KissMeData/007590/price/prices-20230601.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

37 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	160219	57	100.00	KOSPI	화학	N	N	N	N		N	6790	-140	5	-2.02	50986830	7475	22.25	6940	6960	6730	9000	4860	6930	6821.08	31.11	0	11	7116	7022	6956	6862	6796	6990	6830	68	2070	500	4980	10	1	13617577	925	13.63	0.59	12	0.05	498.00	11426.00	7350	20220809	-7.62	5990	20221013	13.36	7050	-3.69	20230629	6060	12.05	20230104	7350	-7.62	20220809	5990	13.36	20221013	0.14	N	007590	500	68 억	4236459	N	N	0	N	N
3	20230630	150220	57	100.00	KOSPI	화학	N	N	N	N		N	6800	-130	5	-1.88	47588200	6975	20.76	6940	6960	6730	9000	4860	6930	6822.68	31.11	0	241	7116	7022	6956	6862	6796	6990	6830	68	2070	500	4980	10	1	13617577	926	13.65	0.60	12	0.05	498.00	11426.00	7350	20220809	-7.48	5990	20221013	13.52	7050	-3.55	20230629	6060	12.21	20230104	7350	-7.48	20220809	5990	13.52	20221013	0.14	N	007590	500	68 억	4236459	N	N	0	N	N
4	20230630	140220	57	100.00	KOSPI	화학	N	N	N	N		N	6820	-110	5	-1.59	20990030	3048	9.07	6940	6960	6820	9000	4860	6930	6886.49	31.11	0	-431	7116	7022	6956	6862	6796	6990	6830	68	2070	500	4980	10	1	13617577	929	13.69	0.60	12	0.02	498.00	11426.00	7350	20220809	-7.21	5990	20221013	13.86	7050	-3.26	20230629	6060	12.54	20230104	7350	-7.21	20220809	5990	13.86	20221013	0.14	N	007590	500	68 억	4236459	N	N	0	N	N
5	20230630	130220	57	100.00	KOSPI	화학	N	N	N	N		N	6860	-70	5	-1.01	17075810	2476	7.37	6940	6960	6850	9000	4860	6930	6896.53	31.11	0	-361	7116	7022	6956	6862	6796	6990	6830	68	2070	500	4980	10	1	13617577	934	13.78	0.60	12	0.02	498.00	11426.00	7350	20220809	-6.67	5990	20221013	14.52	7050	-2.70	20230629	6060	13.20	20230104	7350	-6.67	20220809	5990	14.52	20221013	0.14	N	007590	500	68 억	4236459	N	N	0	N	N
6	20230630	120219	57	100.00	KOSPI	화학	N	N	N	N		N	6860	-70	5	-1.01	15895790	2304	6.86	6940	6960	6860	9000	4860	6930	6899.21	31.11	0	-360	7116	7022	6956	6862	6796	6990	6830	68	2070	500	4980	10	1	13617577	934	13.78	0.60	12	0.02	498.00	11426.00	7350	20220809	-6.67	5990	20221013	14.52	7050	-2.70	20230629	6060	13.20	20230104	7350	-6.67	20220809	5990	14.52	20221013	0.14	N	007590	500	68 억	4236459	N	N	0	N	N
7	20230630	110220	57	100.00	KOSPI	화학	N	N	N	N		N	6900	-30	5	-0.43	10703190	1549	4.61	6940	6960	6890	9000	4860	6930	6909.74	31.11	0	-292	7116	7022	6956	6862	6796	6990	6830	68	2070	500	4980	10	1	13617577	940	13.86	0.60	12	0.01	498.00	11426.00	7350	20220809	-6.12	5990	20221013	15.19	7050	-2.13	20230629	6060	13.86	20230104	7350	-6.12	20220809	5990	15.19	20221013	0.14	N	007590	500	68 억	4236459	N	N	0	N	N
8	20230630	100219	57	100.00	KOSPI	화학	N	N	N	N		N	6910	-20	5	-0.29	7155840	1035	3.08	6940	6960	6890	9000	4860	6930	6913.86	31.11	0	-175	7116	7022	6956	6862	6796	6990	6830	68	2070	500	4980	10	1	13617577	941	13.88	0.60	12	0.01	498.00	11426.00	7350	20220809	-5.99	5990	20221013	15.36	7050	-1.99	20230629	6060	14.03	20230104	7350	-5.99	20220809	5990	15.36	20221013	0.14	N	007590	500	68 억	4236459	N	N	0	N	N
9	20230630	090220	57	100.00	KOSPI	화학	N	N	N	N		N	6940	10	2	0.14	1221440	176	0.52	6940	6940	6940	9000	4860	6930	6940.00	31.11	0	0	7116	7022	6956	6862	6796	6990	6830	68	2070	500	4980	10	1	13617577	945	13.94	0.61	12	0.00	498.00	11426.00	7350	20220809	-5.58	5990	20221013	15.86	7050	-1.56	20230629	6060	14.52	20230104	7350	-5.58	20220809	5990	15.86	20221013	0.14	N	007590	500	68 억	4236459	N	N	0	N	N
10	20230629	160219	57	100.00	KOSPI	화학	N	N	N	N		N	6930	-40	5	-0.57	234086490	33593	102.08	6980	7050	6890	9060	4880	6970	6968.31	31.12	0	-1137	7090	7030	6930	6870	6770	7060	6900	68	2090	500	5010	10	1	13617577	944	13.92	0.61	12	0.25	498.00	11426.00	7350	20220809	-5.71	5990	20221013	15.69	7050	-1.70	20230629	6060	14.36	20230104	7350	-5.71	20220809	5990	15.69	20221013	0.14	N	007590	500	68 억	4237542	N	N	1	N	N
11	20230629	150218	57	100.00	KOSPI	화학	N	N	N	N		N	6920	-50	5	-0.72	231161130	33170	100.80	6980	7050	6890	9060	4880	6970	6968.98	31.12	0	-875	7090	7030	6930	6870	6770	7060	6900	68	2090	500	5010	10	1	13617577	942	13.90	0.61	12	0.24	498.00	11426.00	7350	20220809	-5.85	5990	20221013	15.53	7050	-1.84	20230629	6060	14.19	20230104	7350	-5.85	20220809	5990	15.53	20221013	0.14	N	007590	500	68 억	4237542	N	N	1	N	N
12	20230629	140217	57	100.00	KOSPI	화학	N	N	N	N		N	6900	-70	5	-1.00	224346440	32187	97.81	6980	7050	6890	9060	4880	6970	6970.09	31.12	0	-592	7090	7030	6930	6870	6770	7060	6900	68	2090	500	5010	10	1	13617577	940	13.86	0.60	12	0.24	498.00	11426.00	7350	20220809	-6.12	5990	20221013	15.19	7050	-2.13	20230629	6060	13.86	20230104	7350	-6.12	20220809	5990	15.19	20221013	0.14	N	007590	500	68 억	4237542	N	N	1	N	N
13	20230629	130218	57	100.00	KOSPI	화학	N	N	N	N		N	6940	-30	5	-0.43	221312110	31749	96.48	6980	7050	6890	9060	4880	6970	6970.68	31.12	0	-435	7090	7030	6930	6870	6770	7060	6900	68	2090	500	5010	10	1	13617577	945	13.94	0.61	12	0.23	498.00	11426.00	7350	20220809	-5.58	5990	20221013	15.86	7050	-1.56	20230629	6060	14.52	20230104	7350	-5.58	20220809	5990	15.86	20221013	0.14	N	007590	500	68 억	4237542	N	N	1	N	N
14	20230629	120219	57	100.00	KOSPI	화학	N	N	N	N		N	6950	-20	5	-0.29	184395460	26422	80.29	6980	7050	6890	9060	4880	6970	6978.86	31.12	0	-383	7090	7030	6930	6870	6770	7060	6900	68	2090	500	5010	10	1	13617577	946	13.96	0.61	12	0.19	498.00	11426.00	7350	20220809	-5.44	5990	20221013	16.03	7050	-1.42	20230629	6060	14.69	20230104	7350	-5.44	20220809	5990	16.03	20221013	0.14	N	007590	500	68 억	4237542	N	N	1	N	N
15	20230629	110219	57	100.00	KOSPI	화학	N	N	N	N		N	6920	-50	5	-0.72	134136260	19179	58.28	6980	7050	6920	9060	4880	6970	6993.91	31.12	0	-329	7090	7030	6930	6870	6770	7060	6900	68	2090	500	5010	10	1	13617577	942	13.90	0.61	12	0.14	498.00	11426.00	7350	20220809	-5.85	5990	20221013	15.53	7050	-1.84	20230629	6060	14.19	20230104	7350	-5.85	20220809	5990	15.53	20221013	0.14	N	007590	500	68 억	4237542	N	N	1	N	N
16	20230629	100220	57	100.00	KOSPI	화학	N	N	N	N		N	6970	0	3	0.00	80658140	11513	34.99	6980	7030	6970	9060	4880	6970	7005.83	31.12	0	-49	7090	7030	6930	6870	6770	7060	6900	68	2090	500	5010	10	1	13617577	949	14.00	0.61	12	0.08	498.00	11426.00	7350	20220809	-5.17	5990	20221013	16.36	7030	-0.85	20230629	6060	15.02	20230104	7350	-5.17	20220809	5990	16.36	20221013	0.14	N	007590	500	68 억	4237542	N	N	1	N	N
17	20230629	090219	57	100.00	KOSPI	화학	N	N	N	N		N	6970	0	3	0.00	1849690	265	0.81	6980	6980	6970	9060	4880	6970	6979.96	31.12	0	-76	7090	7030	6930	6870	6770	7060	6900	68	2090	500	5010	10	1	13617577	949	14.00	0.61	12	0.00	498.00	11426.00	7350	20220809	-5.17	5990	20221013	16.36	6990	-0.29	20230131	6060	15.02	20230104	7350	-5.17	20220809	5990	16.36	20221013	0.14	N	007590	500	68 억	4237542	N	N	1	N	N
18	20230628	160218	57	100.00	KOSPI	화학	N	N	N	N		N	6970	80	2	1.16	227970490	32908	207.11	6860	6990	6830	8950	4830	6890	6927.50	31.09	0	-912	6970	6930	6860	6820	6750	6950	6840	68	2060	500	4960	10	1	13617577	949	14.00	0.61	12	0.24	498.00	11426.00	7350	20220809	-5.17	5990	20221013	16.36	6990	0.00	20230131	6060	15.02	20230104	7350	-5.17	20220809	5990	16.36	20221013	0.17	N	007590	500	68 억	4233957	N	N	1	N	N
19	20230628	150218	57	100.00	KOSPI	화학	N	N	N	N		N	6950	60	2	0.87	180168560	26023	163.78	6860	6990	6830	8950	4830	6890	6923.44	31.09	0	-1173	6970	6930	6860	6820	6750	6950	6840	68	2060	500	4960	10	1	13617577	946	13.96	0.61	12	0.19	498.00	11426.00	7350	20220809	-5.44	5990	20221013	16.03	6990	0.00	20230131	6060	14.69	20230104	7350	-5.44	20220809	5990	16.03	20221013	0.17	N	007590	500	68 억	4233957	N	N	0	N	N
20	20230628	140218	57	100.00	KOSPI	화학	N	N	N	N		N	6960	70	2	1.02	126202700	18284	115.07	6860	6960	6830	8950	4830	6890	6902.36	31.09	0	-1792	6970	6930	6860	6820	6750	6950	6840	68	2060	500	4960	10	1	13617577	948	13.98	0.61	12	0.13	498.00	11426.00	7350	20220809	-5.31	5990	20221013	16.19	6990	-0.43	20230131	6060	14.85	20230104	7350	-5.31	20220809	5990	16.19	20221013	0.17	N	007590	500	68 억	4233957	N	N	0	N	N
21	20230628	130217	57	100.00	KOSPI	화학	N	N	N	N		N	6950	60	2	0.87	113509630	16457	103.57	6860	6960	6830	8950	4830	6890	6897.35	31.09	0	-1843	6970	6930	6860	6820	6750	6950	6840	68	2060	500	4960	10	1	13617577	946	13.96	0.61	12	0.12	498.00	11426.00	7350	20220809	-5.44	5990	20221013	16.03	6990	-0.57	20230131	6060	14.69	20230104	7350	-5.44	20220809	5990	16.03	20221013	0.17	N	007590	500	68 억	4233957	N	N	0	N	N
22	20230628	120203	57	100.00	KOSPI	화학	N	N	N	N		N	6950	60	2	0.87	103340860	14994	94.37	6860	6950	6830	8950	4830	6890	6892.15	31.09	0	-2404	6970	6930	6860	6820	6750	6950	6840	68	2060	500	4960	10	1	13617577	946	13.96	0.61	12	0.11	498.00	11426.00	7350	20220809	-5.44	5990	20221013	16.03	6990	-0.57	20230131	6060	14.69	20230104	7350	-5.44	20220809	5990	16.03	20221013	0.17	N	007590	500	68 억	4233957	N	N	0	N	N
23	20230628	110219	57	100.00	KOSPI	화학	N	N	N	N		N	6890	0	3	0.00	61323850	8914	56.10	6860	6910	6830	8950	4830	6890	6879.50	31.09	0	-1742	6970	6930	6860	6820	6750	6950	6840	68	2060	500	4960	10	1	13617577	938	13.84	0.60	12	0.07	498.00	11426.00	7350	20220809	-6.26	5990	20221013	15.03	6990	-1.43	20230131	6060	13.70	20230104	7350	-6.26	20220809	5990	15.03	20221013	0.17	N	007590	500	68 억	4233957	N	N	0	N	N
24	20230628	100217	57	100.00	KOSPI	화학	N	N	N	N		N	6900	10	2	0.15	54856920	7975	50.19	6860	6900	6830	8950	4830	6890	6878.61	31.09	0	-1518	6970	6930	6860	6820	6750	6950	6840	68	2060	500	4960	10	1	13617577	940	13.86	0.60	12	0.06	498.00	11426.00	7350	20220809	-6.12	5990	20221013	15.19	6990	-1.29	20230131	6060	13.86	20230104	7350	-6.12	20220809	5990	15.19	20221013	0.17	N	007590	500	68 억	4233957	N	N	0	N	N
25	20230628	090217	57	100.00	KOSPI	화학	N	N	N	N		N	6890	0	3	0.00	19065010	2784	17.52	6860	6890	6830	8950	4830	6890	6848.06	31.09	0	1149	6970	6930	6860	6820	6750	6950	6840	68	2060	500	4960	10	1	13617577	938	13.84	0.60	12	0.02	498.00	11426.00	7350	20220809	-6.26	5990	20221013	15.03	6990	-1.43	20230131	6060	13.70	20230104	7350	-6.26	20220809	5990	15.03	20221013	0.17	N	007590	500	68 억	4233957	N	N	0	N	N
26	20230627	160218	57	100.00	KOSPI	화학	N	N	N	N		N	6890	110	2	1.62	108559340	15843	75.59	6790	6900	6790	8810	4750	6780	6852.19	31.07	0	321	6833	6806	6763	6736	6693	6820	6750	68	2030	500	4880	10	1	13617577	938	13.84	0.60	12	0.12	498.00	11426.00	7350	20220809	-6.26	5990	20221013	15.03	6990	-1.43	20230131	6060	13.70	20230104	7350	-6.26	20220809	5990	15.03	20221013	0.17	N	007590	500	68 억	4230696	N	N	5	N	N
27	20230627	150218	57	100.00	KOSPI	화학	N	N	N	N		N	6890	110	2	1.62	99021570	14457	68.98	6790	6900	6790	8810	4750	6780	6849.39	31.07	0	1136	6833	6806	6763	6736	6693	6820	6750	68	2030	500	4880	10	1	13617577	938	13.84	0.60	12	0.11	498.00	11426.00	7350	20220809	-6.26	5990	20221013	15.03	6990	-1.43	20230131	6060	13.70	20230104	7350	-6.26	20220809	5990	15.03	20221013	0.17	N	007590	500	68 억	4230696	N	N	5	N	N
28	20230627	140220	57	100.00	KOSPI	화학	N	N	N	N		N	6880	100	2	1.47	67687650	9886	47.17	6790	6900	6790	8810	4750	6780	6846.82	31.07	0	939	6833	6806	6763	6736	6693	6820	6750	68	2030	500	4880	10	1	13617577	937	13.82	0.60	12	0.07	498.00	11426.00	7350	20220809	-6.39	5990	20221013	14.86	6990	-1.57	20230131	6060	13.53	20230104	7350	-6.39	20220809	5990	14.86	20221013	0.17	N	007590	500	68 억	4230696	N	N	5	N	N
29	20230627	130221	57	100.00	KOSPI	화학	N	N	N	N		N	6840	60	2	0.88	37623880	5504	26.26	6790	6870	6790	8810	4750	6780	6835.73	31.07	0	816	6833	6806	6763	6736	6693	6820	6750	68	2030	500	4880	10	1	13617577	931	13.73	0.60	12	0.04	498.00	11426.00	7350	20220809	-6.94	5990	20221013	14.19	6990	-2.15	20230131	6060	12.87	20230104	7350	-6.94	20220809	5990	14.19	20221013	0.17	N	007590	500	68 억	4230696	N	N	5	N	N
30	20230627	120221	57	100.00	KOSPI	화학	N	N	N	N		N	6840	60	2	0.88	34357030	5027	23.99	6790	6870	6790	8810	4750	6780	6834.50	31.07	0	787	6833	6806	6763	6736	6693	6820	6750	68	2030	500	4880	10	1	13617577	931	13.73	0.60	12	0.04	498.00	11426.00	7350	20220809	-6.94	5990	20221013	14.19	6990	-2.15	20230131	6060	12.87	20230104	7350	-6.94	20220809	5990	14.19	20221013	0.17	N	007590	500	68 억	4230696	N	N	5	N	N
31	20230627	110220	57	100.00	KOSPI	화학	N	N	N	N		N	6810	30	2	0.44	21028700	3077	14.68	6790	6870	6790	8810	4750	6780	6834.16	31.07	0	70	6833	6806	6763	6736	6693	6820	6750	68	2030	500	4880	10	1	13617577	927	13.67	0.60	12	0.02	498.00	11426.00	7350	20220809	-7.35	5990	20221013	13.69	6990	-2.58	20230131	6060	12.38	20230104	7350	-7.35	20220809	5990	13.69	20221013	0.17	N	007590	500	68 억	4230696	N	N	5	N	N
32	20230627	100217	57	100.00	KOSPI	화학	N	N	N	N		N	6820	40	2	0.59	14684620	2146	10.24	6790	6870	6790	8810	4750	6780	6842.79	31.07	0	50	6833	6806	6763	6736	6693	6820	6750	68	2030	500	4880	10	1	13617577	929	13.69	0.60	12	0.02	498.00	11426.00	7350	20220809	-7.21	5990	20221013	13.86	6990	-2.43	20230131	6060	12.54	20230104	7350	-7.21	20220809	5990	13.86	20221013	0.17	N	007590	500	68 억	4230696	N	N	5	N	N
33	20230627	090218	57	100.00	KOSPI	화학	N	N	N	N		N	6790	10	2	0.15	6790	1	0.00	6790	6790	6790	8810	4750	6780	6790.00	31.07	0	0	6833	6806	6763	6736	6693	6820	6750	68	2030	500	4880	10	1	13617577	925	13.63	0.59	12	0.00	498.00	11426.00	7350	20220809	-7.62	5990	20221013	13.36	6990	-2.86	20230131	6060	12.05	20230104	7350	-7.62	20220809	5990	13.36	20221013	0.17	N	007590	500	68 억	4230696	N	N	5	N	N
34	20230626	160218	57	100.00	KOSPI	화학	N	N	N	N		N	6780	50	2	0.74	141582950	20958	396.78	6740	6790	6720	8740	4720	6730	6755.56	31.08	0	-1670	6830	6780	6720	6670	6610	6805	6695	68	2010	500	4840	10	1	13617577	923	13.61	0.59	12	0.15	498.00	11426.00	7350	20220809	-7.76	5990	20221013	13.19	6990	-3.00	20230131	6060	11.88	20230104	7350	-7.76	20220809	5990	13.19	20221013	0.17	N	007590	500	68 억	4232370	N	N	5	N	N
35	20230626	150219	57	100.00	KOSPI	화학	N	N	N	N		N	6770	40	2	0.59	137976970	20426	386.71	6740	6790	6720	8740	4720	6730	6754.97	31.08	0	-1417	6830	6780	6720	6670	6610	6805	6695	68	2010	500	4840	10	1	13617577	922	13.59	0.59	12	0.15	498.00	11426.00	7350	20220809	-7.89	5990	20221013	13.02	6990	-3.15	20230131	6060	11.72	20230104	7350	-7.89	20220809	5990	13.02	20221013	0.17	N	007590	500	68 억	4232370	N	N	18	N	N
36	20230626	140219	57	100.00	KOSPI	화학	N	N	N	N		N	6780	50	2	0.74	124814400	18482	349.91	6740	6790	6720	8740	4720	6730	6753.30	31.08	0	-1413	6830	6780	6720	6670	6610	6805	6695	68	2010	500	4840	10	1	13617577	923	13.61	0.59	12	0.14	498.00	11426.00	7350	20220809	-7.76	5990	20221013	13.19	6990	-3.00	20230131	6060	11.88	20230104	7350	-7.76	20220809	5990	13.19	20221013	0.17	N	007590	500	68 억	4232370	N	N	18	N	N
37	20230626	130218	57	100.00	KOSPI	화학	N	N	N	N		N	6790	60	2	0.89	121255520	17957	339.97	6740	6790	6720	8740	4720	6730	6752.55	31.08	0	-1466	6830	6780	6720	6670	6610	6805	6695	68	2010	500	4840	10	1	13617577	925	13.63	0.59	12	0.13	498.00	11426.00	7350	20220809	-7.62	5990	20221013	13.36	6990	-2.86	20230131	6060	12.05	20230104	7350	-7.62	20220809	5990	13.36	20221013	0.17	N	007590	500	68 억	4232370	N	N	18	N	N
38	20230626	120218	57	100.00	KOSPI	화학	N	N	N	N		N	6780	50	2	0.74	93585780	13871	262.61	6740	6780	6720	8740	4720	6730	6746.87	31.08	0	-1127	6830	6780	6720	6670	6610	6805	6695	68	2010	500	4840	10	1	13617577	923	13.61	0.59	12	0.10	498.00	11426.00	7350	20220809	-7.76	5990	20221013	13.19	6990	-3.00	20230131	6060	11.88	20230104	7350	-7.76	20220809	5990	13.19	20221013	0.17	N	007590	500	68 억	4232370	N	N	18	N	N
39	20230626	110218	57	100.00	KOSPI	화학	N	N	N	N		N	6750	20	2	0.30	88187060	13073	247.50	6740	6760	6720	8740	4720	6730	6745.74	31.08	0	-1059	6830	6780	6720	6670	6610	6805	6695	68	2010	500	4840	10	1	13617577	919	13.55	0.59	12	0.10	498.00	11426.00	7350	20220809	-8.16	5990	20221013	12.69	6990	-3.43	20230131	6060	11.39	20230104	7350	-8.16	20220809	5990	12.69	20221013	0.17	N	007590	500	68 억	4232370	N	N	18	N	N
40	20230626	100217	57	100.00	KOSPI	화학	N	N	N	N		N	6750	20	2	0.30	71919100	10666	201.93	6740	6760	6720	8740	4720	6730	6742.84	31.08	0	-128	6830	6780	6720	6670	6610	6805	6695	68	2010	500	4840	10	1	13617577	919	13.55	0.59	12	0.08	498.00	11426.00	7350	20220809	-8.16	5990	20221013	12.69	6990	-3.43	20230131	6060	11.39	20230104	7350	-8.16	20220809	5990	12.69	20221013	0.17	N	007590	500	68 억	4232370	N	N	18	N	N
41	20230626	090217	57	100.00	KOSPI	화학	N	N	N	N		N	6760	30	2	0.45	4937120	731	13.84	6740	6760	6740	8740	4720	6730	6753.93	31.08	0	-89	6830	6780	6720	6670	6610	6805	6695	68	2010	500	4840	10	1	13617577	921	13.57	0.59	12	0.01	498.00	11426.00	7350	20220809	-8.03	5990	20221013	12.85	6990	-3.29	20230131	6060	11.55	20230104	7350	-8.03	20220809	5990	12.85	20221013	0.17	N	007590	500	68 억	4232370	N	N	18	N	N
42	20230623	152853	57	100.00	KOSPI	화학	N	N	N	N		N	6730	70	2	1.05	31092570	4632	105.06	6660	6770	6660	8650	4670	6660	6712.56	31.08	0	-116	6780	6720	6640	6580	6500	6750	6610	68	1990	500	4790	10	1	13617577	916	13.51	0.59	12	0.03	498.00	11426.00	7830	20220622	-14.05	5990	20221013	12.35	6990	-3.72	20230131	6060	11.06	20230104	7350	-8.44	20220809	5990	12.35	20221013	0.17	N	007590	500	68 억	4232487	N	N	10	N	N
43	20230623	140200	57	100.00	KOSPI	화학	N	N	N	N		N	6740	80	2	1.20	20053520	2990	67.82	6660	6770	6660	8650	4670	6660	6706.86	31.08	0	-39	6780	6720	6640	6580	6500	6750	6610	68	1990	500	4790	10	1	13617577	918	13.53	0.59	12	0.02	498.00	11426.00	7830	20220622	-13.92	5990	20221013	12.52	6990	-3.58	20230131	6060	11.22	20230104	7350	-8.30	20220809	5990	12.52	20221013	0.17	N	007590	500	68 억	4232487	N	N	10	N	N
44	20230622	160717	57	100.00	KOSPI	화학	N	N	N	N		N	6660	10	2	0.15	29381910	4408	97.05	6560	6700	6560	8640	4660	6650	6665.59	31.08	0	385	6736	6692	6646	6602	6556	6715	6625	68	1990	500	4780	10	1	13617577	907	13.37	0.58	12	0.03	498.00	11426.00	7830	20220622	-14.94	5990	20221013	11.19	6990	-4.72	20230131	6060	9.90	20230104	7830	-14.94	20220622	5990	11.19	20221013	0.17	N	007590	500	68 억	4232091	N	N	10	N	N
45	20230622	150604	57	100.00	KOSPI	화학	N	N	N	N		N	6670	20	2	0.30	26325720	3949	86.94	6560	6700	6560	8640	4660	6650	6666.43	31.08	0	334	6736	6692	6646	6602	6556	6715	6625	68	1990	500	4780	10	1	13617577	908	13.39	0.58	12	0.03	498.00	11426.00	7830	20220622	-14.81	5990	20221013	11.35	6990	-4.58	20230131	6060	10.07	20230104	7830	-14.81	20220622	5990	11.35	20221013	0.17	N	007590	500	68 억	4232091	N	N	202	N	N
46	20230622	140146	57	100.00	KOSPI	화학	N	N	N	N		N	6700	50	2	0.75	21869330	3283	72.28	6560	6700	6560	8640	4660	6650	6661.39	31.08	0	269	6736	6692	6646	6602	6556	6715	6625	68	1990	500	4780	10	1	13617577	912	13.45	0.59	12	0.02	498.00	11426.00	7830	20220622	-14.43	5990	20221013	11.85	6990	-4.15	20230131	6060	10.56	20230104	7830	-14.43	20220622	5990	11.85	20221013	0.17	N	007590	500	68 억	4232091	N	N	202	N	N
47	20230622	130333	57	100.00	KOSPI	화학	N	N	N	N		N	6700	50	2	0.75	16253660	2444	53.81	6560	6700	6560	8640	4660	6650	6650.43	31.08	0	303	6736	6692	6646	6602	6556	6715	6625	68	1990	500	4780	10	1	13617577	912	13.45	0.59	12	0.02	498.00	11426.00	7830	20220622	-14.43	5990	20221013	11.85	6990	-4.15	20230131	6060	10.56	20230104	7830	-14.43	20220622	5990	11.85	20221013	0.17	N	007590	500	68 억	4232091	N	N	202	N	N
48	20230622	120738	57	100.00	KOSPI	화학	N	N	N	N		N	6700	50	2	0.75	15504020	2332	51.34	6560	6700	6560	8640	4660	6650	6648.38	31.08	0	294	6736	6692	6646	6602	6556	6715	6625	68	1990	500	4780	10	1	13617577	912	13.45	0.59	12	0.02	498.00	11426.00	7830	20220622	-14.43	5990	20221013	11.85	6990	-4.15	20230131	6060	10.56	20230104	7830	-14.43	20220622	5990	11.85	20221013	0.17	N	007590	500	68 억	4232091	N	N	202	N	N
49	20230622	110424	57	100.00	KOSPI	화학	N	N	N	N		N	6690	40	2	0.60	10593200	1598	35.18	6560	6690	6560	8640	4660	6650	6629.04	31.08	0	203	6736	6692	6646	6602	6556	6715	6625	68	1990	500	4780	10	1	13617577	911	13.43	0.59	12	0.01	498.00	11426.00	7830	20220622	-14.56	5990	20221013	11.69	6990	-4.29	20230131	6060	10.40	20230104	7830	-14.56	20220622	5990	11.69	20221013	0.17	N	007590	500	68 억	4232091	N	N	202	N	N
50	20230622	100239	57	100.00	KOSPI	화학	N	N	N	N		N	6670	20	2	0.30	9537250	1440	31.70	6560	6690	6560	8640	4660	6650	6623.09	31.08	0	186	6736	6692	6646	6602	6556	6715	6625	68	1990	500	4780	10	1	13617577	908	13.39	0.58	12	0.01	498.00	11426.00	7830	20220622	-14.81	5990	20221013	11.35	6990	-4.58	20230131	6060	10.07	20230104	7830	-14.81	20220622	5990	11.35	20221013	0.17	N	007590	500	68 억	4232091	N	N	202	N	N
51	20230622	090140	57	100.00	KOSPI	화학	N	N	N	N		N	6590	-60	5	-0.90	3099020	472	10.39	6560	6590	6560	8640	4660	6650	6565.72	31.08	0	203	6736	6692	6646	6602	6556	6715	6625	68	1990	500	4780	10	1	13617577	897	13.23	0.58	12	0.00	498.00	11426.00	7830	20220622	-15.84	5990	20221013	10.02	6990	-5.72	20230131	6060	8.75	20230104	7830	-15.84	20220622	5990	10.02	20221013	0.17	N	007590	500	68 억	4232091	N	N	202	N	N
52	20230621	160829	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6650	0	3	0.00	29686810	4457	32.77	6640	6690	6600	8640	4660	6650	6660.72	31.08	0	-115	6830	6740	6690	6600	6550	6715	6575	68	1990	500	4780	10	1	13617577	906	13.35	0.58	12	0.03	498.00	11426.00	7830	20220622	-15.07	5990	20221013	11.02	6990	-4.86	20230131	6060	9.74	20230104	7830	-15.07	20220622	5990	11.02	20221013	0.15	N	007590	500	68 억	4232204	N	N	202	N	N
53	20230621	150319	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6670	20	2	0.30	24109790	3621	26.63	6640	6690	6600	8640	4660	6650	6658.32	31.08	0	-115	6830	6740	6690	6600	6550	6715	6575	68	1990	500	4780	10	1	13617577	908	13.39	0.58	12	0.03	498.00	11426.00	7830	20220622	-14.81	5990	20221013	11.35	6990	-4.58	20230131	6060	10.07	20230104	7830	-14.81	20220622	5990	11.35	20221013	0.15	N	007590	500	68 억	4232204	N	N	5	N	N
54	20230621	140558	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6670	20	2	0.30	19613730	2946	21.66	6640	6690	6600	8640	4660	6650	6657.75	31.08	0	-115	6830	6740	6690	6600	6550	6715	6575	68	1990	500	4780	10	1	13617577	908	13.39	0.58	12	0.02	498.00	11426.00	7830	20220622	-14.81	5990	20221013	11.35	6990	-4.58	20230131	6060	10.07	20230104	7830	-14.81	20220622	5990	11.35	20221013	0.15	N	007590	500	68 억	4232204	N	N	5	N	N
55	20230621	130101	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6680	30	2	0.45	17936440	2695	19.82	6640	6690	6600	8640	4660	6650	6655.45	31.08	0	-115	6830	6740	6690	6600	6550	6715	6575	68	1990	500	4780	10	1	13617577	910	13.41	0.58	12	0.02	498.00	11426.00	7830	20220622	-14.69	5990	20221013	11.52	6990	-4.43	20230131	6060	10.23	20230104	7830	-14.69	20220622	5990	11.52	20221013	0.15	N	007590	500	68 억	4232204	N	N	5	N	N
56	20230621	120852	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6680	30	2	0.45	12389700	1863	13.70	6640	6690	6600	8640	4660	6650	6650.40	31.08	0	-115	6830	6740	6690	6600	6550	6715	6575	68	1990	500	4780	10	1	13617577	910	13.41	0.58	12	0.01	498.00	11426.00	7830	20220622	-14.69	5990	20221013	11.52	6990	-4.43	20230131	6060	10.23	20230104	7830	-14.69	20220622	5990	11.52	20221013	0.15	N	007590	500	68 억	4232204	N	N	5	N	N
57	20230621	110749	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6670	20	2	0.30	10179830	1532	11.26	6640	6680	6600	8640	4660	6650	6644.80	31.08	0	-115	6830	6740	6690	6600	6550	6715	6575	68	1990	500	4780	10	1	13617577	908	13.39	0.58	12	0.01	498.00	11426.00	7830	20220622	-14.81	5990	20221013	11.35	6990	-4.58	20230131	6060	10.07	20230104	7830	-14.81	20220622	5990	11.35	20221013	0.15	N	007590	500	68 억	4232204	N	N	5	N	N
58	20230621	100902	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6650	0	3	0.00	9940030	1496	11.00	6640	6680	6600	8640	4660	6650	6644.41	31.08	0	-115	6830	6740	6690	6600	6550	6715	6575	68	1990	500	4780	10	1	13617577	906	13.35	0.58	12	0.01	498.00	11426.00	7830	20220622	-15.07	5990	20221013	11.02	6990	-4.86	20230131	6060	9.74	20230104	7830	-15.07	20220622	5990	11.02	20221013	0.15	N	007590	500	68 억	4232204	N	N	5	N	N
59	20230621	090811	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6610	-40	5	-0.60	2280740	345	2.54	6640	6640	6600	8640	4660	6650	6610.84	31.08	0	-27	6830	6740	6690	6600	6550	6715	6575	68	1990	500	4780	10	1	13617577	900	13.27	0.58	12	0.00	498.00	11426.00	7830	20220622	-15.58	5990	20221013	10.35	6990	-5.44	20230131	6060	9.08	20230104	7830	-15.58	20220622	5990	10.35	20221013	0.15	N	007590	500	68 억	4232204	N	N	5	N	N
60	20230620	160945	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6650	-130	5	-1.92	90962220	13595	185.09	6780	6780	6640	8810	4750	6780	6690.86	31.08	0	42	6920	6850	6790	6720	6660	6820	6690	68	2030	500	4880	10	1	13617577	906	13.35	0.58	12	0.10	498.00	11426.00	7830	20220622	-15.07	5990	20221013	11.02	6990	-4.86	20230131	6060	9.74	20230104	7830	-15.07	20220622	5990	11.02	20221013	0.13	N	007590	500	68 억	4232155	N	N	5	N	N
61	20230620	150439	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6680	-100	5	-1.47	86899830	12986	176.80	6780	6780	6640	8810	4750	6780	6691.81	31.08	0	42	6920	6850	6790	6720	6660	6820	6690	68	2030	500	4880	10	1	13617577	910	13.41	0.58	12	0.10	498.00	11426.00	7830	20220622	-14.69	5990	20221013	11.52	6990	-4.43	20230131	6060	10.23	20230104	7830	-14.69	20220622	5990	11.52	20221013	0.13	N	007590	500	68 억	4232155	N	N	7	N	N
62	20230620	140211	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6680	-100	5	-1.47	83534570	12483	169.95	6780	6780	6640	8810	4750	6780	6691.87	31.08	0	110	6920	6850	6790	6720	6660	6820	6690	68	2030	500	4880	10	1	13617577	910	13.41	0.58	12	0.09	498.00	11426.00	7830	20220622	-14.69	5990	20221013	11.52	6990	-4.43	20230131	6060	10.23	20230104	7830	-14.69	20220622	5990	11.52	20221013	0.13	N	007590	500	68 억	4232155	N	N	7	N	N
63	20230620	130432	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6680	-100	5	-1.47	78917070	11791	160.53	6780	6780	6640	8810	4750	6780	6692.99	31.08	0	110	6920	6850	6790	6720	6660	6820	6690	68	2030	500	4880	10	1	13617577	910	13.41	0.58	12	0.09	498.00	11426.00	7830	20220622	-14.69	5990	20221013	11.52	6990	-4.43	20230131	6060	10.23	20230104	7830	-14.69	20220622	5990	11.52	20221013	0.13	N	007590	500	68 억	4232155	N	N	7	N	N
64	20230620	120406	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6680	-100	5	-1.47	64307410	9604	130.76	6780	6780	6640	8810	4750	6780	6695.90	31.08	0	183	6920	6850	6790	6720	6660	6820	6690	68	2030	500	4880	10	1	13617577	910	13.41	0.58	12	0.07	498.00	11426.00	7830	20220622	-14.69	5990	20221013	11.52	6990	-4.43	20230131	6060	10.23	20230104	7830	-14.69	20220622	5990	11.52	20221013	0.13	N	007590	500	68 억	4232155	N	N	7	N	N
65	20230620	110141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6680	-100	5	-1.47	37356140	5555	75.63	6780	6780	6670	8810	4750	6780	6724.78	31.08	0	63	6920	6850	6790	6720	6660	6820	6690	68	2030	500	4880	10	1	13617577	910	13.41	0.58	12	0.04	498.00	11426.00	7830	20220622	-14.69	5990	20221013	11.52	6990	-4.43	20230131	6060	10.23	20230104	7830	-14.69	20220622	5990	11.52	20221013	0.13	N	007590	500	68 억	4232155	N	N	7	N	N
66	20230620	100617	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6680	-100	5	-1.47	27154180	4036	54.95	6780	6780	6670	8810	4750	6780	6727.99	31.08	0	137	6920	6850	6790	6720	6660	6820	6690	68	2030	500	4880	10	1	13617577	910	13.41	0.58	12	0.03	498.00	11426.00	7830	20220622	-14.69	5990	20221013	11.52	6990	-4.43	20230131	6060	10.23	20230104	7830	-14.69	20220622	5990	11.52	20221013	0.13	N	007590	500	68 억	4232155	N	N	7	N	N
67	20230620	091007	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6760	-20	5	-0.29	1815560	268	3.65	6780	6780	6760	8810	4750	6780	6774.48	31.08	0	-8	6920	6850	6790	6720	6660	6820	6690	68	2030	500	4880	10	1	13617577	921	13.57	0.59	12	0.00	498.00	11426.00	7830	20220622	-13.67	5990	20221013	12.85	6990	-3.29	20230131	6060	11.55	20230104	7830	-13.67	20220622	5990	12.85	20221013	0.13	N	007590	500	68 억	4232155	N	N	7	N	N
68	20230619	160608	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6780	-80	5	-1.17	49718930	7331	61.92	6860	6860	6730	8910	4810	6860	6781.88	31.08	0	71	7146	7002	6756	6612	6366	7075	6685	68	2050	500	4930	10	1	13617577	923	13.61	0.59	12	0.05	498.00	11426.00	7830	20220622	-13.41	5990	20221013	13.19	6990	-3.00	20230131	6060	11.88	20230104	7830	-13.41	20220622	5990	13.19	20221013	0.13	N	007590	500	68 억	4232091	N	N	7	N	N
69	20230619	150301	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6770	-90	5	-1.31	48986690	7223	61.01	6860	6860	6730	8910	4810	6860	6781.91	31.08	0	78	7146	7002	6756	6612	6366	7075	6685	68	2050	500	4930	10	1	13617577	922	13.59	0.59	12	0.05	498.00	11426.00	7830	20220622	-13.54	5990	20221013	13.02	6990	-3.15	20230131	6060	11.72	20230104	7830	-13.54	20220622	5990	13.02	20221013	0.13	N	007590	500	68 억	4232091	N	N	6	N	N
70	20230619	140407	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6780	-80	5	-1.17	42520640	6267	52.94	6860	6860	6730	8910	4810	6860	6784.70	31.08	0	582	7146	7002	6756	6612	6366	7075	6685	68	2050	500	4930	10	1	13617577	923	13.61	0.59	12	0.05	498.00	11426.00	7830	20220622	-13.41	5990	20221013	13.19	6990	-3.00	20230131	6060	11.88	20230104	7830	-13.41	20220622	5990	13.19	20221013	0.13	N	007590	500	68 억	4232091	N	N	6	N	N
71	20230619	130952	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6770	-90	5	-1.31	41383830	6099	51.52	6860	6860	6730	8910	4810	6860	6785.20	31.08	0	582	7146	7002	6756	6612	6366	7075	6685	68	2050	500	4930	10	1	13617577	922	13.59	0.59	12	0.04	498.00	11426.00	7830	20220622	-13.54	5990	20221013	13.02	6990	-3.15	20230131	6060	11.72	20230104	7830	-13.54	20220622	5990	13.02	20221013	0.13	N	007590	500	68 억	4232091	N	N	6	N	N
72	20230619	120557	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6770	-90	5	-1.31	39751370	5858	49.48	6860	6860	6730	8910	4810	6860	6785.67	31.08	0	666	7146	7002	6756	6612	6366	7075	6685	68	2050	500	4930	10	1	13617577	922	13.59	0.59	12	0.04	498.00	11426.00	7830	20220622	-13.54	5990	20221013	13.02	6990	-3.15	20230131	6060	11.72	20230104	7830	-13.54	20220622	5990	13.02	20221013	0.13	N	007590	500	68 억	4232091	N	N	6	N	N
73	20230619	110357	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6770	-90	5	-1.31	35679720	5256	44.40	6860	6860	6730	8910	4810	6860	6788.22	31.08	0	667	7146	7002	6756	6612	6366	7075	6685	68	2050	500	4930	10	1	13617577	922	13.59	0.59	12	0.04	498.00	11426.00	7830	20220622	-13.54	5990	20221013	13.02	6990	-3.15	20230131	6060	11.72	20230104	7830	-13.54	20220622	5990	13.02	20221013	0.13	N	007590	500	68 억	4232091	N	N	6	N	N
74	20230619	100353	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6730	-130	5	-1.90	33818020	4981	42.07	6860	6860	6730	8910	4810	6860	6789.23	31.08	0	678	7146	7002	6756	6612	6366	7075	6685	68	2050	500	4930	10	1	13617577	916	13.51	0.59	12	0.04	498.00	11426.00	7830	20220622	-14.05	5990	20221013	12.35	6990	-3.72	20230131	6060	11.06	20230104	7830	-14.05	20220622	5990	12.35	20221013	0.13	N	007590	500	68 억	4232091	N	N	6	N	N
75	20230619	090604	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6860	0	3	0.00	2934020	428	3.62	6860	6860	6820	8910	4810	6860	6855.05	31.08	0	0	7146	7002	6756	6612	6366	7075	6685	68	2050	500	4930	10	1	13617577	934	13.78	0.60	12	0.00	498.00	11426.00	7830	20220622	-12.39	5990	20221013	14.52	6990	-1.86	20230131	6060	13.20	20230104	7830	-12.39	20220622	5990	14.52	20221013	0.13	N	007590	500	68 억	4232091	N	N	6	N	N
76	20230616	160806	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6860	-20	5	-0.29	80209440	11801	87.79	6820	6900	6510	8940	4820	6880	6796.83	31.08	0	307	7013	6946	6813	6746	6613	6980	6780	68	2060	500	4950	10	1	13617577	934	13.78	0.60	12	0.09	498.00	11426.00	7830	20220622	-12.39	5990	20221013	14.52	6990	-1.86	20230131	6060	13.20	20230104	7830	-12.39	20220622	5990	14.52	20221013	0.13	N	007590	500	68 억	4231793	N	N	6	N	N
77	20230616	150647	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6840	-40	5	-0.58	77760450	11444	85.14	6820	6900	6510	8940	4820	6880	6794.87	31.08	0	351	7013	6946	6813	6746	6613	6980	6780	68	2060	500	4950	10	1	13617577	931	13.73	0.60	12	0.08	498.00	11426.00	7830	20220622	-12.64	5990	20221013	14.19	6990	-2.15	20230131	6060	12.87	20230104	7830	-12.64	20220622	5990	14.19	20221013	0.13	N	007590	500	68 억	4231793	N	N	7	N	N
78	20230616	140238	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6840	-40	5	-0.58	76651280	11282	83.93	6820	6900	6510	8940	4820	6880	6794.12	31.08	0	394	7013	6946	6813	6746	6613	6980	6780	68	2060	500	4950	10	1	13617577	931	13.73	0.60	12	0.08	498.00	11426.00	7830	20220622	-12.64	5990	20221013	14.19	6990	-2.15	20230131	6060	12.87	20230104	7830	-12.64	20220622	5990	14.19	20221013	0.13	N	007590	500	68 억	4231793	N	N	7	N	N
79	20230616	130503	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6880	0	3	0.00	75864580	11167	83.08	6820	6900	6510	8940	4820	6880	6793.64	31.08	0	398	7013	6946	6813	6746	6613	6980	6780	68	2060	500	4950	10	1	13617577	937	13.82	0.60	12	0.08	498.00	11426.00	7830	20220622	-12.13	5990	20221013	14.86	6990	-1.57	20230131	6060	13.53	20230104	7830	-12.13	20220622	5990	14.86	20221013	0.13	N	007590	500	68 억	4231793	N	N	7	N	N
80	20230616	120952	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6850	-30	5	-0.44	75405320	11100	82.58	6820	6900	6510	8940	4820	6880	6793.27	31.08	0	398	7013	6946	6813	6746	6613	6980	6780	68	2060	500	4950	10	1	13617577	933	13.76	0.60	12	0.08	498.00	11426.00	7830	20220622	-12.52	5990	20221013	14.36	6990	-2.00	20230131	6060	13.04	20230104	7830	-12.52	20220622	5990	14.36	20221013	0.13	N	007590	500	68 억	4231793	N	N	7	N	N
81	20230616	110547	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6850	-30	5	-0.44	46490660	6897	51.31	6820	6890	6510	8940	4820	6880	6740.71	31.08	0	590	7013	6946	6813	6746	6613	6980	6780	68	2060	500	4950	10	1	13617577	933	13.76	0.60	12	0.05	498.00	11426.00	7830	20220622	-12.52	5990	20221013	14.36	6990	-2.00	20230131	6060	13.04	20230104	7830	-12.52	20220622	5990	14.36	20221013	0.13	N	007590	500	68 억	4231793	N	N	7	N	N
82	20230616	100140	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6870	-10	5	-0.15	6973260	1020	7.59	6820	6890	6810	8940	4820	6880	6836.53	31.08	0	144	7013	6946	6813	6746	6613	6980	6780	68	2060	500	4950	10	1	13617577	936	13.80	0.60	12	0.01	498.00	11426.00	7830	20220622	-12.26	5990	20221013	14.69	6990	-1.72	20230131	6060	13.37	20230104	7830	-12.26	20220622	5990	14.69	20221013	0.13	N	007590	500	68 억	4231793	N	N	7	N	N
83	20230616	090216	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6820	-60	5	-0.87	3423610	502	3.73	6820	6820	6810	8940	4820	6880	6819.94	31.08	0	92	7013	6946	6813	6746	6613	6980	6780	68	2060	500	4950	10	1	13617577	929	13.69	0.60	12	0.00	498.00	11426.00	7830	20220622	-12.90	5990	20221013	13.86	6990	-2.43	20230131	6060	12.54	20230104	7830	-12.90	20220622	5990	13.86	20221013	0.13	N	007590	500	68 억	4231793	N	N	7	N	N
84	20230615	150807	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6840	70	2	1.03	87238850	12854	95.31	6710	6870	6680	8800	4740	6770	6786.90	31.08	0	-896	6983	6876	6823	6716	6663	6850	6690	68	2030	500	4870	10	1	13617577	931	13.73	0.60	12	0.09	498.00	11426.00	7830	20220622	-12.64	5990	20221013	14.19	6990	-2.15	20230131	6060	12.87	20230104	7830	-12.64	20220622	5990	14.19	20221013	0.14	N	007590	500	68 억	4232690	N	N	10	N	N
85	20230615	140742	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6800	30	2	0.44	65756760	9714	72.03	6710	6840	6680	8800	4740	6770	6769.28	31.08	0	-557	6983	6876	6823	6716	6663	6850	6690	68	2030	500	4870	10	1	13617577	926	13.65	0.60	12	0.07	498.00	11426.00	7830	20220622	-13.15	5990	20221013	13.52	6990	-2.72	20230131	6060	12.21	20230104	7830	-13.15	20220622	5990	13.52	20221013	0.14	N	007590	500	68 억	4232690	N	N	10	N	N
86	20230615	131027	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6820	50	2	0.74	64347430	9507	70.50	6710	6840	6680	8800	4740	6770	6768.43	31.08	0	-556	6983	6876	6823	6716	6663	6850	6690	68	2030	500	4870	10	1	13617577	929	13.69	0.60	12	0.07	498.00	11426.00	7830	20220622	-12.90	5990	20221013	13.86	6990	-2.43	20230131	6060	12.54	20230104	7830	-12.90	20220622	5990	13.86	20221013	0.14	N	007590	500	68 억	4232690	N	N	10	N	N
87	20230615	120921	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6830	60	2	0.89	64340610	9506	70.49	6710	6840	6680	8800	4740	6770	6768.42	31.08	0	-556	6983	6876	6823	6716	6663	6850	6690	68	2030	500	4870	10	1	13617577	930	13.71	0.60	12	0.07	498.00	11426.00	7830	20220622	-12.77	5990	20221013	14.02	6990	-2.29	20230131	6060	12.71	20230104	7830	-12.77	20220622	5990	14.02	20221013	0.14	N	007590	500	68 억	4232690	N	N	10	N	N
88	20230615	110335	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6830	60	2	0.89	55274960	8175	60.62	6710	6830	6680	8800	4740	6770	6761.46	31.08	0	-533	6983	6876	6823	6716	6663	6850	6690	68	2030	500	4870	10	1	13617577	930	13.71	0.60	12	0.06	498.00	11426.00	7830	20220622	-12.77	5990	20221013	14.02	6990	-2.29	20230131	6060	12.71	20230104	7830	-12.77	20220622	5990	14.02	20221013	0.14	N	007590	500	68 억	4232690	N	N	10	N	N
89	20230611	184727	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6700	-20	5	-0.30	17288890	2577	34.99	6730	6730	6690	8730	4710	6720	6708.98	31.09	23	23	6820	6770	6730	6680	6640	6795	6705	68	2010	500	4830	10	1	13617577	912	13.45	0.59	12	0.02	498.00	11426.00	7940	20220610	-15.62	5990	20221013	11.85	6990	-4.15	20230131	6060	10.56	20230104	7940	-15.62	20220610	5990	11.85	20221013	0.14	N	007590	500	68 억	4233503	N	N	6	N	N
90	20230611	181126	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6700	-20	5	-0.30	17288890	2577	34.99	6730	6730	6690	8730	4710	6720	6708.98	31.09	23	23	6820	6770	6730	6680	6640	6795	6705	68	2010	500	4830	10	1	13617577	912	13.45	0.59	12	0.02	498.00	11426.00	7940	20220610	-15.62	5990	20221013	11.85	6990	-4.15	20230131	6060	10.56	20230104	7940	-15.62	20220610	5990	11.85	20221013	0.14	N	007590	500	68 억	4233503	N	N	6	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History