KissMeData/001550/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

39 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	160120	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16020	190	2	1.20	297912110	18621	89.80	15830	16150	15830	20550	11090	15830	15998.62	1.20	0	1731	16223	16026	15913	15716	15603	15970	15660	260	4730	5000	11080	10	1	5192239	832	9.63	1.35	12	0.36	1664.00	11841.00	22750	20220826	-29.58	14100	20221011	13.62	18480	-13.31	20230127	14850	7.88	20230103	22750	-29.58	20220826	14100	13.62	20221011	3.06	N	001550	5000	259 억	62541	N	N	1	N	N
3	20230630	150120	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16000	170	2	1.07	274020040	17129	82.61	15830	16150	15830	20550	11090	15830	15997.43	1.20	0	1751	16223	16026	15913	15716	15603	15970	15660	260	4730	5000	11080	10	1	5192239	831	9.62	1.35	12	0.33	1664.00	11841.00	22750	20220826	-29.67	14100	20221011	13.48	18480	-13.42	20230127	14850	7.74	20230103	22750	-29.67	20220826	14100	13.48	20221011	3.06	N	001550	5000	259 억	62541	N	N	1	N	N
4	20230630	140121	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16000	170	2	1.07	254348920	15895	76.66	15830	16150	15830	20550	11090	15830	16001.82	1.20	0	1734	16223	16026	15913	15716	15603	15970	15660	260	4730	5000	11080	10	1	5192239	831	9.62	1.35	12	0.31	1664.00	11841.00	22750	20220826	-29.67	14100	20221011	13.48	18480	-13.42	20230127	14850	7.74	20230103	22750	-29.67	20220826	14100	13.48	20221011	3.06	N	001550	5000	259 억	62541	N	N	1	N	N
5	20230630	130120	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15970	140	2	0.88	216668340	13529	65.25	15830	16150	15830	20550	11090	15830	16015.10	1.20	0	1222	16223	16026	15913	15716	15603	15970	15660	260	4730	5000	11080	10	1	5192239	829	9.60	1.35	12	0.26	1664.00	11841.00	22750	20220826	-29.80	14100	20221011	13.26	18480	-13.58	20230127	14850	7.54	20230103	22750	-29.80	20220826	14100	13.26	20221011	3.06	N	001550	5000	259 억	62541	N	N	1	N	N
6	20230630	120120	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15990	160	2	1.01	186534480	11645	56.16	15830	16150	15830	20550	11090	15830	16018.42	1.20	0	1215	16223	16026	15913	15716	15603	15970	15660	260	4730	5000	11080	10	1	5192239	830	9.61	1.35	12	0.22	1664.00	11841.00	22750	20220826	-29.71	14100	20221011	13.40	18480	-13.47	20230127	14850	7.68	20230103	22750	-29.71	20220826	14100	13.40	20221011	3.06	N	001550	5000	259 억	62541	N	N	1	N	N
7	20230630	110120	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16040	210	2	1.33	152562710	9522	45.92	15830	16150	15830	20550	11090	15830	16022.13	1.20	0	673	16223	16026	15913	15716	15603	15970	15660	260	4730	5000	11080	10	1	5192239	833	9.64	1.35	12	0.18	1664.00	11841.00	22750	20220826	-29.49	14100	20221011	13.76	18480	-13.20	20230127	14850	8.01	20230103	22750	-29.49	20220826	14100	13.76	20221011	3.06	N	001550	5000	259 억	62541	N	N	1	N	N
8	20230630	100120	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16000	170	2	1.07	118198610	7374	35.56	15830	16150	15830	20550	11090	15830	16029.10	1.20	0	261	16223	16026	15913	15716	15603	15970	15660	260	4730	5000	11080	10	1	5192239	831	9.62	1.35	12	0.14	1664.00	11841.00	22750	20220826	-29.67	14100	20221011	13.48	18480	-13.42	20230127	14850	7.74	20230103	22750	-29.67	20220826	14100	13.48	20221011	3.06	N	001550	5000	259 억	62541	N	N	1	N	N
9	20230630	090121	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15860	30	2	0.19	8105180	512	2.47	15830	15860	15830	20550	11090	15830	15830.43	1.20	0	50	16223	16026	15913	15716	15603	15970	15660	260	4730	5000	11080	10	1	5192239	823	9.53	1.34	12	0.01	1664.00	11841.00	22750	20220826	-30.29	14100	20221011	12.48	18480	-14.18	20230127	14850	6.80	20230103	22750	-30.29	20220826	14100	12.48	20221011	3.06	N	001550	5000	259 억	62541	N	N	1	N	N
10	20230629	160121	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15830	-210	5	-1.31	330150900	20733	99.10	15930	16110	15800	20850	11230	16040	15923.99	1.24	0	-1730	16293	16166	16023	15896	15753	16095	15825	260	4810	5000	11220	10	1	5192239	822	9.51	1.34	12	0.40	1664.00	11841.00	22750	20220826	-30.42	14100	20221011	12.27	18480	-14.34	20230127	14850	6.60	20230103	22750	-30.42	20220826	14100	12.27	20221011	3.13	N	001550	5000	259 억	64466	N	N	1	N	N
11	20230629	150120	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15850	-190	5	-1.18	290165090	18206	87.02	15930	16110	15850	20850	11230	16040	15937.85	1.24	0	-1641	16293	16166	16023	15896	15753	16095	15825	260	4810	5000	11220	10	1	5192239	823	9.53	1.34	12	0.35	1664.00	11841.00	22750	20220826	-30.33	14100	20221011	12.41	18480	-14.23	20230127	14850	6.73	20230103	22750	-30.33	20220826	14100	12.41	20221011	3.13	N	001550	5000	259 억	64466	N	N	0	N	N
12	20230629	140120	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15990	-50	5	-0.31	199716330	12521	59.85	15930	16110	15880	20850	11230	16040	15950.47	1.24	0	-1248	16293	16166	16023	15896	15753	16095	15825	260	4810	5000	11220	10	1	5192239	830	9.61	1.35	12	0.24	1664.00	11841.00	22750	20220826	-29.71	14100	20221011	13.40	18480	-13.47	20230127	14850	7.68	20230103	22750	-29.71	20220826	14100	13.40	20221011	3.13	N	001550	5000	259 억	64466	N	N	0	N	N
13	20230629	130120	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16000	-40	5	-0.25	191033160	11978	57.25	15930	16110	15880	20850	11230	16040	15948.62	1.24	0	-1179	16293	16166	16023	15896	15753	16095	15825	260	4810	5000	11220	10	1	5192239	831	9.62	1.35	12	0.23	1664.00	11841.00	22750	20220826	-29.67	14100	20221011	13.48	18480	-13.42	20230127	14850	7.74	20230103	22750	-29.67	20220826	14100	13.48	20221011	3.13	N	001550	5000	259 억	64466	N	N	0	N	N
14	20230629	120120	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15940	-100	5	-0.62	160791570	10087	48.21	15930	16080	15880	20850	11230	16040	15940.42	1.24	0	-927	16293	16166	16023	15896	15753	16095	15825	260	4810	5000	11220	10	1	5192239	828	9.58	1.35	12	0.19	1664.00	11841.00	22750	20220826	-29.93	14100	20221011	13.05	18480	-13.74	20230127	14850	7.34	20230103	22750	-29.93	20220826	14100	13.05	20221011	3.13	N	001550	5000	259 억	64466	N	N	0	N	N
15	20230629	110120	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15960	-80	5	-0.50	84889040	5328	25.47	15930	16030	15880	20850	11230	16040	15932.51	1.24	0	-1007	16293	16166	16023	15896	15753	16095	15825	260	4810	5000	11220	10	1	5192239	829	9.59	1.35	12	0.10	1664.00	11841.00	22750	20220826	-29.85	14100	20221011	13.19	18480	-13.64	20230127	14850	7.47	20230103	22750	-29.85	20220826	14100	13.19	20221011	3.13	N	001550	5000	259 억	64466	N	N	0	N	N
16	20230629	100120	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15950	-90	5	-0.56	55507250	3484	16.65	15930	16030	15880	20850	11230	16040	15931.86	1.24	0	-345	16293	16166	16023	15896	15753	16095	15825	260	4810	5000	11220	10	1	5192239	828	9.59	1.35	12	0.07	1664.00	11841.00	22750	20220826	-29.89	14100	20221011	13.12	18480	-13.69	20230127	14850	7.41	20230103	22750	-29.89	20220826	14100	13.12	20221011	3.13	N	001550	5000	259 억	64466	N	N	0	N	N
17	20230629	090119	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15980	-60	5	-0.37	4859620	305	1.46	15930	15990	15930	20850	11230	16040	15931.04	1.24	0	-6	16293	16166	16023	15896	15753	16095	15825	260	4810	5000	11220	10	1	5192239	830	9.60	1.35	12	0.01	1664.00	11841.00	22750	20220826	-29.76	14100	20221011	13.33	18480	-13.53	20230127	14850	7.61	20230103	22750	-29.76	20220826	14100	13.33	20221011	3.13	N	001550	5000	259 억	64466	N	N	0	N	N
18	20230628	160120	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16040	-70	5	-0.43	333807410	20891	112.11	16110	16150	15880	20900	11280	16110	15978.53	1.31	0	-4049	16576	16342	16166	15932	15756	16255	15845	260	4810	5000	11270	10	1	5192239	833	9.64	1.35	12	0.40	1664.00	11841.00	22750	20220826	-29.49	14100	20221011	13.76	18480	-13.20	20230127	14850	8.01	20230103	22750	-29.49	20220826	14100	13.76	20221011	2.94	N	001550	5000	259 억	68042	N	N	0	N	N
19	20230628	150120	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15980	-130	5	-0.81	308300460	19298	103.56	16110	16150	15880	20900	11280	16110	15975.77	1.31	0	-3295	16576	16342	16166	15932	15756	16255	15845	260	4810	5000	11270	10	1	5192239	830	9.60	1.35	12	0.37	1664.00	11841.00	22750	20220826	-29.76	14100	20221011	13.33	18480	-13.53	20230127	14850	7.61	20230103	22750	-29.76	20220826	14100	13.33	20221011	2.94	N	001550	5000	259 억	68042	N	N	0	N	N
20	20230628	140120	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15940	-170	5	-1.06	273951410	17143	92.00	16110	16150	15880	20900	11280	16110	15980.37	1.31	0	-2635	16576	16342	16166	15932	15756	16255	15845	260	4810	5000	11270	10	1	5192239	828	9.58	1.35	12	0.33	1664.00	11841.00	22750	20220826	-29.93	14100	20221011	13.05	18480	-13.74	20230127	14850	7.34	20230103	22750	-29.93	20220826	14100	13.05	20221011	2.94	N	001550	5000	259 억	68042	N	N	0	N	N
21	20230628	130120	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15960	-150	5	-0.93	243729530	15248	81.83	16110	16150	15880	20900	11280	16110	15984.36	1.31	0	-2355	16576	16342	16166	15932	15756	16255	15845	260	4810	5000	11270	10	1	5192239	829	9.59	1.35	12	0.29	1664.00	11841.00	22750	20220826	-29.85	14100	20221011	13.19	18480	-13.64	20230127	14850	7.47	20230103	22750	-29.85	20220826	14100	13.19	20221011	2.94	N	001550	5000	259 억	68042	N	N	0	N	N
22	20230628	120116	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15910	-200	5	-1.24	233308340	14594	78.32	16110	16150	15880	20900	11280	16110	15986.59	1.31	0	-2122	16576	16342	16166	15932	15756	16255	15845	260	4810	5000	11270	10	1	5192239	826	9.56	1.34	12	0.28	1664.00	11841.00	22750	20220826	-30.07	14100	20221011	12.84	18480	-13.91	20230127	14850	7.14	20230103	22750	-30.07	20220826	14100	12.84	20221011	2.94	N	001550	5000	259 억	68042	N	N	0	N	N
23	20230628	110120	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16010	-100	5	-0.62	93005510	5799	31.12	16110	16150	16010	20900	11280	16110	16038.20	1.31	0	-1163	16576	16342	16166	15932	15756	16255	15845	260	4810	5000	11270	10	1	5192239	831	9.62	1.35	12	0.11	1664.00	11841.00	22750	20220826	-29.63	14100	20221011	13.55	18480	-13.37	20230127	14850	7.81	20230103	22750	-29.63	20220826	14100	13.55	20221011	2.94	N	001550	5000	259 억	68042	N	N	0	N	N
24	20230628	100120	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16030	-80	5	-0.50	69066290	4305	23.10	16110	16150	16010	20900	11280	16110	16043.27	1.31	0	-838	16576	16342	16166	15932	15756	16255	15845	260	4810	5000	11270	10	1	5192239	832	9.63	1.35	12	0.08	1664.00	11841.00	22750	20220826	-29.54	14100	20221011	13.69	18480	-13.26	20230127	14850	7.95	20230103	22750	-29.54	20220826	14100	13.69	20221011	2.94	N	001550	5000	259 억	68042	N	N	0	N	N
25	20230628	090119	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16150	40	2	0.25	48370	3	0.02	16110	16150	16110	20900	11280	16110	16123.33	1.31	0	-1	16576	16342	16166	15932	15756	16255	15845	260	4810	5000	11270	10	1	5192239	839	9.71	1.36	12	0.00	1664.00	11841.00	22750	20220826	-29.01	14100	20221011	14.54	18480	-12.61	20230127	14850	8.75	20230103	22750	-29.01	20220826	14100	14.54	20221011	2.94	N	001550	5000	259 억	68042	N	N	0	N	N
26	20230627	160120	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16110	-320	5	-1.95	300841600	18608	80.52	16400	16400	15990	21350	11510	16430	16167.40	1.34	0	-1834	16763	16596	16333	16166	15903	16465	16035	260	4920	5000	11500	10	1	5192239	836	9.68	1.36	12	0.36	1664.00	11841.00	22750	20220826	-29.19	14100	20221011	14.26	18480	-12.82	20230127	14850	8.48	20230103	22750	-29.19	20220826	14100	14.26	20221011	2.93	N	001550	5000	259 억	69575	N	N	2	N	N
27	20230627	150120	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16130	-300	5	-1.83	275650990	17046	73.76	16400	16400	15990	21350	11510	16430	16171.01	1.34	0	-1410	16763	16596	16333	16166	15903	16465	16035	260	4920	5000	11500	10	1	5192239	838	9.69	1.36	12	0.33	1664.00	11841.00	22750	20220826	-29.10	14100	20221011	14.40	18480	-12.72	20230127	14850	8.62	20230103	22750	-29.10	20220826	14100	14.40	20221011	2.93	N	001550	5000	259 억	69575	N	N	2	N	N
28	20230627	140120	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16210	-220	5	-1.34	106581930	6559	28.38	16400	16400	16190	21350	11510	16430	16249.72	1.34	0	-1407	16763	16596	16333	16166	15903	16465	16035	260	4920	5000	11500	10	1	5192239	842	9.74	1.37	12	0.13	1664.00	11841.00	22750	20220826	-28.75	14100	20221011	14.96	18480	-12.28	20230127	14850	9.16	20230103	22750	-28.75	20220826	14100	14.96	20221011	2.93	N	001550	5000	259 억	69575	N	N	2	N	N
29	20230627	130120	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16230	-200	5	-1.22	93580920	5757	24.91	16400	16400	16190	21350	11510	16430	16255.15	1.34	0	-1099	16763	16596	16333	16166	15903	16465	16035	260	4920	5000	11500	10	1	5192239	843	9.75	1.37	12	0.11	1664.00	11841.00	22750	20220826	-28.66	14100	20221011	15.11	18480	-12.18	20230127	14850	9.29	20230103	22750	-28.66	20220826	14100	15.11	20221011	2.93	N	001550	5000	259 억	69575	N	N	2	N	N
30	20230627	120121	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16210	-220	5	-1.34	81052930	4984	21.57	16400	16400	16190	21350	11510	16430	16262.63	1.34	0	-1026	16763	16596	16333	16166	15903	16465	16035	260	4920	5000	11500	10	1	5192239	842	9.74	1.37	12	0.10	1664.00	11841.00	22750	20220826	-28.75	14100	20221011	14.96	18480	-12.28	20230127	14850	9.16	20230103	22750	-28.75	20220826	14100	14.96	20221011	2.93	N	001550	5000	259 억	69575	N	N	2	N	N
31	20230627	110120	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16210	-220	5	-1.34	69426810	4267	18.46	16400	16400	16190	21350	11510	16430	16270.64	1.34	0	-848	16763	16596	16333	16166	15903	16465	16035	260	4920	5000	11500	10	1	5192239	842	9.74	1.37	12	0.08	1664.00	11841.00	22750	20220826	-28.75	14100	20221011	14.96	18480	-12.28	20230127	14850	9.16	20230103	22750	-28.75	20220826	14100	14.96	20221011	2.93	N	001550	5000	259 억	69575	N	N	2	N	N
32	20230627	100120	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16340	-90	5	-0.55	36204970	2219	9.60	16400	16400	16190	21350	11510	16430	16315.89	1.34	0	-363	16763	16596	16333	16166	15903	16465	16035	260	4920	5000	11500	10	1	5192239	848	9.82	1.38	12	0.04	1664.00	11841.00	22750	20220826	-28.18	14100	20221011	15.89	18480	-11.58	20230127	14850	10.03	20230103	22750	-28.18	20220826	14100	15.89	20221011	2.93	N	001550	5000	259 억	69575	N	N	2	N	N
33	20230627	090120	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16400	-30	5	-0.18	5920400	361	1.56	16400	16400	16400	21350	11510	16430	16400.00	1.34	0	-191	16763	16596	16333	16166	15903	16465	16035	260	4920	5000	11500	10	1	5192239	852	9.86	1.39	12	0.01	1664.00	11841.00	22750	20220826	-27.91	14100	20221011	16.31	18480	-11.26	20230127	14850	10.44	20230103	22750	-27.91	20220826	14100	16.31	20221011	2.93	N	001550	5000	259 억	69575	N	N	2	N	N
34	20230626	160120	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16430	160	2	0.98	377914520	23110	164.88	16480	16500	16070	21150	11390	16270	16352.79	1.40	0	-3095	16596	16432	16316	16152	16036	16375	16095	260	4880	5000	11380	10	1	5192239	853	9.87	1.39	12	0.45	1664.00	11841.00	22750	20220826	-27.78	14100	20221011	16.52	18480	-11.09	20230127	14850	10.64	20230103	22750	-27.78	20220826	14100	16.52	20221011	2.95	N	001550	5000	259 억	72674	N	N	2	N	N
35	20230626	150120	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16400	130	2	0.80	364818580	22312	159.19	16480	16500	16070	21150	11390	16270	16350.82	1.40	0	-3096	16596	16432	16316	16152	16036	16375	16095	260	4880	5000	11380	10	1	5192239	852	9.86	1.39	12	0.43	1664.00	11841.00	22750	20220826	-27.91	14100	20221011	16.31	18480	-11.26	20230127	14850	10.44	20230103	22750	-27.91	20220826	14100	16.31	20221011	2.95	N	001550	5000	259 억	72674	N	N	8	N	N
36	20230626	140120	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16340	70	2	0.43	343939300	21039	150.11	16480	16500	16070	21150	11390	16270	16347.74	1.40	0	-3174	16596	16432	16316	16152	16036	16375	16095	260	4880	5000	11380	10	1	5192239	848	9.82	1.38	12	0.41	1664.00	11841.00	22750	20220826	-28.18	14100	20221011	15.89	18480	-11.58	20230127	14850	10.03	20230103	22750	-28.18	20220826	14100	15.89	20221011	2.95	N	001550	5000	259 억	72674	N	N	8	N	N
37	20230626	130120	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16490	220	2	1.35	338730200	20721	147.84	16480	16500	16070	21150	11390	16270	16347.23	1.40	0	-3173	16596	16432	16316	16152	16036	16375	16095	260	4880	5000	11380	10	1	5192239	856	9.91	1.39	12	0.40	1664.00	11841.00	22750	20220826	-27.52	14100	20221011	16.95	18480	-10.77	20230127	14850	11.04	20230103	22750	-27.52	20220826	14100	16.95	20221011	2.95	N	001550	5000	259 억	72674	N	N	8	N	N
38	20230626	120120	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16190	-80	5	-0.49	160825420	9905	70.67	16480	16490	16070	21150	11390	16270	16236.76	1.40	0	-2528	16596	16432	16316	16152	16036	16375	16095	260	4880	5000	11380	10	1	5192239	841	9.73	1.37	12	0.19	1664.00	11841.00	22750	20220826	-28.84	14100	20221011	14.82	18480	-12.39	20230127	14850	9.02	20230103	22750	-28.84	20220826	14100	14.82	20221011	2.95	N	001550	5000	259 억	72674	N	N	8	N	N
39	20230626	110119	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16250	-20	5	-0.12	136577850	8409	60.00	16480	16490	16070	21150	11390	16270	16241.83	1.40	0	-2520	16596	16432	16316	16152	16036	16375	16095	260	4880	5000	11380	10	1	5192239	844	9.77	1.37	12	0.16	1664.00	11841.00	22750	20220826	-28.57	14100	20221011	15.25	18480	-12.07	20230127	14850	9.43	20230103	22750	-28.57	20220826	14100	15.25	20221011	2.95	N	001550	5000	259 억	72674	N	N	8	N	N
40	20230626	100120	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16420	150	2	0.92	128429990	7909	56.43	16480	16490	16070	21150	11390	16270	16238.42	1.40	0	-2617	16596	16432	16316	16152	16036	16375	16095	260	4880	5000	11380	10	1	5192239	853	9.87	1.39	12	0.15	1664.00	11841.00	22750	20220826	-27.82	14100	20221011	16.45	18480	-11.15	20230127	14850	10.57	20230103	22750	-27.82	20220826	14100	16.45	20221011	2.95	N	001550	5000	259 억	72674	N	N	8	N	N
41	20230626	090119	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16300	30	2	0.18	4353730	265	1.89	16480	16480	16290	21150	11390	16270	16435.41	1.40	0	-88	16596	16432	16316	16152	16036	16375	16095	260	4880	5000	11380	10	1	5192239	846	9.80	1.38	12	0.01	1664.00	11841.00	22750	20220826	-28.35	14100	20221011	15.60	18480	-11.80	20230127	14850	9.76	20230103	22750	-28.35	20220826	14100	15.60	20221011	2.95	N	001550	5000	259 억	72674	N	N	8	N	N
42	20230623	150119	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16230	-170	5	-1.04	216476090	13321	108.98	16480	16480	16200	21300	11480	16400	16250.74	1.52	0	-5640	16520	16460	16390	16330	16260	16425	16295	260	4910	5000	11480	10	1	5192239	843	9.75	1.37	12	0.26	1664.00	11841.00	23300	20220622	-30.34	14100	20221011	15.11	18480	-12.18	20230127	14850	9.29	20230103	22750	-28.66	20220826	14100	15.11	20221011	2.93	N	001550	5000	259 억	78697	N	N	3	N	N
43	20230623	140115	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16220	-180	5	-1.10	200185370	12317	100.77	16480	16480	16200	21300	11480	16400	16252.77	1.52	0	-5450	16520	16460	16390	16330	16260	16425	16295	260	4910	5000	11480	10	1	5192239	842	9.75	1.37	12	0.24	1664.00	11841.00	23300	20220622	-30.39	14100	20221011	15.04	18480	-12.23	20230127	14850	9.23	20230103	22750	-28.70	20220826	14100	15.04	20221011	2.93	N	001550	5000	259 억	78697	N	N	3	N	N
44	20230622	160333	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16400	40	2	0.24	199179070	12169	67.04	16450	16450	16320	21250	11460	16360	16367.73	1.55	0	-1920	16653	16506	16433	16286	16213	16470	16250	260	4895	5000	11450	10	1	5192239	852	9.86	1.39	12	0.23	1664.00	11841.00	23300	20220622	-29.61	14100	20221011	16.31	18480	-11.26	20230127	14850	10.44	20230103	23300	-29.61	20220622	14100	16.31	20221011	2.94	N	001550	5000	259 억	80604	N	N	3	N	N
45	20230622	150347	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16330	-30	5	-0.18	170789570	10433	57.48	16450	16450	16320	21250	11460	16360	16370.13	1.55	0	-1748	16653	16506	16433	16286	16213	16470	16250	260	4895	5000	11450	10	1	5192239	848	9.81	1.38	12	0.20	1664.00	11841.00	23300	20220622	-29.91	14100	20221011	15.82	18480	-11.63	20230127	14850	9.97	20230103	23300	-29.91	20220622	14100	15.82	20221011	2.94	N	001550	5000	259 억	80604	N	N	82	N	N
46	20230622	140252	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16370	10	2	0.06	125859110	7686	42.34	16450	16450	16320	21250	11460	16360	16375.11	1.55	0	-799	16653	16506	16433	16286	16213	16470	16250	260	4895	5000	11450	10	1	5192239	850	9.84	1.38	12	0.15	1664.00	11841.00	23300	20220622	-29.74	14100	20221011	16.10	18480	-11.42	20230127	14850	10.24	20230103	23300	-29.74	20220622	14100	16.10	20221011	2.94	N	001550	5000	259 억	80604	N	N	82	N	N
47	20230622	130359	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16370	10	2	0.06	97051440	5927	32.65	16450	16450	16320	21250	11460	16360	16374.46	1.55	0	-699	16653	16506	16433	16286	16213	16470	16250	260	4895	5000	11450	10	1	5192239	850	9.84	1.38	12	0.11	1664.00	11841.00	23300	20220622	-29.74	14100	20221011	16.10	18480	-11.42	20230127	14850	10.24	20230103	23300	-29.74	20220622	14100	16.10	20221011	2.94	N	001550	5000	259 억	80604	N	N	82	N	N
48	20230622	120228	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16390	30	2	0.18	77942240	4759	26.22	16450	16450	16320	21250	11460	16360	16377.86	1.55	0	-373	16653	16506	16433	16286	16213	16470	16250	260	4895	5000	11450	10	1	5192239	851	9.85	1.38	12	0.09	1664.00	11841.00	23300	20220622	-29.66	14100	20221011	16.24	18480	-11.31	20230127	14850	10.37	20230103	23300	-29.66	20220622	14100	16.24	20221011	2.94	N	001550	5000	259 억	80604	N	N	82	N	N
49	20230622	110629	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16320	-40	5	-0.24	63542680	3877	21.36	16450	16450	16320	21250	11460	16360	16389.65	1.55	0	-373	16653	16506	16433	16286	16213	16470	16250	260	4895	5000	11450	10	1	5192239	847	9.81	1.38	12	0.07	1664.00	11841.00	23300	20220622	-29.96	14100	20221011	15.74	18480	-11.69	20230127	14850	9.90	20230103	23300	-29.96	20220622	14100	15.74	20221011	2.94	N	001550	5000	259 억	80604	N	N	82	N	N
50	20230622	100928	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16370	10	2	0.06	48204630	2940	16.20	16450	16450	16360	21250	11460	16360	16396.13	1.55	0	-380	16653	16506	16433	16286	16213	16470	16250	260	4895	5000	11450	10	1	5192239	850	9.84	1.38	12	0.06	1664.00	11841.00	23300	20220622	-29.74	14100	20221011	16.10	18480	-11.42	20230127	14850	10.24	20230103	23300	-29.74	20220622	14100	16.10	20221011	2.94	N	001550	5000	259 억	80604	N	N	82	N	N
51	20230622	090617	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16440	80	2	0.49	7250280	442	2.44	16450	16450	16360	21250	11460	16360	16403.35	1.55	0	-312	16653	16506	16433	16286	16213	16470	16250	260	4895	5000	11450	10	1	5192239	854	9.88	1.39	12	0.01	1664.00	11841.00	23300	20220622	-29.44	14100	20221011	16.60	18480	-11.04	20230127	14850	10.71	20230103	23300	-29.44	20220622	14100	16.60	20221011	2.94	N	001550	5000	259 억	80604	N	N	82	N	N
52	20230621	160211	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16360	-80	5	-0.49	296137660	18031	118.55	16580	16580	16360	21350	11510	16440	16423.84	1.57	0	1017	16580	16510	16400	16330	16220	16545	16365	260	4920	5000	11500	10	1	5192239	849	9.83	1.38	12	0.35	1664.00	11841.00	23300	20220622	-29.79	14100	20221011	16.03	18480	-11.47	20230127	14850	10.17	20230103	23300	-29.79	20220622	14100	16.03	20221011	2.95	N	001550	5000	259 억	81395	N	N	82	N	N
53	20230621	150135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16450	10	2	0.06	222088650	13516	88.87	16580	16580	16370	21350	11510	16440	16431.54	1.57	0	244	16580	16510	16400	16330	16220	16545	16365	260	4920	5000	11500	10	1	5192239	854	9.89	1.39	12	0.26	1664.00	11841.00	23300	20220622	-29.40	14100	20221011	16.67	18480	-10.98	20230127	14850	10.77	20230103	23300	-29.40	20220622	14100	16.67	20221011	2.95	N	001550	5000	259 억	81395	N	N	2	N	N
54	20230621	140513	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16490	50	2	0.30	214407090	13049	85.80	16580	16580	16370	21350	11510	16440	16430.92	1.57	0	364	16580	16510	16400	16330	16220	16545	16365	260	4920	5000	11500	10	1	5192239	856	9.91	1.39	12	0.25	1664.00	11841.00	23300	20220622	-29.23	14100	20221011	16.95	18480	-10.77	20230127	14850	11.04	20230103	23300	-29.23	20220622	14100	16.95	20221011	2.95	N	001550	5000	259 억	81395	N	N	2	N	N
55	20230621	130626	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16490	50	2	0.30	187401710	11407	75.00	16580	16580	16370	21350	11510	16440	16428.66	1.57	0	317	16580	16510	16400	16330	16220	16545	16365	260	4920	5000	11500	10	1	5192239	856	9.91	1.39	12	0.22	1664.00	11841.00	23300	20220622	-29.23	14100	20221011	16.95	18480	-10.77	20230127	14850	11.04	20230103	23300	-29.23	20220622	14100	16.95	20221011	2.95	N	001550	5000	259 억	81395	N	N	2	N	N
56	20230621	120344	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16450	10	2	0.06	161656430	9843	64.72	16580	16580	16370	21350	11510	16440	16423.49	1.57	0	-252	16580	16510	16400	16330	16220	16545	16365	260	4920	5000	11500	10	1	5192239	854	9.89	1.39	12	0.19	1664.00	11841.00	23300	20220622	-29.40	14100	20221011	16.67	18480	-10.98	20230127	14850	10.77	20230103	23300	-29.40	20220622	14100	16.67	20221011	2.95	N	001550	5000	259 억	81395	N	N	2	N	N
57	20230621	110425	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16380	-60	5	-0.36	108439260	6604	43.42	16580	16580	16380	21350	11510	16440	16420.24	1.57	0	-949	16580	16510	16400	16330	16220	16545	16365	260	4920	5000	11500	10	1	5192239	850	9.84	1.38	12	0.13	1664.00	11841.00	23300	20220622	-29.70	14100	20221011	16.17	18480	-11.36	20230127	14850	10.30	20230103	23300	-29.70	20220622	14100	16.17	20221011	2.95	N	001550	5000	259 억	81395	N	N	2	N	N
58	20230621	100913	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16400	-40	5	-0.24	65116240	3961	26.04	16580	16580	16400	21350	11510	16440	16439.34	1.57	0	-963	16580	16510	16400	16330	16220	16545	16365	260	4920	5000	11500	10	1	5192239	852	9.86	1.39	12	0.08	1664.00	11841.00	23300	20220622	-29.61	14100	20221011	16.31	18480	-11.26	20230127	14850	10.44	20230103	23300	-29.61	20220622	14100	16.31	20221011	2.95	N	001550	5000	259 억	81395	N	N	2	N	N
59	20230621	090800	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16440	0	3	0.00	16110880	979	6.44	16580	16580	16440	21350	11510	16440	16456.47	1.57	0	-539	16580	16510	16400	16330	16220	16545	16365	260	4920	5000	11500	10	1	5192239	854	9.88	1.39	12	0.02	1664.00	11841.00	23300	20220622	-29.44	14100	20221011	16.60	18480	-11.04	20230127	14850	10.71	20230103	23300	-29.44	20220622	14100	16.60	20221011	2.95	N	001550	5000	259 억	81395	N	N	2	N	N
60	20230620	160625	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16440	40	2	0.24	241846360	14775	74.52	16350	16470	16290	21300	11480	16400	16368.60	1.58	0	-608	16620	16510	16360	16250	16100	16565	16305	260	4910	5000	11480	10	1	5192239	854	9.88	1.39	12	0.28	1664.00	11841.00	23300	20220622	-29.44	14100	20221011	16.60	18480	-11.04	20230127	14850	10.71	20230103	23300	-29.44	20220622	14100	16.60	20221011	2.98	N	001550	5000	259 억	82032	N	N	2	N	N
61	20230620	150657	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16390	-10	5	-0.06	177709750	10873	54.84	16350	16470	16290	21300	11480	16400	16344.13	1.58	0	-784	16620	16510	16360	16250	16100	16565	16305	260	4910	5000	11480	10	1	5192239	851	9.85	1.38	12	0.21	1664.00	11841.00	23300	20220622	-29.66	14100	20221011	16.24	18480	-11.31	20230127	14850	10.37	20230103	23300	-29.66	20220622	14100	16.24	20221011	2.98	N	001550	5000	259 억	82032	N	N	3	N	N
62	20230620	140351	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16390	-10	5	-0.06	160041780	9794	49.40	16350	16470	16290	21300	11480	16400	16340.80	1.58	0	-555	16620	16510	16360	16250	16100	16565	16305	260	4910	5000	11480	10	1	5192239	851	9.85	1.38	12	0.19	1664.00	11841.00	23300	20220622	-29.66	14100	20221011	16.24	18480	-11.31	20230127	14850	10.37	20230103	23300	-29.66	20220622	14100	16.24	20221011	2.98	N	001550	5000	259 억	82032	N	N	3	N	N
63	20230620	131013	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16340	-60	5	-0.37	146839340	8987	45.33	16350	16470	16290	21300	11480	16400	16339.08	1.58	0	29	16620	16510	16360	16250	16100	16565	16305	260	4910	5000	11480	10	1	5192239	848	9.82	1.38	12	0.17	1664.00	11841.00	23300	20220622	-29.87	14100	20221011	15.89	18480	-11.58	20230127	14850	10.03	20230103	23300	-29.87	20220622	14100	15.89	20221011	2.98	N	001550	5000	259 억	82032	N	N	3	N	N
64	20230620	120424	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16320	-80	5	-0.49	131623080	8055	40.63	16350	16470	16290	21300	11480	16400	16340.54	1.58	0	126	16620	16510	16360	16250	16100	16565	16305	260	4910	5000	11480	10	1	5192239	847	9.81	1.38	12	0.16	1664.00	11841.00	23300	20220622	-29.96	14100	20221011	15.74	18480	-11.69	20230127	14850	9.90	20230103	23300	-29.96	20220622	14100	15.74	20221011	2.98	N	001550	5000	259 억	82032	N	N	3	N	N
65	20230620	110204	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16290	-110	5	-0.67	122588110	7501	37.83	16350	16470	16290	21300	11480	16400	16342.90	1.58	0	530	16620	16510	16360	16250	16100	16565	16305	260	4910	5000	11480	10	1	5192239	846	9.79	1.38	12	0.14	1664.00	11841.00	23300	20220622	-30.09	14100	20221011	15.53	18480	-11.85	20230127	14850	9.70	20230103	23300	-30.09	20220622	14100	15.53	20221011	2.98	N	001550	5000	259 억	82032	N	N	3	N	N
66	20230620	100741	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16350	-50	5	-0.30	61084970	3732	18.82	16350	16470	16330	21300	11480	16400	16367.89	1.58	0	1101	16620	16510	16360	16250	16100	16565	16305	260	4910	5000	11480	10	1	5192239	849	9.83	1.38	12	0.07	1664.00	11841.00	23300	20220622	-29.83	14100	20221011	15.96	18480	-11.53	20230127	14850	10.10	20230103	23300	-29.83	20220622	14100	15.96	20221011	2.98	N	001550	5000	259 억	82032	N	N	3	N	N
67	20230620	090910	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16340	-60	5	-0.37	10465110	640	3.23	16350	16450	16330	21300	11480	16400	16351.73	1.58	0	250	16620	16510	16360	16250	16100	16565	16305	260	4910	5000	11480	10	1	5192239	848	9.82	1.38	12	0.01	1664.00	11841.00	23300	20220622	-29.87	14100	20221011	15.89	18480	-11.58	20230127	14850	10.03	20230103	23300	-29.87	20220622	14100	15.89	20221011	2.98	N	001550	5000	259 억	82032	N	N	3	N	N
68	20230619	161036	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16400	200	2	1.23	322170460	19671	145.46	16210	16470	16210	21050	11340	16200	16377.92	1.43	0	5643	16326	16262	16216	16152	16106	16240	16130	260	4855	5000	11340	10	1	5192239	852	9.86	1.39	12	0.38	1664.00	11841.00	23300	20220622	-29.61	14100	20221011	16.31	18480	-11.26	20230127	14850	10.44	20230103	23300	-29.61	20220622	14100	16.31	20221011	2.94	N	001550	5000	259 억	74201	N	N	3	N	N
69	20230619	150233	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16380	180	2	1.11	304253930	18579	137.39	16210	16470	16210	21050	11340	16200	16376.23	1.43	0	5554	16326	16262	16216	16152	16106	16240	16130	260	4855	5000	11340	10	1	5192239	850	9.84	1.38	12	0.36	1664.00	11841.00	23300	20220622	-29.70	14100	20221011	16.17	18480	-11.36	20230127	14850	10.30	20230103	23300	-29.70	20220622	14100	16.17	20221011	2.94	N	001550	5000	259 억	74201	N	N	3	N	N
70	20230619	140903	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16400	200	2	1.23	280361950	17122	126.61	16210	16470	16210	21050	11340	16200	16374.37	1.43	0	5508	16326	16262	16216	16152	16106	16240	16130	260	4855	5000	11340	10	1	5192239	852	9.86	1.39	12	0.33	1664.00	11841.00	23300	20220622	-29.61	14100	20221011	16.31	18480	-11.26	20230127	14850	10.44	20230103	23300	-29.61	20220622	14100	16.31	20221011	2.94	N	001550	5000	259 억	74201	N	N	3	N	N
71	20230619	130954	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16370	170	2	1.05	275038030	16797	124.21	16210	16470	16210	21050	11340	16200	16374.24	1.43	0	5457	16326	16262	16216	16152	16106	16240	16130	260	4855	5000	11340	10	1	5192239	850	9.84	1.38	12	0.32	1664.00	11841.00	23300	20220622	-29.74	14100	20221011	16.10	18480	-11.42	20230127	14850	10.24	20230103	23300	-29.74	20220622	14100	16.10	20221011	2.94	N	001550	5000	259 억	74201	N	N	3	N	N
72	20230619	120609	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16380	180	2	1.11	246830300	15075	111.48	16210	16470	16210	21050	11340	16200	16373.49	1.43	0	5227	16326	16262	16216	16152	16106	16240	16130	260	4855	5000	11340	10	1	5192239	850	9.84	1.38	12	0.29	1664.00	11841.00	23300	20220622	-29.70	14100	20221011	16.17	18480	-11.36	20230127	14850	10.30	20230103	23300	-29.70	20220622	14100	16.17	20221011	2.94	N	001550	5000	259 억	74201	N	N	3	N	N
73	20230619	110241	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16340	140	2	0.86	231314010	14127	104.47	16210	16470	16210	21050	11340	16200	16373.89	1.43	0	5032	16326	16262	16216	16152	16106	16240	16130	260	4855	5000	11340	10	1	5192239	848	9.82	1.38	12	0.27	1664.00	11841.00	23300	20220622	-29.87	14100	20221011	15.89	18480	-11.58	20230127	14850	10.03	20230103	23300	-29.87	20220622	14100	15.89	20221011	2.94	N	001550	5000	259 억	74201	N	N	3	N	N
74	20230619	100211	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16390	190	2	1.17	186022500	11359	84.00	16210	16470	16210	21050	11340	16200	16376.66	1.43	0	4441	16326	16262	16216	16152	16106	16240	16130	260	4855	5000	11340	10	1	5192239	851	9.85	1.38	12	0.22	1664.00	11841.00	23300	20220622	-29.66	14100	20221011	16.24	18480	-11.31	20230127	14850	10.37	20230103	23300	-29.66	20220622	14100	16.24	20221011	2.94	N	001550	5000	259 억	74201	N	N	3	N	N
75	20230619	090405	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16270	70	2	0.43	7176730	442	3.27	16210	16270	16210	21050	11340	16200	16236.95	1.43	0	103	16326	16262	16216	16152	16106	16240	16130	260	4855	5000	11340	10	1	5192239	845	9.78	1.37	12	0.01	1664.00	11841.00	23300	20220622	-30.17	14100	20221011	15.39	18480	-11.96	20230127	14850	9.56	20230103	23300	-30.17	20220622	14100	15.39	20221011	2.94	N	001550	5000	259 억	74201	N	N	3	N	N
76	20230616	160304	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16200	0	3	0.00	219129890	13523	112.55	16230	16280	16170	21050	11340	16200	16204.24	1.46	0	-1809	16466	16332	16256	16122	16046	16295	16085	260	4855	5000	11340	10	1	5192239	841	9.74	1.37	12	0.26	1664.00	11841.00	23300	20220622	-30.47	14100	20221011	14.89	18480	-12.34	20230127	14850	9.09	20230103	23300	-30.47	20220622	14100	14.89	20221011	2.86	N	001550	5000	259 억	75691	N	N	3	N	N
77	20230616	150131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16200	0	3	0.00	203469310	12556	104.50	16230	16280	16170	21050	11340	16200	16204.95	1.46	0	-1625	16466	16332	16256	16122	16046	16295	16085	260	4855	5000	11340	10	1	5192239	841	9.74	1.37	12	0.24	1664.00	11841.00	23300	20220622	-30.47	14100	20221011	14.89	18480	-12.34	20230127	14850	9.09	20230103	23300	-30.47	20220622	14100	14.89	20221011	2.86	N	001550	5000	259 억	75691	N	N	3	N	N
78	20230616	140326	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16210	10	2	0.06	166691540	10285	85.60	16230	16280	16170	21050	11340	16200	16207.25	1.46	0	-1319	16466	16332	16256	16122	16046	16295	16085	260	4855	5000	11340	10	1	5192239	842	9.74	1.37	12	0.20	1664.00	11841.00	23300	20220622	-30.43	14100	20221011	14.96	18480	-12.28	20230127	14850	9.16	20230103	23300	-30.43	20220622	14100	14.96	20221011	2.86	N	001550	5000	259 억	75691	N	N	3	N	N
79	20230616	130705	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16180	-20	5	-0.12	131894580	8135	67.71	16230	16280	16180	21050	11340	16200	16213.22	1.46	0	-932	16466	16332	16256	16122	16046	16295	16085	260	4855	5000	11340	10	1	5192239	840	9.72	1.37	12	0.16	1664.00	11841.00	23300	20220622	-30.56	14100	20221011	14.75	18480	-12.45	20230127	14850	8.96	20230103	23300	-30.56	20220622	14100	14.75	20221011	2.86	N	001550	5000	259 억	75691	N	N	3	N	N
80	20230616	120512	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16240	40	2	0.25	106196040	6549	54.51	16230	16280	16180	21050	11340	16200	16215.61	1.46	0	-741	16466	16332	16256	16122	16046	16295	16085	260	4855	5000	11340	10	1	5192239	843	9.76	1.37	12	0.13	1664.00	11841.00	23300	20220622	-30.30	14100	20221011	15.18	18480	-12.12	20230127	14850	9.36	20230103	23300	-30.30	20220622	14100	15.18	20221011	2.86	N	001550	5000	259 억	75691	N	N	3	N	N
81	20230616	110401	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16200	0	3	0.00	91129350	5619	46.77	16230	16280	16180	21050	11340	16200	16218.07	1.46	0	-713	16466	16332	16256	16122	16046	16295	16085	260	4855	5000	11340	10	1	5192239	841	9.74	1.37	12	0.11	1664.00	11841.00	23300	20220622	-30.47	14100	20221011	14.89	18480	-12.34	20230127	14850	9.09	20230103	23300	-30.47	20220622	14100	14.89	20221011	2.86	N	001550	5000	259 억	75691	N	N	3	N	N
82	20230616	100541	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16200	0	3	0.00	57197900	3525	29.34	16230	16280	16190	21050	11340	16200	16226.35	1.46	0	-495	16466	16332	16256	16122	16046	16295	16085	260	4855	5000	11340	10	1	5192239	841	9.74	1.37	12	0.07	1664.00	11841.00	23300	20220622	-30.47	14100	20221011	14.89	18480	-12.34	20230127	14850	9.09	20230103	23300	-30.47	20220622	14100	14.89	20221011	2.86	N	001550	5000	259 억	75691	N	N	3	N	N
83	20230616	090352	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16190	-10	5	-0.06	4764990	294	2.45	16230	16230	16190	21050	11340	16200	16207.45	1.46	0	-174	16466	16332	16256	16122	16046	16295	16085	260	4855	5000	11340	10	1	5192239	841	9.73	1.37	12	0.01	1664.00	11841.00	23300	20220622	-30.52	14100	20221011	14.82	18480	-12.39	20230127	14850	9.02	20230103	23300	-30.52	20220622	14100	14.82	20221011	2.86	N	001550	5000	259 억	75691	N	N	3	N	N
84	20230615	150931	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16220	-70	5	-0.43	182497510	11234	55.58	16290	16390	16180	21150	11410	16290	16245.11	1.49	0	-1609	16496	16392	16266	16162	16036	16330	16100	260	4870	5000	11400	10	1	5192239	842	9.75	1.37	12	0.22	1664.00	11841.00	23300	20220622	-30.39	14100	20221011	15.04	18480	-12.23	20230127	14850	9.23	20230103	23300	-30.39	20220622	14100	15.04	20221011	2.84	N	001550	5000	259 억	77240	N	N	5	N	N
85	20230615	140212	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16210	-80	5	-0.49	167411570	10303	50.98	16290	16390	16180	21150	11410	16290	16248.82	1.49	0	-1425	16496	16392	16266	16162	16036	16330	16100	260	4870	5000	11400	10	1	5192239	842	9.74	1.37	12	0.20	1664.00	11841.00	23300	20220622	-30.43	14100	20221011	14.96	18480	-12.28	20230127	14850	9.16	20230103	23300	-30.43	20220622	14100	14.96	20221011	2.84	N	001550	5000	259 억	77240	N	N	5	N	N
86	20230615	130445	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16240	-50	5	-0.31	159754770	9831	48.64	16290	16390	16180	21150	11410	16290	16250.10	1.49	0	-1306	16496	16392	16266	16162	16036	16330	16100	260	4870	5000	11400	10	1	5192239	843	9.76	1.37	12	0.19	1664.00	11841.00	23300	20220622	-30.30	14100	20221011	15.18	18480	-12.12	20230127	14850	9.36	20230103	23300	-30.30	20220622	14100	15.18	20221011	2.84	N	001550	5000	259 억	77240	N	N	5	N	N
87	20230615	120905	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16240	-50	5	-0.31	155858440	9591	47.45	16290	16390	16180	21150	11410	16290	16250.49	1.49	0	-1306	16496	16392	16266	16162	16036	16330	16100	260	4870	5000	11400	10	1	5192239	843	9.76	1.37	12	0.18	1664.00	11841.00	23300	20220622	-30.30	14100	20221011	15.18	18480	-12.12	20230127	14850	9.36	20230103	23300	-30.30	20220622	14100	15.18	20221011	2.84	N	001550	5000	259 억	77240	N	N	5	N	N
88	20230615	110141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16230	-60	5	-0.37	92653070	5693	28.17	16290	16390	16210	21150	11410	16290	16274.91	1.49	0	234	16496	16392	16266	16162	16036	16330	16100	260	4870	5000	11400	10	1	5192239	843	9.75	1.37	12	0.11	1664.00	11841.00	23300	20220622	-30.34	14100	20221011	15.11	18480	-12.18	20230127	14850	9.29	20230103	23300	-30.34	20220622	14100	15.11	20221011	2.84	N	001550	5000	259 억	77240	N	N	5	N	N
89	20230611	184820	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16540	120	2	0.73	674902570	40511	87.00	16600	16890	16470	21300	11500	16420	16659.87	1.74	1408	529	17013	16716	16483	16186	15953	16600	16070	260	4900	5000	11490	10	1	5192239	859	9.94	1.40	12	0.78	1664.00	11841.00	23300	20220622	-29.01	14100	20221011	17.30	18480	-10.50	20230127	14850	11.38	20230103	23300	-29.01	20220622	14100	17.30	20221011	2.82	N	001550	5000	259 억	90516	N	N	3	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History