KissMeData/005950/price/prices-20230601.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

2024-11-17 15:27:48 +09:00

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160207	57	100.00	KOSPI	화학	N	N	N	N		N	26250	150	2	0.57	25169548250	967432	130.21	25850	26550	25550	33900	18300	26100	26015.53	4.26	0	-54540	27200	26650	26350	25800	25500	26500	25650	1123	7800	5000	18270	50	1	22450795	5893	26.46	2.30	12	4.31	992.00	11401.00	38850	20230614	-32.43	6650	20220712	294.74	38850	-32.43	20230614	8775	199.15	20230103	63000	-58.33	20230411	13300	97.37	20220712	5.00	N	005950	5000	1122 억	957477	N	N	3	N	N
3	20230630	150207	57	100.00	KOSPI	화학	N	N	N	N		N	26350	250	2	0.96	23155827900	890765	119.89	25850	26550	25550	33900	18300	26100	25995.38	4.26	0	-57076	27200	26650	26350	25800	25500	26500	25650	1123	7800	5000	18270	50	1	22450795	5916	26.56	2.31	12	3.97	992.00	11401.00	38850	20230614	-32.18	6650	20220712	296.24	38850	-32.18	20230614	8775	200.28	20230103	63000	-58.17	20230411	13300	98.12	20220712	5.00	N	005950	5000	1122 억	957477	N	N	3	N	N
4	20230630	140208	57	100.00	KOSPI	화학	N	N	N	N		N	25850	-250	5	-0.96	19381487000	746539	100.48	25850	26550	25550	33900	18300	26100	25961.69	4.26	0	-58999	27200	26650	26350	25800	25500	26500	25650	1123	7800	5000	18270	50	1	22450795	5804	26.06	2.27	12	3.33	992.00	11401.00	38850	20230614	-33.46	6650	20220712	288.72	38850	-33.46	20230614	8775	194.59	20230103	63000	-58.97	20230411	13300	94.36	20220712	5.00	N	005950	5000	1122 억	957477	N	N	3	N	N
5	20230630	130207	57	100.00	KOSPI	화학	N	N	N	N		N	25800	-300	5	-1.15	17603775800	677535	91.19	25850	26550	25550	33900	18300	26100	25982.00	4.26	0	-64013	27200	26650	26350	25800	25500	26500	25650	1123	7800	5000	18270	50	1	22450795	5792	26.01	2.26	12	3.02	992.00	11401.00	38850	20230614	-33.59	6650	20220712	287.97	38850	-33.59	20230614	8775	194.02	20230103	63000	-59.05	20230411	13300	93.98	20220712	5.00	N	005950	5000	1122 억	957477	N	N	3	N	N
6	20230630	120206	57	100.00	KOSPI	화학	N	N	N	N		N	26400	300	2	1.15	14889240750	573042	77.13	25850	26550	25550	33900	18300	26100	25982.70	4.26	0	-36631	27200	26650	26350	25800	25500	26500	25650	1123	7800	5000	18270	50	1	22450795	5927	26.61	2.32	12	2.55	992.00	11401.00	38850	20230614	-32.05	6650	20220712	296.99	38850	-32.05	20230614	8775	200.85	20230103	63000	-58.10	20230411	13300	98.50	20220712	5.00	N	005950	5000	1122 억	957477	N	N	3	N	N
7	20230630	110207	57	100.00	KOSPI	화학	N	N	N	N		N	25750	-350	5	-1.34	9501171000	367216	49.43	25850	26350	25550	33900	18300	26100	25873.19	4.26	0	-5469	27200	26650	26350	25800	25500	26500	25650	1123	7800	5000	18270	50	1	22450795	5781	25.96	2.26	12	1.64	992.00	11401.00	38850	20230614	-33.72	6650	20220712	287.22	38850	-33.72	20230614	8775	193.45	20230103	63000	-59.13	20230411	13300	93.61	20220712	5.00	N	005950	5000	1122 억	957477	N	N	3	N	N
8	20230630	100206	57	100.00	KOSPI	화학	N	N	N	N		N	25900	-200	5	-0.77	6644546400	255911	34.44	25850	26350	25600	33900	18300	26100	25964.00	4.26	0	-9389	27200	26650	26350	25800	25500	26500	25650	1123	7800	5000	18270	50	1	22450795	5815	26.11	2.27	12	1.14	992.00	11401.00	38850	20230614	-33.33	6650	20220712	289.47	38850	-33.33	20230614	8775	195.16	20230103	63000	-58.89	20230411	13300	94.74	20220712	5.00	N	005950	5000	1122 억	957477	N	N	3	N	N
9	20230630	090208	57	100.00	KOSPI	화학	N	N	N	N		N	25900	-200	5	-0.77	685735850	26510	3.57	25850	26000	25750	33900	18300	26100	25862.19	4.26	0	-7575	27200	26650	26350	25800	25500	26500	25650	1123	7800	5000	18270	50	1	22450795	5815	26.11	2.27	12	0.12	992.00	11401.00	38850	20230614	-33.33	6650	20220712	289.47	38850	-33.33	20230614	8775	195.16	20230103	63000	-58.89	20230411	13300	94.74	20220712	5.00	N	005950	5000	1122 억	957477	N	N	3	N	N
10	20230629	160207	57	100.00	KOSPI	화학	N	N	N	N		N	26100	-1000	5	-3.69	19102740900	724394	97.64	26750	26900	26050	35200	19000	27100	26371.61	3.96	0	72482	28900	28000	27500	26600	26100	27750	26350	1123	8100	5000	18970	50	1	22450795	5860	26.31	2.29	12	3.23	992.00	11401.00	38850	20230614	-32.82	6650	20220712	292.48	38850	-32.82	20230614	8775	197.44	20230103	63000	-58.57	20230411	13300	96.24	20220712	5.12	N	005950	5000	1122 억	888126	N	N	3	N	N
11	20230629	150206	57	100.00	KOSPI	화학	N	N	N	N		N	26100	-1000	5	-3.69	17509844350	663378	89.42	26750	26900	26050	35200	19000	27100	26394.85	3.96	0	69906	28900	28000	27500	26600	26100	27750	26350	1123	8100	5000	18970	50	1	22450795	5860	26.31	2.29	12	2.95	992.00	11401.00	38850	20230614	-32.82	6650	20220712	292.48	38850	-32.82	20230614	8775	197.44	20230103	63000	-58.57	20230411	13300	96.24	20220712	5.12	N	005950	5000	1122 억	888126	N	N	2	N	N
12	20230629	140205	57	100.00	KOSPI	화학	N	N	N	N		N	26250	-850	5	-3.14	14864516800	562269	75.79	26750	26900	26150	35200	19000	27100	26436.53	3.96	0	70355	28900	28000	27500	26600	26100	27750	26350	1123	8100	5000	18970	50	1	22450795	5893	26.46	2.30	12	2.50	992.00	11401.00	38850	20230614	-32.43	6650	20220712	294.74	38850	-32.43	20230614	8775	199.15	20230103	63000	-58.33	20230411	13300	97.37	20220712	5.12	N	005950	5000	1122 억	888126	N	N	2	N	N
13	20230629	130205	57	100.00	KOSPI	화학	N	N	N	N		N	26400	-700	5	-2.58	12708839100	480155	64.72	26750	26900	26200	35200	19000	27100	26468.05	3.96	0	83995	28900	28000	27500	26600	26100	27750	26350	1123	8100	5000	18970	50	1	22450795	5927	26.61	2.32	12	2.14	992.00	11401.00	38850	20230614	-32.05	6650	20220712	296.99	38850	-32.05	20230614	8775	200.85	20230103	63000	-58.10	20230411	13300	98.50	20220712	5.12	N	005950	5000	1122 억	888126	N	N	2	N	N
14	20230629	120206	57	100.00	KOSPI	화학	N	N	N	N		N	26450	-650	5	-2.40	11649412750	440013	59.31	26750	26900	26200	35200	19000	27100	26474.99	3.96	0	75903	28900	28000	27500	26600	26100	27750	26350	1123	8100	5000	18970	50	1	22450795	5938	26.66	2.32	12	1.96	992.00	11401.00	38850	20230614	-31.92	6650	20220712	297.74	38850	-31.92	20230614	8775	201.42	20230103	63000	-58.02	20230411	13300	98.87	20220712	5.12	N	005950	5000	1122 억	888126	N	N	2	N	N
15	20230629	110206	57	100.00	KOSPI	화학	N	N	N	N		N	26350	-750	5	-2.77	9858954700	372144	50.16	26750	26900	26200	35200	19000	27100	26492.13	3.96	0	56429	28900	28000	27500	26600	26100	27750	26350	1123	8100	5000	18970	50	1	22450795	5916	26.56	2.31	12	1.66	992.00	11401.00	38850	20230614	-32.18	6650	20220712	296.24	38850	-32.18	20230614	8775	200.28	20230103	63000	-58.17	20230411	13300	98.12	20220712	5.12	N	005950	5000	1122 억	888126	N	N	2	N	N
16	20230629	100207	57	100.00	KOSPI	화학	N	N	N	N		N	26450	-650	5	-2.40	6983700400	263368	35.50	26750	26900	26200	35200	19000	27100	26516.64	3.96	0	35091	28900	28000	27500	26600	26100	27750	26350	1123	8100	5000	18970	50	1	22450795	5938	26.66	2.32	12	1.17	992.00	11401.00	38850	20230614	-31.92	6650	20220712	297.74	38850	-31.92	20230614	8775	201.42	20230103	63000	-58.02	20230411	13300	98.87	20220712	5.12	N	005950	5000	1122 억	888126	N	N	2	N	N
17	20230629	090206	57	100.00	KOSPI	화학	N	N	N	N		N	26550	-550	5	-2.03	561733550	21047	2.84	26750	26900	26550	35200	19000	27100	26687.25	3.96	0	-2857	28900	28000	27500	26600	26100	27750	26350	1123	8100	5000	18970	50	1	22450795	5961	26.76	2.33	12	0.09	992.00	11401.00	38850	20230614	-31.66	6650	20220712	299.25	38850	-31.66	20230614	8775	202.56	20230103	63000	-57.86	20230411	13300	99.62	20220712	5.12	N	005950	5000	1122 억	888126	N	N	2	N	N
18	20230628	160205	57	100.00	KOSPI	화학	N	N	N	N		N	27100	-550	5	-1.99	19612377300	714075	99.18	28100	28400	27000	35900	19400	27650	27466.65	3.80	0	34967	29316	28482	27966	27132	26616	28225	26875	1123	8250	5000	19350	50	1	22450795	6084	27.32	2.38	12	3.18	992.00	11401.00	38850	20230614	-30.24	6650	20220712	307.52	38850	-30.24	20230614	8775	208.83	20230103	63000	-56.98	20230411	13300	103.76	20220712	5.17	N	005950	5000	1122 억	853172	N	N	2	N	N
19	20230628	150206	57	100.00	KOSPI	화학	N	N	N	N		N	27050	-600	5	-2.17	17456572400	634423	88.12	28100	28400	27050	35900	19400	27650	27515.64	3.80	0	28478	29316	28482	27966	27132	26616	28225	26875	1123	8250	5000	19350	50	1	22450795	6073	27.27	2.37	12	2.83	992.00	11401.00	38850	20230614	-30.37	6650	20220712	306.77	38850	-30.37	20230614	8775	208.26	20230103	63000	-57.06	20230411	13300	103.38	20220712	5.17	N	005950	5000	1122 억	853172	N	N	5	N	N
20	20230628	140205	57	100.00	KOSPI	화학	N	N	N	N		N	27250	-400	5	-1.45	15337515700	556416	77.29	28100	28400	27050	35900	19400	27650	27564.82	3.80	0	41872	29316	28482	27966	27132	26616	28225	26875	1123	8250	5000	19350	50	1	22450795	6118	27.47	2.39	12	2.48	992.00	11401.00	38850	20230614	-29.86	6650	20220712	309.77	38850	-29.86	20230614	8775	210.54	20230103	63000	-56.75	20230411	13300	104.89	20220712	5.17	N	005950	5000	1122 억	853172	N	N	5	N	N
21	20230628	130205	57	100.00	KOSPI	화학	N	N	N	N		N	27500	-150	5	-0.54	14179527650	514053	71.40	28100	28400	27050	35900	19400	27650	27583.77	3.80	0	41977	29316	28482	27966	27132	26616	28225	26875	1123	8250	5000	19350	50	1	22450795	6174	27.72	2.41	12	2.29	992.00	11401.00	38850	20230614	-29.21	6650	20220712	313.53	38850	-29.21	20230614	8775	213.39	20230103	63000	-56.35	20230411	13300	106.77	20220712	5.17	N	005950	5000	1122 억	853172	N	N	5	N	N
22	20230628	120153	57	100.00	KOSPI	화학	N	N	N	N		N	27650	0	3	0.00	13294864000	481936	66.94	28100	28400	27050	35900	19400	27650	27586.35	3.80	0	42201	29316	28482	27966	27132	26616	28225	26875	1123	8250	5000	19350	50	1	22450795	6208	27.87	2.43	12	2.15	992.00	11401.00	38850	20230614	-28.83	6650	20220712	315.79	38850	-28.83	20230614	8775	215.10	20230103	63000	-56.11	20230411	13300	107.89	20220712	5.17	N	005950	5000	1122 억	853172	N	N	5	N	N
23	20230628	110207	57	100.00	KOSPI	화학	N	N	N	N		N	27400	-250	5	-0.90	11402877750	413241	57.40	28100	28400	27050	35900	19400	27650	27593.76	3.80	0	30552	29316	28482	27966	27132	26616	28225	26875	1123	8250	5000	19350	50	1	22450795	6152	27.62	2.40	12	1.84	992.00	11401.00	38850	20230614	-29.47	6650	20220712	312.03	38850	-29.47	20230614	8775	212.25	20230103	63000	-56.51	20230411	13300	106.02	20220712	5.17	N	005950	5000	1122 억	853172	N	N	5	N	N
24	20230628	100205	57	100.00	KOSPI	화학	N	N	N	N		N	27350	-300	5	-1.08	8034807800	289570	40.22	28100	28400	27200	35900	19400	27650	27747.41	3.80	0	2212	29316	28482	27966	27132	26616	28225	26875	1123	8250	5000	19350	50	1	22450795	6140	27.57	2.40	12	1.29	992.00	11401.00	38850	20230614	-29.60	6650	20220712	311.28	38850	-29.60	20230614	8775	211.68	20230103	63000	-56.59	20230411	13300	105.64	20220712	5.17	N	005950	5000	1122 억	853172	N	N	5	N	N
25	20230628	090204	57	100.00	KOSPI	화학	N	N	N	N		N	28100	450	2	1.63	1118689550	39727	5.52	28100	28400	28050	35900	19400	27650	28160.84	3.80	0	-5361	29316	28482	27966	27132	26616	28225	26875	1123	8250	5000	19350	50	1	22450795	6309	28.33	2.46	12	0.18	992.00	11401.00	38850	20230614	-27.67	6650	20220712	322.56	38850	-27.67	20230614	8775	220.23	20230103	63000	-55.40	20230411	13300	111.28	20220712	5.17	N	005950	5000	1122 억	853172	N	N	5	N	N
26	20230627	160206	57	100.00	KOSPI	화학	N	N	N	N		N	27650	-1000	5	-3.49	19344035350	696072	65.30	28800	28800	27450	37200	20100	28650	27790.25	3.49	0	69630	30283	29466	28783	27966	27283	29125	27625	1123	8550	5000	20050	50	1	22450795	6208	27.87	2.43	12	3.10	992.00	11401.00	38850	20230614	-28.83	6650	20220712	315.79	38850	-28.83	20230614	8775	215.10	20230103	63000	-56.11	20230411	13300	107.89	20220712	5.38	N	005950	5000	1122 억	783415	N	N	5	N	N
27	20230627	150206	57	100.00	KOSPI	화학	N	N	N	N		N	27700	-950	5	-3.32	17840986550	641728	60.20	28800	28800	27450	37200	20100	28650	27800.68	3.49	0	65435	30283	29466	28783	27966	27283	29125	27625	1123	8550	5000	20050	50	1	22450795	6219	27.92	2.43	12	2.86	992.00	11401.00	38850	20230614	-28.70	6650	20220712	316.54	38850	-28.70	20230614	8775	215.67	20230103	63000	-56.03	20230411	13300	108.27	20220712	5.38	N	005950	5000	1122 억	783415	N	N	11	N	N
28	20230627	140207	57	100.00	KOSPI	화학	N	N	N	N		N	27800	-850	5	-2.97	16046956750	577093	54.14	28800	28800	27450	37200	20100	28650	27805.65	3.49	0	58874	30283	29466	28783	27966	27283	29125	27625	1123	8550	5000	20050	50	1	22450795	6241	28.02	2.44	12	2.57	992.00	11401.00	38850	20230614	-28.44	6650	20220712	318.05	38850	-28.44	20230614	8775	216.81	20230103	63000	-55.87	20230411	13300	109.02	20220712	5.38	N	005950	5000	1122 억	783415	N	N	11	N	N
29	20230627	130208	57	100.00	KOSPI	화학	N	N	N	N		N	27700	-950	5	-3.32	14932949350	536990	50.38	28800	28800	27450	37200	20100	28650	27807.67	3.49	0	50427	30283	29466	28783	27966	27283	29125	27625	1123	8550	5000	20050	50	1	22450795	6219	27.92	2.43	12	2.39	992.00	11401.00	38850	20230614	-28.70	6650	20220712	316.54	38850	-28.70	20230614	8775	215.67	20230103	63000	-56.03	20230411	13300	108.27	20220712	5.38	N	005950	5000	1122 억	783415	N	N	11	N	N
30	20230627	120208	57	100.00	KOSPI	화학	N	N	N	N		N	27650	-1000	5	-3.49	13560860600	487342	45.72	28800	28800	27450	37200	20100	28650	27825.15	3.49	0	40387	30283	29466	28783	27966	27283	29125	27625	1123	8550	5000	20050	50	1	22450795	6208	27.87	2.43	12	2.17	992.00	11401.00	38850	20230614	-28.83	6650	20220712	315.79	38850	-28.83	20230614	8775	215.10	20230103	63000	-56.11	20230411	13300	107.89	20220712	5.38	N	005950	5000	1122 억	783415	N	N	11	N	N
31	20230627	110208	57	100.00	KOSPI	화학	N	N	N	N		N	27850	-800	5	-2.79	12036484450	432227	40.55	28800	28800	27450	37200	20100	28650	27846.48	3.49	0	41125	30283	29466	28783	27966	27283	29125	27625	1123	8550	5000	20050	50	1	22450795	6253	28.07	2.44	12	1.93	992.00	11401.00	38850	20230614	-28.31	6650	20220712	318.80	38850	-28.31	20230614	8775	217.38	20230103	63000	-55.79	20230411	13300	109.40	20220712	5.38	N	005950	5000	1122 억	783415	N	N	11	N	N
32	20230627	100204	57	100.00	KOSPI	화학	N	N	N	N		N	27750	-900	5	-3.14	9842916150	352989	33.11	28800	28800	27450	37200	20100	28650	27883.17	3.49	0	25333	30283	29466	28783	27966	27283	29125	27625	1123	8550	5000	20050	50	1	22450795	6230	27.97	2.43	12	1.57	992.00	11401.00	38850	20230614	-28.57	6650	20220712	317.29	38850	-28.57	20230614	8775	216.24	20230103	63000	-55.95	20230411	13300	108.65	20220712	5.38	N	005950	5000	1122 억	783415	N	N	11	N	N
33	20230627	090205	57	100.00	KOSPI	화학	N	N	N	N		N	28650	0	3	0.00	902066400	31396	2.95	28800	28800	28600	37200	20100	28650	28733.49	3.49	0	-14268	30283	29466	28783	27966	27283	29125	27625	1123	8550	5000	20050	50	1	22450795	6432	28.88	2.51	12	0.14	992.00	11401.00	38850	20230614	-26.25	6650	20220712	330.83	38850	-26.25	20230614	8775	226.50	20230103	63000	-54.52	20230411	13300	115.41	20220712	5.38	N	005950	5000	1122 억	783415	N	N	11	N	N
34	20230626	160205	57	100.00	KOSPI	화학	N	N	N	N		N	28650	-1050	5	-3.54	29810655100	1043186	69.71	29500	29600	28100	38600	20800	29700	28576.39	3.36	0	28762	31766	30732	30066	29032	28366	31250	29550	1123	8900	5000	20790	50	1	22450795	6432	28.88	2.51	12	4.65	992.00	11401.00	38850	20230614	-26.25	6650	20220712	330.83	38850	-26.25	20230614	8775	226.50	20230103	63000	-54.52	20230411	13300	115.41	20220712	5.33	N	005950	5000	1122 억	754566	N	N	11	N	N
35	20230626	150206	57	100.00	KOSPI	화학	N	N	N	N		N	28700	-1000	5	-3.37	27802413950	972951	65.01	29500	29600	28100	38600	20800	29700	28575.32	3.36	0	20193	31766	30732	30066	29032	28366	31250	29550	1123	8900	5000	20790	50	1	22450795	6443	28.93	2.52	12	4.33	992.00	11401.00	38850	20230614	-26.13	6650	20220712	331.58	38850	-26.13	20230614	8775	227.07	20230103	63000	-54.44	20230411	13300	115.79	20220712	5.33	N	005950	5000	1122 억	754566	N	N	43	N	N
36	20230626	140206	57	100.00	KOSPI	화학	N	N	N	N		N	28400	-1300	5	-4.38	22221935550	779005	52.05	29500	29600	28100	38600	20800	29700	28526.02	3.36	0	24298	31766	30732	30066	29032	28366	31250	29550	1123	8900	5000	20790	50	1	22450795	6376	28.63	2.49	12	3.47	992.00	11401.00	38850	20230614	-26.90	6650	20220712	327.07	38850	-26.90	20230614	8775	223.65	20230103	63000	-54.92	20230411	13300	113.53	20220712	5.33	N	005950	5000	1122 억	754566	N	N	43	N	N
37	20230626	130206	57	100.00	KOSPI	화학	N	N	N	N		N	28300	-1400	5	-4.71	20172929650	706734	47.22	29500	29600	28100	38600	20800	29700	28543.84	3.36	0	23841	31766	30732	30066	29032	28366	31250	29550	1123	8900	5000	20790	50	1	22450795	6354	28.53	2.48	12	3.15	992.00	11401.00	38850	20230614	-27.16	6650	20220712	325.56	38850	-27.16	20230614	8775	222.51	20230103	63000	-55.08	20230411	13300	112.78	20220712	5.33	N	005950	5000	1122 억	754566	N	N	43	N	N
38	20230626	120205	57	100.00	KOSPI	화학	N	N	N	N		N	28400	-1300	5	-4.38	16242772050	567465	37.92	29500	29600	28300	38600	20800	29700	28623.35	3.36	0	16676	31766	30732	30066	29032	28366	31250	29550	1123	8900	5000	20790	50	1	22450795	6376	28.63	2.49	12	2.53	992.00	11401.00	38850	20230614	-26.90	6650	20220712	327.07	38850	-26.90	20230614	8775	223.65	20230103	63000	-54.92	20230411	13300	113.53	20220712	5.33	N	005950	5000	1122 억	754566	N	N	43	N	N
39	20230626	110205	57	100.00	KOSPI	화학	N	N	N	N		N	28500	-1200	5	-4.04	13644590250	476005	31.81	29500	29600	28300	38600	20800	29700	28664.76	3.36	0	15119	31766	30732	30066	29032	28366	31250	29550	1123	8900	5000	20790	50	1	22450795	6398	28.73	2.50	12	2.12	992.00	11401.00	38850	20230614	-26.64	6650	20220712	328.57	38850	-26.64	20230614	8775	224.79	20230103	63000	-54.76	20230411	13300	114.29	20220712	5.33	N	005950	5000	1122 억	754566	N	N	43	N	N
40	20230626	100205	57	100.00	KOSPI	화학	N	N	N	N		N	28500	-1200	5	-4.04	10837553450	377345	25.21	29500	29600	28300	38600	20800	29700	28720.49	3.36	0	2998	31766	30732	30066	29032	28366	31250	29550	1123	8900	5000	20790	50	1	22450795	6398	28.73	2.50	12	1.68	992.00	11401.00	38850	20230614	-26.64	6650	20220712	328.57	38850	-26.64	20230614	8775	224.79	20230103	63000	-54.76	20230411	13300	114.29	20220712	5.33	N	005950	5000	1122 억	754566	N	N	43	N	N
41	20230626	090205	57	100.00	KOSPI	화학	N	N	N	N		N	29300	-400	5	-1.35	1007388400	34240	2.29	29500	29600	29250	38600	20800	29700	29421.21	3.36	0	-6288	31766	30732	30066	29032	28366	31250	29550	1123	8900	5000	20790	50	1	22450795	6578	29.54	2.57	12	0.15	992.00	11401.00	38850	20230614	-24.58	6650	20220712	340.60	38850	-24.58	20230614	8775	233.90	20230103	63000	-53.49	20230411	13300	120.30	20220712	5.33	N	005950	5000	1122 억	754566	N	N	43	N	N
42	20230623	152842	57	100.00	KOSPI	화학	N	N	N	N		N	29750	200	2	0.68	43699124700	1450208	98.49	29400	31100	29400	38400	20700	29550	30133.21	3.46	0	-22480	30883	30216	29633	28966	28383	29925	28675	1123	8850	5000	20680	50	1	22450795	6679	29.99	2.61	12	6.46	992.00	11401.00	38850	20230614	-23.42	6650	20220712	347.37	38850	-23.42	20230614	8775	239.03	20230103	63000	-52.78	20230411	13300	123.68	20220712	5.68	N	005950	5000	1122 억	776392	N	N	70	N	N
43	20230623	140150	57	100.00	KOSPI	화학	N	N	N	N		N	29500	-50	5	-0.17	39936131550	1323612	89.89	29400	31100	29400	38400	20700	29550	30172.33	3.46	0	-29123	30883	30216	29633	28966	28383	29925	28675	1123	8850	5000	20680	50	1	22450795	6623	29.74	2.59	12	5.90	992.00	11401.00	38850	20230614	-24.07	6650	20220712	343.61	38850	-24.07	20230614	8775	236.18	20230103	63000	-53.17	20230411	13300	121.80	20220712	5.68	N	005950	5000	1122 억	776392	N	N	70	N	N
44	20230622	160928	57	100.00	KOSPI	화학	N	N	N	N		N	29550	-750	5	-2.48	42563950250	1438682	77.04	29850	30300	29050	39350	21250	30300	29585.23	3.51	0	-11594	33300	31800	30950	29450	28600	31375	29025	1123	9050	5000	21210	50	1	22450795	6634	29.79	2.59	12	6.41	992.00	11401.00	38850	20230614	-23.94	6650	20220712	344.36	38850	-23.94	20230614	8775	236.75	20230103	63000	-53.10	20230411	13300	122.18	20220712	5.68	N	005950	5000	1122 억	788072	N	N	70	N	N
45	20230622	150340	57	100.00	KOSPI	화학	N	N	N	N		N	29300	-1000	5	-3.30	39148340500	1322888	70.84	29850	30300	29050	39350	21250	30300	29592.74	3.51	0	-5197	33300	31800	30950	29450	28600	31375	29025	1123	9050	5000	21210	50	1	22450795	6578	29.54	2.57	12	5.89	992.00	11401.00	38850	20230614	-24.58	6650	20220712	340.60	38850	-24.58	20230614	8775	233.90	20230103	63000	-53.49	20230411	13300	120.30	20220712	5.68	N	005950	5000	1122 억	788072	N	N	371	N	N
46	20230622	140930	57	100.00	KOSPI	화학	N	N	N	N		N	29300	-1000	5	-3.30	33056080650	1114057	59.66	29850	30300	29200	39350	21250	30300	29671.43	3.51	0	-11476	33300	31800	30950	29450	28600	31375	29025	1123	9050	5000	21210	50	1	22450795	6578	29.54	2.57	12	4.96	992.00	11401.00	38850	20230614	-24.58	6650	20220712	340.60	38850	-24.58	20230614	8775	233.90	20230103	63000	-53.49	20230411	13300	120.30	20220712	5.68	N	005950	5000	1122 억	788072	N	N	371	N	N
47	20230622	130916	57	100.00	KOSPI	화학	N	N	N	N		N	29450	-850	5	-2.81	30418279350	1024370	54.85	29850	30300	29200	39350	21250	30300	29694.23	3.51	0	-13940	33300	31800	30950	29450	28600	31375	29025	1123	9050	5000	21210	50	1	22450795	6612	29.69	2.58	12	4.56	992.00	11401.00	38850	20230614	-24.20	6650	20220712	342.86	38850	-24.20	20230614	8775	235.61	20230103	63000	-53.25	20230411	13300	121.43	20220712	5.68	N	005950	5000	1122 억	788072	N	N	371	N	N
48	20230622	120522	57	100.00	KOSPI	화학	N	N	N	N		N	29500	-800	5	-2.64	24780017000	832057	44.55	29850	30300	29300	39350	21250	30300	29781.22	3.51	0	-20803	33300	31800	30950	29450	28600	31375	29025	1123	9050	5000	21210	50	1	22450795	6623	29.74	2.59	12	3.71	992.00	11401.00	38850	20230614	-24.07	6650	20220712	343.61	38850	-24.07	20230614	8775	236.18	20230103	63000	-53.17	20230411	13300	121.80	20220712	5.68	N	005950	5000	1122 억	788072	N	N	371	N	N
49	20230622	110735	57	100.00	KOSPI	화학	N	N	N	N		N	29700	-600	5	-1.98	20964093850	703064	37.65	29850	30300	29300	39350	21250	30300	29817.74	3.51	0	-17198	33300	31800	30950	29450	28600	31375	29025	1123	9050	5000	21210	50	1	22450795	6668	29.94	2.61	12	3.13	992.00	11401.00	38850	20230614	-23.55	6650	20220712	346.62	38850	-23.55	20230614	8775	238.46	20230103	63000	-52.86	20230411	13300	123.31	20220712	5.68	N	005950	5000	1122 억	788072	N	N	371	N	N
50	20230622	100333	57	100.00	KOSPI	화학	N	N	N	N		N	29650	-650	5	-2.15	15138182700	507937	27.20	29850	30300	29300	39350	21250	30300	29802.63	3.51	0	-1023	33300	31800	30950	29450	28600	31375	29025	1123	9050	5000	21210	50	1	22450795	6657	29.89	2.60	12	2.26	992.00	11401.00	38850	20230614	-23.68	6650	20220712	345.86	38850	-23.68	20230614	8775	237.89	20230103	63000	-52.94	20230411	13300	122.93	20220712	5.68	N	005950	5000	1122 억	788072	N	N	371	N	N
51	20230622	090231	57	100.00	KOSPI	화학	N	N	N	N		N	29850	-450	5	-1.49	2346543950	79089	4.24	29850	29900	29300	39350	21250	30300	29664.39	3.51	0	22057	33300	31800	30950	29450	28600	31375	29025	1123	9050	5000	21210	50	1	22450795	6702	30.09	2.62	12	0.35	992.00	11401.00	38850	20230614	-23.17	6650	20220712	348.87	38850	-23.17	20230614	8775	240.17	20230103	63000	-52.62	20230411	13300	124.44	20220712	5.68	N	005950	5000	1122 억	788072	N	N	371	N	N
52	20230621	160453	57	100.00	KOSPI	화학	N	N	N	N		N	30300	-2000	5	-6.19	56074814000	1814224	153.11	32050	32450	30100	41950	22650	32300	30909.03	3.36	0	36187	33300	32800	32500	32000	31700	32650	31850	1123	9650	5000	22610	50	1	22450795	6803	30.54	2.66	12	8.08	992.00	11401.00	38850	20230614	-22.01	6650	20220712	355.64	38850	-22.01	20230614	8775	245.30	20230103	63000	-51.90	20230411	13300	127.82	20220712	5.55	N	005950	5000	1122 억	754453	N	N	371	N	N
53	20230621	150552	57	100.00	KOSPI	화학	N	N	N	N		N	30450	-1850	5	-5.73	52565137600	1698569	143.35	32050	32450	30100	41950	22650	32300	30946.52	3.36	0	33832	33300	32800	32500	32000	31700	32650	31850	1123	9650	5000	22610	50	1	22450795	6836	30.70	2.67	12	7.57	992.00	11401.00	38850	20230614	-21.62	6650	20220712	357.89	38850	-21.62	20230614	8775	247.01	20230103	63000	-51.67	20230411	13300	128.95	20220712	5.55	N	005950	5000	1122 억	754453	N	N	7	N	N
54	20230621	140340	57	100.00	KOSPI	화학	N	N	N	N		N	30400	-1900	5	-5.88	49296900250	1591170	134.29	32050	32450	30100	41950	22650	32300	30981.33	3.36	0	31263	33300	32800	32500	32000	31700	32650	31850	1123	9650	5000	22610	50	1	22450795	6825	30.65	2.67	12	7.09	992.00	11401.00	38850	20230614	-21.75	6650	20220712	357.14	38850	-21.75	20230614	8775	246.44	20230103	63000	-51.75	20230411	13300	128.57	20220712	5.55	N	005950	5000	1122 억	754453	N	N	7	N	N
55	20230621	130601	57	100.00	KOSPI	화학	N	N	N	N		N	30550	-1750	5	-5.42	46255657050	1491350	125.86	32050	32450	30100	41950	22650	32300	31015.75	3.36	0	38055	33300	32800	32500	32000	31700	32650	31850	1123	9650	5000	22610	50	1	22450795	6859	30.80	2.68	12	6.64	992.00	11401.00	38850	20230614	-21.36	6650	20220712	359.40	38850	-21.36	20230614	8775	248.15	20230103	63000	-51.51	20230411	13300	129.70	20220712	5.55	N	005950	5000	1122 억	754453	N	N	7	N	N
56	20230621	121003	57	100.00	KOSPI	화학	N	N	N	N		N	30700	-1600	5	-4.95	43940556500	1415553	119.46	32050	32450	30100	41950	22650	32300	31041.04	3.36	0	41994	33300	32800	32500	32000	31700	32650	31850	1123	9650	5000	22610	50	1	22450795	6892	30.95	2.69	12	6.31	992.00	11401.00	38850	20230614	-20.98	6650	20220712	361.65	38850	-20.98	20230614	8775	249.86	20230103	63000	-51.27	20230411	13300	130.83	20220712	5.55	N	005950	5000	1122 억	754453	N	N	7	N	N
57	20230621	110902	57	100.00	KOSPI	화학	N	N	N	N		N	30550	-1750	5	-5.42	32359648700	1034916	87.34	32050	32450	30550	41950	22650	32300	31267.65	3.36	0	52585	33300	32800	32500	32000	31700	32650	31850	1123	9650	5000	22610	50	1	22450795	6859	30.80	2.68	12	4.61	992.00	11401.00	38850	20230614	-21.36	6650	20220712	359.40	38850	-21.36	20230614	8775	248.15	20230103	63000	-51.51	20230411	13300	129.70	20220712	5.55	N	005950	5000	1122 억	754453	N	N	7	N	N
58	20230621	100147	57	100.00	KOSPI	화학	N	N	N	N		N	31100	-1200	5	-3.72	23272713600	739715	62.43	32050	32450	30800	41950	22650	32300	31461.45	3.36	0	56772	33300	32800	32500	32000	31700	32650	31850	1123	9650	5000	22610	50	1	22450795	6982	31.35	2.73	12	3.29	992.00	11401.00	38850	20230614	-19.95	6650	20220712	367.67	38850	-19.95	20230614	8775	254.42	20230103	63000	-50.63	20230411	13300	133.83	20220712	5.55	N	005950	5000	1122 억	754453	N	N	7	N	N
59	20230621	090409	57	100.00	KOSPI	화학	N	N	N	N		N	32400	100	2	0.31	2313935700	72072	6.08	32050	32450	31900	41950	22650	32300	32105.21	3.36	0	-3163	33300	32800	32500	32000	31700	32650	31850	1123	9650	5000	22610	50	1	22450795	7274	32.66	2.84	12	0.32	992.00	11401.00	38850	20230614	-16.60	6650	20220712	387.22	38850	-16.60	20230614	8775	269.23	20230103	63000	-48.57	20230411	13300	143.61	20220712	5.55	N	005950	5000	1122 억	754453	N	N	7	N	N
60	20230620	160527	00	60.00	KOSPI	화학	N	N	N	N	60	N	32300	-1350	5	-4.01	36796172400	1128685	52.35	33000	33000	32200	43700	23600	33650	32601.24	3.66	0	-62087	35016	34332	33166	32482	31316	34675	32825	1123	10050	5000	23550	50	1	22450795	7252	32.56	2.83	12	5.03	992.00	11401.00	38850	20230614	-16.86	6650	20220712	385.71	38850	-16.86	20230614	8775	268.09	20230103	63000	-48.73	20230411	13300	142.86	20220712	5.17	N	005950	5000	1122 억	821213	N	N	7	N	N
61	20230620	150205	00	60.00	KOSPI	화학	N	N	N	N	60	N	32500	-1150	5	-3.42	31253681700	957401	44.41	33000	33000	32400	43700	23600	33650	32643.01	3.66	0	-58690	35016	34332	33166	32482	31316	34675	32825	1123	10050	5000	23550	50	1	22450795	7297	32.76	2.85	12	4.26	992.00	11401.00	38850	20230614	-16.34	6650	20220712	388.72	38850	-16.34	20230614	8775	270.37	20230103	63000	-48.41	20230411	13300	144.36	20220712	5.17	N	005950	5000	1122 억	821213	N	N	19	N	N
62	20230620	140354	00	60.00	KOSPI	화학	N	N	N	N	60	N	32700	-950	5	-2.82	28534454150	873910	40.53	33000	33000	32400	43700	23600	33650	32650.08	3.66	0	-59039	35016	34332	33166	32482	31316	34675	32825	1123	10050	5000	23550	50	1	22450795	7341	32.96	2.87	12	3.89	992.00	11401.00	38850	20230614	-15.83	6650	20220712	391.73	38850	-15.83	20230614	8775	272.65	20230103	63000	-48.10	20230411	13300	145.86	20220712	5.17	N	005950	5000	1122 억	821213	N	N	19	N	N
63	20230620	130644	00	60.00	KOSPI	화학	N	N	N	N	60	N	32750	-900	5	-2.67	25811577700	790658	36.67	33000	33000	32400	43700	23600	33650	32644.14	3.66	0	-58910	35016	34332	33166	32482	31316	34675	32825	1123	10050	5000	23550	50	1	22450795	7353	33.01	2.87	12	3.52	992.00	11401.00	38850	20230614	-15.70	6650	20220712	392.48	38850	-15.70	20230614	8775	273.22	20230103	63000	-48.02	20230411	13300	146.24	20220712	5.17	N	005950	5000	1122 억	821213	N	N	19	N	N
64	20230620	120220	00	60.00	KOSPI	화학	N	N	N	N	60	N	32600	-1050	5	-3.12	22732366350	696258	32.29	33000	33000	32400	43700	23600	33650	32647.58	3.66	0	-62024	35016	34332	33166	32482	31316	34675	32825	1123	10050	5000	23550	50	1	22450795	7319	32.86	2.86	12	3.10	992.00	11401.00	38850	20230614	-16.09	6650	20220712	390.23	38850	-16.09	20230614	8775	271.51	20230103	63000	-48.25	20230411	13300	145.11	20220712	5.17	N	005950	5000	1122 억	821213	N	N	19	N	N
65	20230620	110806	00	60.00	KOSPI	화학	N	N	N	N	60	N	32550	-1100	5	-3.27	20431403200	625548	29.01	33000	33000	32400	43700	23600	33650	32659.67	3.66	0	-59711	35016	34332	33166	32482	31316	34675	32825	1123	10050	5000	23550	50	1	22450795	7308	32.81	2.86	12	2.79	992.00	11401.00	38850	20230614	-16.22	6650	20220712	389.47	38850	-16.22	20230614	8775	270.94	20230103	63000	-48.33	20230411	13300	144.74	20220712	5.17	N	005950	5000	1122 억	821213	N	N	19	N	N
66	20230620	100256	00	60.00	KOSPI	화학	N	N	N	N	60	N	32750	-900	5	-2.67	15799244250	483903	22.44	33000	33000	32400	43700	23600	33650	32647.08	3.66	0	-52647	35016	34332	33166	32482	31316	34675	32825	1123	10050	5000	23550	50	1	22450795	7353	33.01	2.87	12	2.16	992.00	11401.00	38850	20230614	-15.70	6650	20220712	392.48	38850	-15.70	20230614	8775	273.22	20230103	63000	-48.02	20230411	13300	146.24	20220712	5.17	N	005950	5000	1122 억	821213	N	N	19	N	N
67	20230620	090601	00	60.00	KOSPI	화학	N	N	N	N	60	N	32600	-1050	5	-3.12	4796050550	146445	6.79	33000	33000	32450	43700	23600	33650	32742.27	3.66	0	-17708	35016	34332	33166	32482	31316	34675	32825	1123	10050	5000	23550	50	1	22450795	7319	32.86	2.86	12	0.65	992.00	11401.00	38850	20230614	-16.09	6650	20220712	390.23	38850	-16.09	20230614	8775	271.51	20230103	63000	-48.25	20230411	13300	145.11	20220712	5.17	N	005950	5000	1122 억	821213	N	N	19	N	N
68	20230619	160831	55	60.00	KOSPI	화학	N	N	N	Y	60	N	33650	550	2	1.66	68070801750	2074605	34.41	32300	33850	32000	43000	23200	33100	32807.06	3.45	0	34970	37366	35232	34116	31982	30866	34675	31425	1123	9900	5000	23170	50	1	22450795	7555	33.92	2.95	12	9.24	992.00	11401.00	38850	20230614	-13.38	6650	20220712	406.02	38850	-13.38	20230614	8775	283.48	20230103	63000	-46.59	20230411	13300	153.01	20220712	5.51	N	005950	5000	1122 억	773763	N	N	19	N	N
69	20230619	150758	55	60.00	KOSPI	화학	N	N	N	Y	60	N	33250	150	2	0.45	57713194550	1765360	29.28	32300	33850	32000	43000	23200	33100	32691.39	3.45	0	3156	37366	35232	34116	31982	30866	34675	31425	1123	9900	5000	23170	50	1	22450795	7465	33.52	2.92	12	7.86	992.00	11401.00	38850	20230614	-14.41	6650	20220712	400.00	38850	-14.41	20230614	8775	278.92	20230103	63000	-47.22	20230411	13300	150.00	20220712	5.51	N	005950	5000	1122 억	773763	N	N	13	N	N
70	20230619	141008	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32450	-650	5	-1.96	52041700100	1592103	26.41	32300	33850	32000	43000	23200	33100	32686.69	3.45	0	-8122	37366	35232	34116	31982	30866	34675	31425	1123	9900	5000	23170	50	1	22450795	7285	32.71	2.85	12	7.09	992.00	11401.00	38850	20230614	-16.47	6650	20220712	387.97	38850	-16.47	20230614	8775	269.80	20230103	63000	-48.49	20230411	13300	143.98	20220712	5.51	N	005950	5000	1122 억	773763	N	N	13	N	N
71	20230619	130546	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32600	-500	5	-1.51	47483525400	1451208	24.07	32300	33850	32000	43000	23200	33100	32719.28	3.45	0	16707	37366	35232	34116	31982	30866	34675	31425	1123	9900	5000	23170	50	1	22450795	7319	32.86	2.86	12	6.46	992.00	11401.00	38850	20230614	-16.09	6650	20220712	390.23	38850	-16.09	20230614	8775	271.51	20230103	63000	-48.25	20230411	13300	145.11	20220712	5.51	N	005950	5000	1122 억	773763	N	N	13	N	N
72	20230619	120540	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32500	-600	5	-1.81	44415272950	1356978	22.51	32300	33850	32000	43000	23200	33100	32730.28	3.45	0	17536	37366	35232	34116	31982	30866	34675	31425	1123	9900	5000	23170	50	1	22450795	7297	32.76	2.85	12	6.04	992.00	11401.00	38850	20230614	-16.34	6650	20220712	388.72	38850	-16.34	20230614	8775	270.37	20230103	63000	-48.41	20230411	13300	144.36	20220712	5.51	N	005950	5000	1122 억	773763	N	N	13	N	N
73	20230619	110836	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32450	-650	5	-1.96	41944154550	1280766	21.24	32300	33850	32000	43000	23200	33100	32748.52	3.45	0	14825	37366	35232	34116	31982	30866	34675	31425	1123	9900	5000	23170	50	1	22450795	7285	32.71	2.85	12	5.70	992.00	11401.00	38850	20230614	-16.47	6650	20220712	387.97	38850	-16.47	20230614	8775	269.80	20230103	63000	-48.49	20230411	13300	143.98	20220712	5.51	N	005950	5000	1122 억	773763	N	N	13	N	N
74	20230619	100232	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32550	-550	5	-1.66	34967818650	1065210	17.67	32300	33850	32000	43000	23200	33100	32826.46	3.45	0	11648	37366	35232	34116	31982	30866	34675	31425	1123	9900	5000	23170	50	1	22450795	7308	32.81	2.86	12	4.74	992.00	11401.00	38850	20230614	-16.22	6650	20220712	389.47	38850	-16.22	20230614	8775	270.94	20230103	63000	-48.33	20230411	13300	144.74	20220712	5.51	N	005950	5000	1122 억	773763	N	N	13	N	N
75	20230619	090102	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32800	-300	5	-0.91	3551864050	109272	1.81	32300	32950	32300	43000	23200	33100	32489.55	3.45	0	10304	37366	35232	34116	31982	30866	34675	31425	1123	9900	5000	23170	50	1	22450795	7364	33.06	2.88	12	0.49	992.00	11401.00	38850	20230614	-15.57	6650	20220712	393.23	38850	-15.57	20230614	8775	273.79	20230103	63000	-47.94	20230411	13300	146.62	20220712	5.51	N	005950	5000	1122 억	773763	N	N	13	N	N
76	20230616	160426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	33100	-150	5	-0.45	205625141500	5897554	92.31	35500	36250	33000	43200	23300	33250	34871.84	3.50	0	-16347	35283	34266	32683	31666	30083	33475	30875	1123	9950	5000	23270	50	1	22450795	7431	33.37	2.90	12	26.27	992.00	11401.00	38850	20230614	-14.80	6550	20220615	405.34	38850	-14.80	20230614	8775	277.21	20230103	63000	-47.46	20230411	13300	148.87	20220712	5.24	N	005950	5000	1122 억	786649	N	N	13	N	N
77	20230616	150955	55	60.00	KOSPI	화학	N	N	N	Y	60	N	33750	500	2	1.50	193796280400	5542374	86.75	35500	36250	33600	43200	23300	33250	34966.31	3.50	0	-43289	35283	34266	32683	31666	30083	33475	30875	1123	9950	5000	23270	50	1	22450795	7577	34.02	2.96	12	24.69	992.00	11401.00	38850	20230614	-13.13	6550	20220615	415.27	38850	-13.13	20230614	8775	284.62	20230103	63000	-46.43	20230411	13300	153.76	20220712	5.24	N	005950	5000	1122 억	786649	N	N	7	N	N
78	20230616	140549	55	60.00	KOSPI	화학	N	N	N	Y	60	N	33800	550	2	1.65	184311937850	5261801	82.36	35500	36250	33600	43200	23300	33250	35028.32	3.50	0	-47830	35283	34266	32683	31666	30083	33475	30875	1123	9950	5000	23270	50	1	22450795	7588	34.07	2.96	12	23.44	992.00	11401.00	38850	20230614	-13.00	6550	20220615	416.03	38850	-13.00	20230614	8775	285.19	20230103	63000	-46.35	20230411	13300	154.14	20220712	5.24	N	005950	5000	1122 억	786649	N	N	7	N	N
79	20230616	130748	55	60.00	KOSPI	화학	N	N	N	Y	60	N	34150	900	2	2.71	172036277450	4900345	76.70	35500	36250	34050	43200	23300	33250	35106.99	3.50	0	-65944	35283	34266	32683	31666	30083	33475	30875	1123	9950	5000	23270	50	1	22450795	7667	34.43	3.00	12	21.83	992.00	11401.00	38850	20230614	-12.10	6550	20220615	421.37	38850	-12.10	20230614	8775	289.17	20230103	63000	-45.79	20230411	13300	156.77	20220712	5.24	N	005950	5000	1122 억	786649	N	N	7	N	N
80	20230616	120702	55	60.00	KOSPI	화학	N	N	N	Y	60	N	34350	1100	2	3.31	162703485350	4627501	72.43	35500	36250	34200	43200	23300	33250	35160.14	3.50	0	-65866	35283	34266	32683	31666	30083	33475	30875	1123	9950	5000	23270	50	1	22450795	7712	34.63	3.01	12	20.61	992.00	11401.00	38850	20230614	-11.58	6550	20220615	424.43	38850	-11.58	20230614	8775	291.45	20230103	63000	-45.48	20230411	13300	158.27	20220712	5.24	N	005950	5000	1122 억	786649	N	N	7	N	N
81	20230616	110355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	34600	1350	2	4.06	151161772400	4292163	67.18	35500	36250	34350	43200	23300	33250	35218.11	3.50	0	-54370	35283	34266	32683	31666	30083	33475	30875	1123	9950	5000	23270	50	1	22450795	7768	34.88	3.03	12	19.12	992.00	11401.00	38850	20230614	-10.94	6550	20220615	428.24	38850	-10.94	20230614	8775	294.30	20230103	63000	-45.08	20230411	13300	160.15	20220712	5.24	N	005950	5000	1122 억	786649	N	N	7	N	N
82	20230616	100422	55	60.00	KOSPI	화학	N	N	N	Y	60	N	35000	1750	2	5.26	115291434450	3269272	51.17	35500	36250	34350	43200	23300	33250	35265.20	3.50	0	-65702	35283	34266	32683	31666	30083	33475	30875	1123	9950	5000	23270	50	1	22450795	7858	35.28	3.07	12	14.56	992.00	11401.00	38850	20230614	-9.91	6550	20220615	434.35	38850	-9.91	20230614	8775	298.86	20230103	63000	-44.44	20230411	13300	163.16	20220712	5.24	N	005950	5000	1122 억	786649	N	N	7	N	N
83	20230616	090739	55	60.00	KOSPI	화학	N	N	N	Y	60	N	35900	2650	2	7.97	57488216150	1614942	25.28	35500	36250	34750	43200	23300	33250	35597.78	3.50	0	-65074	35283	34266	32683	31666	30083	33475	30875	1123	9950	5000	23270	50	1	22450795	8060	36.19	3.15	12	7.19	992.00	11401.00	38850	20230614	-7.59	6550	20220615	448.09	38850	-7.59	20230614	8775	309.12	20230103	63000	-43.02	20230411	13300	169.92	20220712	5.24	N	005950	5000	1122 억	786649	N	N	7	N	N
84	20230615	150318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32200	-2350	5	-6.80	176533419950	5467760	24.95	33600	33700	31100	44900	24200	34550	32282.39	5.21	0	-370192	40750	37650	35750	32650	30750	36700	31700	1123	10350	5000	24180	50	1	22450795	7229	32.46	2.82	12	24.35	992.00	11401.00	38850	20230614	-17.12	6550	20220615	391.60	38850	-17.12	20230614	8775	266.95	20230103	63000	-48.89	20230411	13100	145.80	20220615	5.34	N	005950	5000	1122 억	1169476	N	N	5	N	N
85	20230615	140606	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32300	-2250	5	-6.51	166196377500	5145691	23.48	33600	33700	31100	44900	24200	34550	32294.09	5.21	0	-362658	40750	37650	35750	32650	30750	36700	31700	1123	10350	5000	24180	50	1	22450795	7252	32.56	2.83	12	22.92	992.00	11401.00	38850	20230614	-16.86	6550	20220615	393.13	38850	-16.86	20230614	8775	268.09	20230103	63000	-48.73	20230411	13100	146.56	20220615	5.34	N	005950	5000	1122 억	1169476	N	N	5	N	N
86	20230615	131039	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32300	-2250	5	-6.51	157485547300	4876092	22.25	33600	33700	31100	44900	24200	34550	32293.19	5.21	0	-338928	40750	37650	35750	32650	30750	36700	31700	1123	10350	5000	24180	50	1	22450795	7252	32.56	2.83	12	21.72	992.00	11401.00	38850	20230614	-16.86	6550	20220615	393.13	38850	-16.86	20230614	8775	268.09	20230103	63000	-48.73	20230411	13100	146.56	20220615	5.34	N	005950	5000	1122 억	1169476	N	N	5	N	N
87	20230615	120514	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31900	-2650	5	-7.67	148079463200	4583213	20.92	33600	33700	31100	44900	24200	34550	32304.54	5.21	0	-327173	40750	37650	35750	32650	30750	36700	31700	1123	10350	5000	24180	50	1	22450795	7162	32.16	2.80	12	20.41	992.00	11401.00	38850	20230614	-17.89	6550	20220615	387.02	38850	-17.89	20230614	8775	263.53	20230103	63000	-49.37	20230411	13100	143.51	20220615	5.34	N	005950	5000	1122 억	1169476	N	N	5	N	N
88	20230615	110514	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32000	-2550	5	-7.38	138108470800	4271734	19.49	33600	33700	31100	44900	24200	34550	32325.94	5.21	0	-285196	40750	37650	35750	32650	30750	36700	31700	1123	10350	5000	24180	50	1	22450795	7184	32.26	2.81	12	19.03	992.00	11401.00	38850	20230614	-17.63	6550	20220615	388.55	38850	-17.63	20230614	8775	264.67	20230103	63000	-49.21	20230411	13100	144.27	20220615	5.34	N	005950	5000	1122 억	1169476	N	N	5	N	N
89	20230611	184707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29500	800	2	2.79	84618077700	2892535	47.94	29300	29750	28700	37300	20100	28700	29247.28	4.23	143207	343398	32200	30450	29500	27750	26800	29975	27275	1123	8600	5000	20090	50	1	22450795	6623	29.74	2.59	12	12.88	992.00	11401.00	33500	20230601	-11.94	6550	20220615	350.38	33500	-11.94	20230601	8775	236.18	20230103	63000	-53.17	20230411	13100	125.19	20220615	5.14	N	005950	5000	1122 억	950699	N	N	102	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History