KissMeData/115390/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

38 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	160727	57	100.00	KOSPI	화학	N	N	N	N		N	5970	-80	5	-1.32	231446550	39083	58.21	6030	6050	5880	7860	4240	6050	5921.91	76.34	0	-8773	6243	6146	6053	5956	5863	6100	5910	275	1810	500	4470	10	1	50200444	2997	-19.77	0.50	12	0.08	-302.00	11990.00	9990	20220720	-40.24	5580	20221026	6.99	7050	-15.32	20230201	5680	5.11	20230428	9990	-40.24	20220720	5580	6.99	20221026	0.52	N	115390	500	275 억	38324776	N	N	3	N	N
3	20230630	150729	57	100.00	KOSPI	화학	N	N	N	N		N	5890	-160	5	-2.64	216803240	36618	54.54	6030	6050	5880	7860	4240	6050	5920.67	76.34	0	-8852	6243	6146	6053	5956	5863	6100	5910	275	1810	500	4470	10	1	50200444	2957	-19.50	0.49	12	0.07	-302.00	11990.00	9990	20220720	-41.04	5580	20221026	5.56	7050	-16.45	20230201	5680	3.70	20230428	9990	-41.04	20220720	5580	5.56	20221026	0.52	N	115390	500	275 억	38324776	N	N	3	N	N
4	20230630	140728	57	100.00	KOSPI	화학	N	N	N	N		N	5910	-140	5	-2.31	168457190	28469	42.40	6030	6030	5880	7860	4240	6050	5917.21	76.34	0	-7169	6243	6146	6053	5956	5863	6100	5910	275	1810	500	4470	10	1	50200444	2967	-19.57	0.49	12	0.06	-302.00	11990.00	9990	20220720	-40.84	5580	20221026	5.91	7050	-16.17	20230201	5680	4.05	20230428	9990	-40.84	20220720	5580	5.91	20221026	0.52	N	115390	500	275 억	38324776	N	N	3	N	N
5	20230630	130729	57	100.00	KOSPI	화학	N	N	N	N		N	5910	-140	5	-2.31	131812260	22264	33.16	6030	6030	5880	7860	4240	6050	5920.42	76.34	0	-5435	6243	6146	6053	5956	5863	6100	5910	275	1810	500	4470	10	1	50200444	2967	-19.57	0.49	12	0.04	-302.00	11990.00	9990	20220720	-40.84	5580	20221026	5.91	7050	-16.17	20230201	5680	4.05	20230428	9990	-40.84	20220720	5580	5.91	20221026	0.52	N	115390	500	275 억	38324776	N	N	3	N	N
6	20230630	120726	57	100.00	KOSPI	화학	N	N	N	N		N	5910	-140	5	-2.31	124329450	20998	31.27	6030	6030	5880	7860	4240	6050	5921.01	76.34	0	-5179	6243	6146	6053	5956	5863	6100	5910	275	1810	500	4470	10	1	50200444	2967	-19.57	0.49	12	0.04	-302.00	11990.00	9990	20220720	-40.84	5580	20221026	5.91	7050	-16.17	20230201	5680	4.05	20230428	9990	-40.84	20220720	5580	5.91	20221026	0.52	N	115390	500	275 억	38324776	N	N	3	N	N
7	20230630	110729	57	100.00	KOSPI	화학	N	N	N	N		N	5930	-120	5	-1.98	107084700	18084	26.93	6030	6030	5880	7860	4240	6050	5921.52	76.34	0	-4525	6243	6146	6053	5956	5863	6100	5910	275	1810	500	4470	10	1	50200444	2977	-19.64	0.49	12	0.04	-302.00	11990.00	9990	20220720	-40.64	5580	20221026	6.27	7050	-15.89	20230201	5680	4.40	20230428	9990	-40.64	20220720	5580	6.27	20221026	0.52	N	115390	500	275 억	38324776	N	N	3	N	N
8	20230630	100728	57	100.00	KOSPI	화학	N	N	N	N		N	5890	-160	5	-2.64	86838530	14670	21.85	6030	6030	5880	7860	4240	6050	5919.46	76.34	0	-3938	6243	6146	6053	5956	5863	6100	5910	275	1810	500	4470	10	1	50200444	2957	-19.50	0.49	12	0.03	-302.00	11990.00	9990	20220720	-41.04	5580	20221026	5.56	7050	-16.45	20230201	5680	3.70	20230428	9990	-41.04	20220720	5580	5.56	20221026	0.52	N	115390	500	275 억	38324776	N	N	3	N	N
9	20230630	090729	57	100.00	KOSPI	화학	N	N	N	N		N	6010	-40	5	-0.66	6999870	1170	1.74	6030	6030	5960	7860	4240	6050	5982.79	76.34	0	-31	6243	6146	6053	5956	5863	6100	5910	275	1810	500	4470	10	1	50200444	3017	-19.90	0.50	12	0.00	-302.00	11990.00	9990	20220720	-39.84	5580	20221026	7.71	7050	-14.75	20230201	5680	5.81	20230428	9990	-39.84	20220720	5580	7.71	20221026	0.52	N	115390	500	275 억	38324776	N	N	3	N	N
10	20230629	160727	57	100.00	KOSPI	화학	N	N	N	N		N	6050	-110	5	-1.79	402584780	66780	51.41	6150	6150	5960	8000	4320	6160	6028.29	76.35	0	-3054	6313	6236	6083	6006	5853	6275	6045	275	1840	500	4550	10	1	50200444	3037	-20.03	0.50	12	0.13	-302.00	11990.00	9990	20220720	-39.44	5580	20221026	8.42	7050	-14.18	20230201	5680	6.51	20230428	9990	-39.44	20220720	5580	8.42	20221026	0.51	N	115390	500	275 억	38327622	N	N	3	N	N
11	20230629	150726	57	100.00	KOSPI	화학	N	N	N	N		N	6000	-160	5	-2.60	379624440	62962	48.47	6150	6150	5970	8000	4320	6160	6029.20	76.35	0	-2441	6313	6236	6083	6006	5853	6275	6045	275	1840	500	4550	10	1	50200444	3012	-19.87	0.50	12	0.13	-302.00	11990.00	9990	20220720	-39.94	5580	20221026	7.53	7050	-14.89	20230201	5680	5.63	20230428	9990	-39.94	20220720	5580	7.53	20221026	0.51	N	115390	500	275 억	38327622	N	N	1	N	N
12	20230629	140722	57	100.00	KOSPI	화학	N	N	N	N		N	5980	-180	5	-2.92	356187200	59044	45.45	6150	6150	5970	8000	4320	6160	6032.34	76.35	0	-1304	6313	6236	6083	6006	5853	6275	6045	275	1840	500	4550	10	1	50200444	3002	-19.80	0.50	12	0.12	-302.00	11990.00	9990	20220720	-40.14	5580	20221026	7.17	7050	-15.18	20230201	5680	5.28	20230428	9990	-40.14	20220720	5580	7.17	20221026	0.51	N	115390	500	275 억	38327622	N	N	1	N	N
13	20230629	130723	57	100.00	KOSPI	화학	N	N	N	N		N	6040	-120	5	-1.95	296767890	49112	37.81	6150	6150	6000	8000	4320	6160	6042.42	76.35	0	-367	6313	6236	6083	6006	5853	6275	6045	275	1840	500	4550	10	1	50200444	3032	-20.00	0.50	12	0.10	-302.00	11990.00	9990	20220720	-39.54	5580	20221026	8.24	7050	-14.33	20230201	5680	6.34	20230428	9990	-39.54	20220720	5580	8.24	20221026	0.51	N	115390	500	275 억	38327622	N	N	1	N	N
14	20230629	120726	57	100.00	KOSPI	화학	N	N	N	N		N	6050	-110	5	-1.79	284324710	47052	36.22	6150	6150	6000	8000	4320	6160	6042.51	76.35	0	-65	6313	6236	6083	6006	5853	6275	6045	275	1840	500	4550	10	1	50200444	3037	-20.03	0.50	12	0.09	-302.00	11990.00	9990	20220720	-39.44	5580	20221026	8.42	7050	-14.18	20230201	5680	6.51	20230428	9990	-39.44	20220720	5580	8.42	20221026	0.51	N	115390	500	275 억	38327622	N	N	1	N	N
15	20230629	110727	57	100.00	KOSPI	화학	N	N	N	N		N	6030	-130	5	-2.11	232630310	38470	29.62	6150	6150	6000	8000	4320	6160	6046.74	76.35	0	3740	6313	6236	6083	6006	5853	6275	6045	275	1840	500	4550	10	1	50200444	3027	-19.97	0.50	12	0.08	-302.00	11990.00	9990	20220720	-39.64	5580	20221026	8.06	7050	-14.47	20230201	5680	6.16	20230428	9990	-39.64	20220720	5580	8.06	20221026	0.51	N	115390	500	275 억	38327622	N	N	1	N	N
16	20230629	100728	57	100.00	KOSPI	화학	N	N	N	N		N	6020	-140	5	-2.27	199179490	32915	25.34	6150	6150	6000	8000	4320	6160	6050.97	76.35	0	4981	6313	6236	6083	6006	5853	6275	6045	275	1840	500	4550	10	1	50200444	3022	-19.93	0.50	12	0.07	-302.00	11990.00	9990	20220720	-39.74	5580	20221026	7.89	7050	-14.61	20230201	5680	5.99	20230428	9990	-39.74	20220720	5580	7.89	20221026	0.51	N	115390	500	275 억	38327622	N	N	1	N	N
17	20230629	090659	57	100.00	KOSPI	화학	N	N	N	N		N	6070	-90	5	-1.46	90234610	14881	11.46	6150	6150	6030	8000	4320	6160	6063.04	76.35	0	4779	6313	6236	6083	6006	5853	6275	6045	275	1840	500	4550	10	1	50200444	3047	-20.10	0.51	12	0.03	-302.00	11990.00	9990	20220720	-39.24	5580	20221026	8.78	7050	-13.90	20230201	5680	6.87	20230428	9990	-39.24	20220720	5580	8.78	20221026	0.51	N	115390	500	275 억	38327622	N	N	1	N	N
18	20230628	160716	57	100.00	KOSPI	화학	N	N	N	N		N	6160	220	2	3.70	778421860	128840	221.41	5990	6160	5930	7720	4160	5940	6040.18	76.34	0	7403	6113	6026	5923	5836	5733	6070	5880	275	1780	500	4390	10	1	50200444	3092	-20.40	0.51	12	0.26	-302.00	11990.00	9990	20220720	-38.34	5580	20221026	10.39	7050	-12.62	20230201	5680	8.45	20230428	9990	-38.34	20220720	5580	10.39	20221026	0.51	N	115390	500	275 억	38321483	N	N	1	N	N
19	20230628	150722	57	100.00	KOSPI	화학	N	N	N	N		N	6130	190	2	3.20	685291950	113684	195.37	5990	6150	5930	7720	4160	5940	6028.04	76.34	0	7131	6113	6026	5923	5836	5733	6070	5880	275	1780	500	4390	10	1	50200444	3077	-20.30	0.51	12	0.23	-302.00	11990.00	9990	20220720	-38.64	5580	20221026	9.86	7050	-13.05	20230201	5680	7.92	20230428	9990	-38.64	20220720	5580	9.86	20221026	0.51	N	115390	500	275 억	38321483	N	N	6	N	N
20	20230628	140720	57	100.00	KOSPI	화학	N	N	N	N		N	6020	80	2	1.35	413836210	68964	118.52	5990	6050	5930	7720	4160	5940	6000.76	76.34	0	2881	6113	6026	5923	5836	5733	6070	5880	275	1780	500	4390	10	1	50200444	3022	-19.93	0.50	12	0.14	-302.00	11990.00	9990	20220720	-39.74	5580	20221026	7.89	7050	-14.61	20230201	5680	5.99	20230428	9990	-39.74	20220720	5580	7.89	20221026	0.51	N	115390	500	275 억	38321483	N	N	6	N	N
21	20230628	130721	57	100.00	KOSPI	화학	N	N	N	N		N	6000	60	2	1.01	386590570	64433	110.73	5990	6050	5930	7720	4160	5940	5999.88	76.34	0	1919	6113	6026	5923	5836	5733	6070	5880	275	1780	500	4390	10	1	50200444	3012	-19.87	0.50	12	0.13	-302.00	11990.00	9990	20220720	-39.94	5580	20221026	7.53	7050	-14.89	20230201	5680	5.63	20230428	9990	-39.94	20220720	5580	7.53	20221026	0.51	N	115390	500	275 억	38321483	N	N	6	N	N
22	20230628	120722	57	100.00	KOSPI	화학	N	N	N	N		N	6010	70	2	1.18	354034890	59013	101.41	5990	6050	5930	7720	4160	5940	5999.27	76.34	0	809	6113	6026	5923	5836	5733	6070	5880	275	1780	500	4390	10	1	50200444	3017	-19.90	0.50	12	0.12	-302.00	11990.00	9990	20220720	-39.84	5580	20221026	7.71	7050	-14.75	20230201	5680	5.81	20230428	9990	-39.84	20220720	5580	7.71	20221026	0.51	N	115390	500	275 억	38321483	N	N	6	N	N
23	20230628	110725	57	100.00	KOSPI	화학	N	N	N	N		N	6030	90	2	1.52	297015220	49556	85.16	5990	6040	5930	7720	4160	5940	5993.53	76.34	0	-1113	6113	6026	5923	5836	5733	6070	5880	275	1780	500	4390	10	1	50200444	3027	-19.97	0.50	12	0.10	-302.00	11990.00	9990	20220720	-39.64	5580	20221026	8.06	7050	-14.47	20230201	5680	6.16	20230428	9990	-39.64	20220720	5580	8.06	20221026	0.51	N	115390	500	275 억	38321483	N	N	6	N	N
24	20230628	100725	57	100.00	KOSPI	화학	N	N	N	N		N	5980	40	2	0.67	146075960	24404	41.94	5990	6030	5930	7720	4160	5940	5985.74	76.34	0	-1217	6113	6026	5923	5836	5733	6070	5880	275	1780	500	4390	10	1	50200444	3002	-19.80	0.50	12	0.05	-302.00	11990.00	9990	20220720	-40.14	5580	20221026	7.17	7050	-15.18	20230201	5680	5.28	20230428	9990	-40.14	20220720	5580	7.17	20221026	0.51	N	115390	500	275 억	38321483	N	N	6	N	N
25	20230628	090722	57	100.00	KOSPI	화학	N	N	N	N		N	5960	20	2	0.34	10093340	1690	2.90	5990	5990	5940	7720	4160	5940	5972.39	76.34	0	-77	6113	6026	5923	5836	5733	6070	5880	275	1780	500	4390	10	1	50200444	2992	-19.74	0.50	12	0.00	-302.00	11990.00	9990	20220720	-40.34	5580	20221026	6.81	7050	-15.46	20230201	5680	4.93	20230428	9990	-40.34	20220720	5580	6.81	20221026	0.51	N	115390	500	275 억	38321483	N	N	6	N	N
26	20230627	160720	57	100.00	KOSPI	화학	N	N	N	N		N	5940	120	2	2.06	340510140	57760	270.91	5820	6010	5820	7560	4080	5820	5895.15	76.33	0	3442	5873	5846	5793	5766	5713	5860	5780	275	1740	500	4300	10	1	50200444	2982	-19.67	0.50	12	0.12	-302.00	11990.00	9990	20220720	-40.54	5580	20221026	6.45	7050	-15.74	20230201	5680	4.58	20230428	9990	-40.54	20220720	5580	6.45	20221026	0.52	N	115390	500	275 억	38315502	N	N	6	N	N
27	20230627	150726	57	100.00	KOSPI	화학	N	N	N	N		N	5940	120	2	2.06	333996740	56662	265.76	5820	6010	5820	7560	4080	5820	5894.55	76.33	0	3339	5873	5846	5793	5766	5713	5860	5780	275	1740	500	4300	10	1	50200444	2982	-19.67	0.50	12	0.11	-302.00	11990.00	9990	20220720	-40.54	5580	20221026	6.45	7050	-15.74	20230201	5680	4.58	20230428	9990	-40.54	20220720	5580	6.45	20221026	0.52	N	115390	500	275 억	38315502	N	N	18	N	N
28	20230627	140734	57	100.00	KOSPI	화학	N	N	N	N		N	5940	120	2	2.06	304461350	51665	242.32	5820	6010	5820	7560	4080	5820	5892.99	76.33	0	2612	5873	5846	5793	5766	5713	5860	5780	275	1740	500	4300	10	1	50200444	2982	-19.67	0.50	12	0.10	-302.00	11990.00	9990	20220720	-40.54	5580	20221026	6.45	7050	-15.74	20230201	5680	4.58	20230428	9990	-40.54	20220720	5580	6.45	20221026	0.52	N	115390	500	275 억	38315502	N	N	18	N	N
29	20230627	130732	57	100.00	KOSPI	화학	N	N	N	N		N	5950	130	2	2.23	212752850	36276	170.14	5820	5950	5820	7560	4080	5820	5864.84	76.33	0	2562	5873	5846	5793	5766	5713	5860	5780	275	1740	500	4300	10	1	50200444	2987	-19.70	0.50	12	0.07	-302.00	11990.00	9990	20220720	-40.44	5580	20221026	6.63	7050	-15.60	20230201	5680	4.75	20230428	9990	-40.44	20220720	5580	6.63	20221026	0.52	N	115390	500	275 억	38315502	N	N	18	N	N
30	20230627	120734	57	100.00	KOSPI	화학	N	N	N	N		N	5830	10	2	0.17	77290440	13246	62.13	5820	5870	5820	7560	4080	5820	5835.00	76.33	0	846	5873	5846	5793	5766	5713	5860	5780	275	1740	500	4300	10	1	50200444	2927	-19.30	0.49	12	0.03	-302.00	11990.00	9990	20220720	-41.64	5580	20221026	4.48	7050	-17.30	20230201	5680	2.64	20230428	9990	-41.64	20220720	5580	4.48	20221026	0.52	N	115390	500	275 억	38315502	N	N	18	N	N
31	20230627	110740	57	100.00	KOSPI	화학	N	N	N	N		N	5840	20	2	0.34	68094970	11669	54.73	5820	5870	5820	7560	4080	5820	5835.54	76.33	0	846	5873	5846	5793	5766	5713	5860	5780	275	1740	500	4300	10	1	50200444	2932	-19.34	0.49	12	0.02	-302.00	11990.00	9990	20220720	-41.54	5580	20221026	4.66	7050	-17.16	20230201	5680	2.82	20230428	9990	-41.54	20220720	5580	4.66	20221026	0.52	N	115390	500	275 억	38315502	N	N	18	N	N
32	20230627	100717	57	100.00	KOSPI	화학	N	N	N	N		N	5840	20	2	0.34	38611700	6610	31.00	5820	5870	5820	7560	4080	5820	5841.41	76.33	0	229	5873	5846	5793	5766	5713	5860	5780	275	1740	500	4300	10	1	50200444	2932	-19.34	0.49	12	0.01	-302.00	11990.00	9990	20220720	-41.54	5580	20221026	4.66	7050	-17.16	20230201	5680	2.82	20230428	9990	-41.54	20220720	5580	4.66	20221026	0.52	N	115390	500	275 억	38315502	N	N	18	N	N
33	20230627	090722	57	100.00	KOSPI	화학	N	N	N	N		N	5850	30	2	0.52	5306100	909	4.26	5820	5850	5820	7560	4080	5820	5837.29	76.33	0	82	5873	5846	5793	5766	5713	5860	5780	275	1740	500	4300	10	1	50200444	2937	-19.37	0.49	12	0.00	-302.00	11990.00	9990	20220720	-41.44	5580	20221026	4.84	7050	-17.02	20230201	5680	2.99	20230428	9990	-41.44	20220720	5580	4.84	20221026	0.52	N	115390	500	275 억	38315502	N	N	18	N	N
34	20230626	160719	57	100.00	KOSPI	화학	N	N	N	N		N	5820	40	2	0.69	123446050	21295	63.63	5780	5820	5740	7510	4050	5780	5796.95	76.28	0	3332	5826	5802	5776	5752	5726	5790	5740	275	1730	500	4270	10	1	50200444	2922	-19.27	0.49	12	0.04	-302.00	11990.00	9990	20220720	-41.74	5580	20221026	4.30	7050	-17.45	20230201	5680	2.46	20230428	9990	-41.74	20220720	5580	4.30	20221026	0.53	N	115390	500	275 억	38292309	N	N	18	N	N
35	20230626	150725	57	100.00	KOSPI	화학	N	N	N	N		N	5810	30	2	0.52	119133060	20553	61.41	5780	5820	5740	7510	4050	5780	5796.38	76.28	0	3142	5826	5802	5776	5752	5726	5790	5740	275	1730	500	4270	10	1	50200444	2917	-19.24	0.48	12	0.04	-302.00	11990.00	9990	20220720	-41.84	5580	20221026	4.12	7050	-17.59	20230201	5680	2.29	20230428	9990	-41.84	20220720	5580	4.12	20221026	0.53	N	115390	500	275 억	38292309	N	N	65	N	N
36	20230626	140724	57	100.00	KOSPI	화학	N	N	N	N		N	5800	20	2	0.35	114989960	19840	59.28	5780	5820	5740	7510	4050	5780	5795.86	76.28	0	2994	5826	5802	5776	5752	5726	5790	5740	275	1730	500	4270	10	1	50200444	2912	-19.21	0.48	12	0.04	-302.00	11990.00	9990	20220720	-41.94	5580	20221026	3.94	7050	-17.73	20230201	5680	2.11	20230428	9990	-41.94	20220720	5580	3.94	20221026	0.53	N	115390	500	275 억	38292309	N	N	65	N	N
37	20230626	130720	57	100.00	KOSPI	화학	N	N	N	N		N	5820	40	2	0.69	109138150	18832	56.27	5780	5820	5740	7510	4050	5780	5795.36	76.28	0	2616	5826	5802	5776	5752	5726	5790	5740	275	1730	500	4270	10	1	50200444	2922	-19.27	0.49	12	0.04	-302.00	11990.00	9990	20220720	-41.74	5580	20221026	4.30	7050	-17.45	20230201	5680	2.46	20230428	9990	-41.74	20220720	5580	4.30	20221026	0.53	N	115390	500	275 억	38292309	N	N	65	N	N
38	20230626	120720	57	100.00	KOSPI	화학	N	N	N	N		N	5800	20	2	0.35	97110940	16763	50.09	5780	5820	5740	7510	4050	5780	5793.17	76.28	0	2174	5826	5802	5776	5752	5726	5790	5740	275	1730	500	4270	10	1	50200444	2912	-19.21	0.48	12	0.03	-302.00	11990.00	9990	20220720	-41.94	5580	20221026	3.94	7050	-17.73	20230201	5680	2.11	20230428	9990	-41.94	20220720	5580	3.94	20221026	0.53	N	115390	500	275 억	38292309	N	N	65	N	N
39	20230626	110719	57	100.00	KOSPI	화학	N	N	N	N		N	5790	10	2	0.17	67468960	11659	34.84	5780	5820	5740	7510	4050	5780	5786.86	76.28	0	-1077	5826	5802	5776	5752	5726	5790	5740	275	1730	500	4270	10	1	50200444	2907	-19.17	0.48	12	0.02	-302.00	11990.00	9990	20220720	-42.04	5580	20221026	3.76	7050	-17.87	20230201	5680	1.94	20230428	9990	-42.04	20220720	5580	3.76	20221026	0.53	N	115390	500	275 억	38292309	N	N	65	N	N
40	20230626	100720	57	100.00	KOSPI	화학	N	N	N	N		N	5790	10	2	0.17	40829230	7057	21.09	5780	5820	5740	7510	4050	5780	5785.64	76.28	0	-1613	5826	5802	5776	5752	5726	5790	5740	275	1730	500	4270	10	1	50200444	2907	-19.17	0.48	12	0.01	-302.00	11990.00	9990	20220720	-42.04	5580	20221026	3.76	7050	-17.87	20230201	5680	1.94	20230428	9990	-42.04	20220720	5580	3.76	20221026	0.53	N	115390	500	275 억	38292309	N	N	65	N	N
41	20230626	090721	57	100.00	KOSPI	화학	N	N	N	N		N	5780	0	3	0.00	11186810	1941	5.80	5780	5780	5740	7510	4050	5780	5763.43	76.28	0	-782	5826	5802	5776	5752	5726	5790	5740	275	1730	500	4270	10	1	50200444	2902	-19.14	0.48	12	0.00	-302.00	11990.00	9990	20220720	-42.14	5580	20221026	3.58	7050	-18.01	20230201	5680	1.76	20230428	9990	-42.14	20220720	5580	3.58	20221026	0.53	N	115390	500	275 억	38292309	N	N	65	N	N
42	20230623	174552	57	100.00	KOSPI	화학	N	N	N	Y		N	5780	0	3	0.00	192965040	33466	204.89	5800	5800	5750	7510	4050	5780	5766.00	76.28	0	-1317	5833	5806	5773	5746	5713	5820	5760	275	1730	500	4270	10	1	50200444	2902	-19.14	0.48	12	0.07	-302.00	11990.00	9990	20220720	-42.14	5580	20221026	3.58	7050	-18.01	20230201	5680	1.76	20230428	9990	-42.14	20220720	5580	3.58	20221026	0.55	N	115390	500	275 억	38294032	N	N	65	N	N
43	20230623	140603	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5770	-10	5	-0.17	136254710	23623	144.62	5800	5800	5750	7510	4050	5780	5767.88	76.28	0	-2396	5833	5806	5773	5746	5713	5820	5760	275	1730	500	4270	10	1	50200444	2897	-19.11	0.48	12	0.05	-302.00	11990.00	9990	20220720	-42.24	5580	20221026	3.41	7050	-18.16	20230201	5680	1.58	20230428	9990	-42.24	20220720	5580	3.41	20221026	0.55	N	115390	500	275 억	38294032	N	N	17	N	N
44	20230622	160117	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5780	-20	5	-0.34	90754340	15720	38.24	5770	5800	5740	7540	4060	5800	5773.17	76.28	0	387	5866	5832	5796	5762	5726	5815	5745	275	1740	500	4290	10	1	50200444	2902	-19.14	0.48	12	0.03	-302.00	11990.00	9990	20220720	-42.14	5580	20221026	3.58	7050	-18.01	20230201	5680	1.76	20230428	9990	-42.14	20220720	5580	3.58	20221026	0.55	N	115390	500	275 억	38293660	N	N	17	N	N
45	20230622	150554	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5770	-30	5	-0.52	83507840	14465	35.18	5770	5800	5740	7540	4060	5800	5773.10	76.28	0	434	5866	5832	5796	5762	5726	5815	5745	275	1740	500	4290	10	1	50200444	2897	-19.11	0.48	12	0.03	-302.00	11990.00	9990	20220720	-42.24	5580	20221026	3.41	7050	-18.16	20230201	5680	1.58	20230428	9990	-42.24	20220720	5580	3.41	20221026	0.55	N	115390	500	275 억	38293660	N	N	768	N	N
46	20230622	140241	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5790	-10	5	-0.17	73998940	12817	31.17	5770	5800	5740	7540	4060	5800	5773.50	76.28	0	469	5866	5832	5796	5762	5726	5815	5745	275	1740	500	4290	10	1	50200444	2907	-19.17	0.48	12	0.03	-302.00	11990.00	9990	20220720	-42.04	5580	20221026	3.76	7050	-17.87	20230201	5680	1.94	20230428	9990	-42.04	20220720	5580	3.76	20221026	0.55	N	115390	500	275 억	38293660	N	N	768	N	N
47	20230622	130427	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5780	-20	5	-0.34	71571830	12397	30.15	5770	5800	5740	7540	4060	5800	5773.32	76.28	0	472	5866	5832	5796	5762	5726	5815	5745	275	1740	500	4290	10	1	50200444	2902	-19.14	0.48	12	0.02	-302.00	11990.00	9990	20220720	-42.14	5580	20221026	3.58	7050	-18.01	20230201	5680	1.76	20230428	9990	-42.14	20220720	5580	3.58	20221026	0.55	N	115390	500	275 억	38293660	N	N	768	N	N
48	20230622	120547	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5790	-10	5	-0.17	67350210	11667	28.38	5770	5800	5740	7540	4060	5800	5772.71	76.28	0	461	5866	5832	5796	5762	5726	5815	5745	275	1740	500	4290	10	1	50200444	2907	-19.17	0.48	12	0.02	-302.00	11990.00	9990	20220720	-42.04	5580	20221026	3.76	7050	-17.87	20230201	5680	1.94	20230428	9990	-42.04	20220720	5580	3.76	20221026	0.55	N	115390	500	275 억	38293660	N	N	768	N	N
49	20230622	110615	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5770	-30	5	-0.52	47923450	8304	20.20	5770	5800	5740	7540	4060	5800	5771.13	76.28	0	461	5866	5832	5796	5762	5726	5815	5745	275	1740	500	4290	10	1	50200444	2897	-19.11	0.48	12	0.02	-302.00	11990.00	9990	20220720	-42.24	5580	20221026	3.41	7050	-18.16	20230201	5680	1.58	20230428	9990	-42.24	20220720	5580	3.41	20221026	0.55	N	115390	500	275 억	38293660	N	N	768	N	N
50	20230622	100225	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5790	-10	5	-0.17	20331150	3513	8.54	5770	5800	5760	7540	4060	5800	5787.40	76.28	0	-191	5866	5832	5796	5762	5726	5815	5745	275	1740	500	4290	10	1	50200444	2907	-19.17	0.48	12	0.01	-302.00	11990.00	9990	20220720	-42.04	5580	20221026	3.76	7050	-17.87	20230201	5680	1.94	20230428	9990	-42.04	20220720	5580	3.76	20221026	0.55	N	115390	500	275 억	38293660	N	N	768	N	N
51	20230622	090341	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5790	-10	5	-0.17	2740860	475	1.16	5770	5800	5770	7540	4060	5800	5770.23	76.28	0	-247	5866	5832	5796	5762	5726	5815	5745	275	1740	500	4290	10	1	50200444	2907	-19.17	0.48	12	0.00	-302.00	11990.00	9990	20220720	-42.04	5580	20221026	3.76	7050	-17.87	20230201	5680	1.94	20230428	9990	-42.04	20220720	5580	3.76	20221026	0.55	N	115390	500	275 억	38293660	N	N	768	N	N
52	20230621	160743	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5800	-40	5	-0.68	237251040	41003	206.91	5830	5830	5760	7590	4090	5840	5786.19	76.29	0	-3874	5866	5852	5826	5812	5786	5860	5820	275	1750	500	4320	10	1	50200444	2912	-19.21	0.48	12	0.08	-302.00	11990.00	9990	20220720	-41.94	5580	20221026	3.94	7050	-17.73	20230201	5680	2.11	20230428	9990	-41.94	20220720	5580	3.94	20221026	0.54	N	115390	500	275 억	38296400	N	N	768	N	N
53	20230621	151029	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5810	-30	5	-0.51	225330670	38946	196.53	5830	5830	5760	7590	4090	5840	5785.72	76.29	0	-3962	5866	5852	5826	5812	5786	5860	5820	275	1750	500	4320	10	1	50200444	2917	-19.24	0.48	12	0.08	-302.00	11990.00	9990	20220720	-41.84	5580	20221026	4.12	7050	-17.59	20230201	5680	2.29	20230428	9990	-41.84	20220720	5580	4.12	20221026	0.54	N	115390	500	275 억	38296400	N	N	20	N	N
54	20230621	140810	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5780	-60	5	-1.03	177209340	30638	154.60	5830	5830	5760	7590	4090	5840	5783.97	76.29	0	-3655	5866	5852	5826	5812	5786	5860	5820	275	1750	500	4320	10	1	50200444	2902	-19.14	0.48	12	0.06	-302.00	11990.00	9990	20220720	-42.14	5580	20221026	3.58	7050	-18.01	20230201	5680	1.76	20230428	9990	-42.14	20220720	5580	3.58	20221026	0.54	N	115390	500	275 억	38296400	N	N	20	N	N
55	20230621	130710	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5780	-60	5	-1.03	156653390	27080	136.65	5830	5830	5760	7590	4090	5840	5784.84	76.29	0	-2837	5866	5852	5826	5812	5786	5860	5820	275	1750	500	4320	10	1	50200444	2902	-19.14	0.48	12	0.05	-302.00	11990.00	9990	20220720	-42.14	5580	20221026	3.58	7050	-18.01	20230201	5680	1.76	20230428	9990	-42.14	20220720	5580	3.58	20221026	0.54	N	115390	500	275 억	38296400	N	N	20	N	N
56	20230621	120330	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5790	-50	5	-0.86	141888810	24522	123.74	5830	5830	5760	7590	4090	5840	5786.18	76.29	0	-2698	5866	5852	5826	5812	5786	5860	5820	275	1750	500	4320	10	1	50200444	2907	-19.17	0.48	12	0.05	-302.00	11990.00	9990	20220720	-42.04	5580	20221026	3.76	7050	-17.87	20230201	5680	1.94	20230428	9990	-42.04	20220720	5580	3.76	20221026	0.54	N	115390	500	275 억	38296400	N	N	20	N	N
57	20230621	110331	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5790	-50	5	-0.86	91200420	15771	79.58	5830	5830	5760	7590	4090	5840	5782.79	76.29	0	-4010	5866	5852	5826	5812	5786	5860	5820	275	1750	500	4320	10	1	50200444	2907	-19.17	0.48	12	0.03	-302.00	11990.00	9990	20220720	-42.04	5580	20221026	3.76	7050	-17.87	20230201	5680	1.94	20230428	9990	-42.04	20220720	5580	3.76	20221026	0.54	N	115390	500	275 억	38296400	N	N	20	N	N
58	20230621	100230	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5770	-70	5	-1.20	47206030	8159	41.17	5830	5830	5760	7590	4090	5840	5785.76	76.29	0	-1718	5866	5852	5826	5812	5786	5860	5820	275	1750	500	4320	10	1	50200444	2897	-19.11	0.48	12	0.02	-302.00	11990.00	9990	20220720	-42.24	5580	20221026	3.41	7050	-18.16	20230201	5680	1.58	20230428	9990	-42.24	20220720	5580	3.41	20221026	0.54	N	115390	500	275 억	38296400	N	N	20	N	N
59	20230621	090613	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5810	-30	5	-0.51	6009970	1034	5.22	5830	5830	5810	7590	4090	5840	5812.35	76.29	0	-175	5866	5852	5826	5812	5786	5860	5820	275	1750	500	4320	10	1	50200444	2917	-19.24	0.48	12	0.00	-302.00	11990.00	9990	20220720	-41.84	5580	20221026	4.12	7050	-17.59	20230201	5680	2.29	20230428	9990	-41.84	20220720	5580	4.12	20221026	0.54	N	115390	500	275 억	38296400	N	N	20	N	N
60	20230620	160842	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5840	0	3	0.00	114082520	19604	36.53	5820	5840	5800	7590	4090	5840	5819.31	76.29	0	-1906	5933	5886	5813	5766	5693	5850	5730	275	1750	500	4320	10	1	50200444	2932	-19.34	0.49	12	0.04	-302.00	11990.00	9990	20220720	-41.54	5580	20221026	4.66	7050	-17.16	20230201	5680	2.82	20230428	9990	-41.54	20220720	5580	4.66	20221026	0.55	N	115390	500	275 억	38298306	N	N	20	N	N
61	20230620	151001	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5840	0	3	0.00	103314300	17759	33.09	5820	5840	5800	7590	4090	5840	5817.57	76.29	0	-1885	5933	5886	5813	5766	5693	5850	5730	275	1750	500	4320	10	1	50200444	2932	-19.34	0.49	12	0.04	-302.00	11990.00	9990	20220720	-41.54	5580	20221026	4.66	7050	-17.16	20230201	5680	2.82	20230428	9990	-41.54	20220720	5580	4.66	20221026	0.55	N	115390	500	275 억	38298306	N	N	28	N	N
62	20230620	140341	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5830	-10	5	-0.17	74787150	12857	23.96	5820	5840	5800	7590	4090	5840	5816.84	76.29	0	-1564	5933	5886	5813	5766	5693	5850	5730	275	1750	500	4320	10	1	50200444	2927	-19.30	0.49	12	0.03	-302.00	11990.00	9990	20220720	-41.64	5580	20221026	4.48	7050	-17.30	20230201	5680	2.64	20230428	9990	-41.64	20220720	5580	4.48	20221026	0.55	N	115390	500	275 억	38298306	N	N	28	N	N
63	20230620	130448	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5830	-10	5	-0.17	62626440	10767	20.06	5820	5840	5810	7590	4090	5840	5816.51	76.29	0	-1549	5933	5886	5813	5766	5693	5850	5730	275	1750	500	4320	10	1	50200444	2927	-19.30	0.49	12	0.02	-302.00	11990.00	9990	20220720	-41.64	5580	20221026	4.48	7050	-17.30	20230201	5680	2.64	20230428	9990	-41.64	20220720	5580	4.48	20221026	0.55	N	115390	500	275 억	38298306	N	N	28	N	N
64	20230620	120540	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5830	-10	5	-0.17	33243700	5714	10.65	5820	5840	5810	7590	4090	5840	5817.93	76.29	0	-1077	5933	5886	5813	5766	5693	5850	5730	275	1750	500	4320	10	1	50200444	2927	-19.30	0.49	12	0.01	-302.00	11990.00	9990	20220720	-41.64	5580	20221026	4.48	7050	-17.30	20230201	5680	2.64	20230428	9990	-41.64	20220720	5580	4.48	20221026	0.55	N	115390	500	275 억	38298306	N	N	28	N	N
65	20230620	110313	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5820	-20	5	-0.34	28674830	4929	9.19	5820	5840	5810	7590	4090	5840	5817.57	76.29	0	-970	5933	5886	5813	5766	5693	5850	5730	275	1750	500	4320	10	1	50200444	2922	-19.27	0.49	12	0.01	-302.00	11990.00	9990	20220720	-41.74	5580	20221026	4.30	7050	-17.45	20230201	5680	2.46	20230428	9990	-41.74	20220720	5580	4.30	20221026	0.55	N	115390	500	275 억	38298306	N	N	28	N	N
66	20230620	100218	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5810	-30	5	-0.51	15309540	2633	4.91	5820	5830	5810	7590	4090	5840	5814.48	76.29	0	-410	5933	5886	5813	5766	5693	5850	5730	275	1750	500	4320	10	1	50200444	2917	-19.24	0.48	12	0.01	-302.00	11990.00	9990	20220720	-41.84	5580	20221026	4.12	7050	-17.59	20230201	5680	2.29	20230428	9990	-41.84	20220720	5580	4.12	20221026	0.55	N	115390	500	275 억	38298306	N	N	28	N	N
67	20230620	090321	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5820	-20	5	-0.34	1722750	296	0.55	5820	5830	5820	7590	4090	5840	5820.03	76.29	0	3	5933	5886	5813	5766	5693	5850	5730	275	1750	500	4320	10	1	50200444	2922	-19.27	0.49	12	0.00	-302.00	11990.00	9990	20220720	-41.74	5580	20221026	4.30	7050	-17.45	20230201	5680	2.46	20230428	9990	-41.74	20220720	5580	4.30	20221026	0.55	N	115390	500	275 억	38298306	N	N	28	N	N
68	20230619	160534	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5840	-40	5	-0.68	306813560	53105	227.89	5860	5860	5740	7640	4120	5880	5777.48	76.27	0	12137	5946	5912	5866	5832	5786	5930	5850	275	1760	500	4350	10	1	50200444	2932	-19.34	0.49	12	0.11	-302.00	11990.00	9990	20220720	-41.54	5580	20221026	4.66	7050	-17.16	20230201	5680	2.82	20230428	9990	-41.54	20220720	5580	4.66	20221026	0.56	N	115390	500	275 억	38286221	N	N	28	N	N
69	20230619	150233	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5810	-70	5	-1.19	291309040	50448	216.49	5860	5860	5740	7640	4120	5880	5774.44	76.27	0	12468	5946	5912	5866	5832	5786	5930	5850	275	1760	500	4350	10	1	50200444	2917	-19.24	0.48	12	0.10	-302.00	11990.00	9990	20220720	-41.84	5580	20221026	4.12	7050	-17.59	20230201	5680	2.29	20230428	9990	-41.84	20220720	5580	4.12	20221026	0.56	N	115390	500	275 억	38286221	N	N	44	N	N
70	20230619	140126	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5810	-70	5	-1.19	278892070	48305	207.29	5860	5860	5740	7640	4120	5880	5773.57	76.27	0	12587	5946	5912	5866	5832	5786	5930	5850	275	1760	500	4350	10	1	50200444	2917	-19.24	0.48	12	0.10	-302.00	11990.00	9990	20220720	-41.84	5580	20221026	4.12	7050	-17.59	20230201	5680	2.29	20230428	9990	-41.84	20220720	5580	4.12	20221026	0.56	N	115390	500	275 억	38286221	N	N	44	N	N
71	20230619	130609	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5800	-80	5	-1.36	260097570	45065	193.39	5860	5860	5740	7640	4120	5880	5771.61	76.27	0	13043	5946	5912	5866	5832	5786	5930	5850	275	1760	500	4350	10	1	50200444	2912	-19.21	0.48	12	0.09	-302.00	11990.00	9990	20220720	-41.94	5580	20221026	3.94	7050	-17.73	20230201	5680	2.11	20230428	9990	-41.94	20220720	5580	3.94	20221026	0.56	N	115390	500	275 억	38286221	N	N	44	N	N
72	20230619	120352	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5800	-80	5	-1.36	250418340	43394	186.22	5860	5860	5740	7640	4120	5880	5770.81	76.27	0	13009	5946	5912	5866	5832	5786	5930	5850	275	1760	500	4350	10	1	50200444	2912	-19.21	0.48	12	0.09	-302.00	11990.00	9990	20220720	-41.94	5580	20221026	3.94	7050	-17.73	20230201	5680	2.11	20230428	9990	-41.94	20220720	5580	3.94	20221026	0.56	N	115390	500	275 억	38286221	N	N	44	N	N
73	20230619	110219	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5790	-90	5	-1.53	232533800	40306	172.96	5860	5860	5740	7640	4120	5880	5769.21	76.27	0	13612	5946	5912	5866	5832	5786	5930	5850	275	1760	500	4350	10	1	50200444	2907	-19.17	0.48	12	0.08	-302.00	11990.00	9990	20220720	-42.04	5580	20221026	3.76	7050	-17.87	20230201	5680	1.94	20230428	9990	-42.04	20220720	5580	3.76	20221026	0.56	N	115390	500	275 억	38286221	N	N	44	N	N
74	20230619	100203	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5810	-70	5	-1.19	181109610	31418	134.82	5860	5860	5740	7640	4120	5880	5764.52	76.27	0	15636	5946	5912	5866	5832	5786	5930	5850	275	1760	500	4350	10	1	50200444	2917	-19.24	0.48	12	0.06	-302.00	11990.00	9990	20220720	-41.84	5580	20221026	4.12	7050	-17.59	20230201	5680	2.29	20230428	9990	-41.84	20220720	5580	4.12	20221026	0.56	N	115390	500	275 억	38286221	N	N	44	N	N
75	20230619	090941	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5800	-80	5	-1.36	145011980	25182	108.06	5860	5860	5740	7640	4120	5880	5758.56	76.27	0	15240	5946	5912	5866	5832	5786	5930	5850	275	1760	500	4350	10	1	50200444	2912	-19.21	0.48	12	0.05	-302.00	11990.00	9990	20220720	-41.94	5580	20221026	3.94	7050	-17.73	20230201	5680	2.11	20230428	9990	-41.94	20220720	5580	3.94	20221026	0.56	N	115390	500	275 억	38286221	N	N	44	N	N
76	20230616	160914	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5880	30	2	0.51	128966410	22016	76.84	5820	5900	5820	7600	4100	5850	5857.85	76.27	0	-794	5930	5890	5830	5790	5730	5910	5810	275	1750	500	4320	10	1	50200444	2952	-19.47	0.49	12	0.04	-302.00	11990.00	9990	20220720	-41.14	5580	20221026	5.38	7050	-16.60	20230201	5680	3.52	20230428	9990	-41.14	20220720	5580	5.38	20221026	0.57	N	115390	500	275 억	38287138	N	N	44	N	N
77	20230616	151025	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5880	30	2	0.51	123811170	21138	73.77	5820	5900	5820	7600	4100	5850	5857.28	76.27	0	-960	5930	5890	5830	5790	5730	5910	5810	275	1750	500	4320	10	1	50200444	2952	-19.47	0.49	12	0.04	-302.00	11990.00	9990	20220720	-41.14	5580	20221026	5.38	7050	-16.60	20230201	5680	3.52	20230428	9990	-41.14	20220720	5580	5.38	20221026	0.57	N	115390	500	275 억	38287138	N	N	31	N	N
78	20230616	140959	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5880	30	2	0.51	112604630	19229	67.11	5820	5900	5820	7600	4100	5850	5855.98	76.27	0	-920	5930	5890	5830	5790	5730	5910	5810	275	1750	500	4320	10	1	50200444	2952	-19.47	0.49	12	0.04	-302.00	11990.00	9990	20220720	-41.14	5580	20221026	5.38	7050	-16.60	20230201	5680	3.52	20230428	9990	-41.14	20220720	5580	5.38	20221026	0.57	N	115390	500	275 억	38287138	N	N	31	N	N
79	20230616	130358	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5870	20	2	0.34	98055120	16750	58.46	5820	5900	5820	7600	4100	5850	5854.04	76.27	0	-555	5930	5890	5830	5790	5730	5910	5810	275	1750	500	4320	10	1	50200444	2947	-19.44	0.49	12	0.03	-302.00	11990.00	9990	20220720	-41.24	5580	20221026	5.20	7050	-16.74	20230201	5680	3.35	20230428	9990	-41.24	20220720	5580	5.20	20221026	0.57	N	115390	500	275 억	38287138	N	N	31	N	N
80	20230616	120712	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5850	0	3	0.00	83510000	14267	49.79	5820	5900	5820	7600	4100	5850	5853.37	76.27	0	-430	5930	5890	5830	5790	5730	5910	5810	275	1750	500	4320	10	1	50200444	2937	-19.37	0.49	12	0.03	-302.00	11990.00	9990	20220720	-41.44	5580	20221026	4.84	7050	-17.02	20230201	5680	2.99	20230428	9990	-41.44	20220720	5580	4.84	20221026	0.57	N	115390	500	275 억	38287138	N	N	31	N	N
81	20230616	110620	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5860	10	2	0.17	80295920	13718	47.88	5820	5900	5820	7600	4100	5850	5853.33	76.27	0	-420	5930	5890	5830	5790	5730	5910	5810	275	1750	500	4320	10	1	50200444	2942	-19.40	0.49	12	0.03	-302.00	11990.00	9990	20220720	-41.34	5580	20221026	5.02	7050	-16.88	20230201	5680	3.17	20230428	9990	-41.34	20220720	5580	5.02	20221026	0.57	N	115390	500	275 억	38287138	N	N	31	N	N
82	20230616	100433	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5870	20	2	0.34	74986960	12810	44.71	5820	5900	5820	7600	4100	5850	5853.78	76.27	0	-434	5930	5890	5830	5790	5730	5910	5810	275	1750	500	4320	10	1	50200444	2947	-19.44	0.49	12	0.03	-302.00	11990.00	9990	20220720	-41.24	5580	20221026	5.20	7050	-16.74	20230201	5680	3.35	20230428	9990	-41.24	20220720	5580	5.20	20221026	0.57	N	115390	500	275 억	38287138	N	N	31	N	N
83	20230616	090516	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5860	10	2	0.17	2194990	377	1.32	5820	5860	5820	7600	4100	5850	5822.25	76.27	0	3	5930	5890	5830	5790	5730	5910	5810	275	1750	500	4320	10	1	50200444	2942	-19.40	0.49	12	0.00	-302.00	11990.00	9990	20220720	-41.34	5580	20221026	5.02	7050	-16.88	20230201	5680	3.17	20230428	9990	-41.34	20220720	5580	5.02	20221026	0.57	N	115390	500	275 억	38287138	N	N	31	N	N
84	20230615	150249	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5790	-40	5	-0.69	142301850	24483	85.11	5830	5870	5770	7570	4090	5830	5812.27	76.28	0	-2518	5963	5896	5863	5796	5763	5880	5780	275	1740	500	4310	10	1	50200444	2907	-19.17	0.48	12	0.05	-302.00	11990.00	9990	20220720	-42.04	5580	20221026	3.76	7050	-17.87	20230201	5680	1.94	20230428	9990	-42.04	20220720	5580	3.76	20221026	0.57	N	115390	500	275 억	38290921	N	N	42	N	N
85	20230615	140616	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5800	-30	5	-0.51	131536730	22624	78.65	5830	5870	5770	7570	4090	5830	5814.04	76.28	0	-2570	5963	5896	5863	5796	5763	5880	5780	275	1740	500	4310	10	1	50200444	2912	-19.21	0.48	12	0.05	-302.00	11990.00	9990	20220720	-41.94	5580	20221026	3.94	7050	-17.73	20230201	5680	2.11	20230428	9990	-41.94	20220720	5580	3.94	20221026	0.57	N	115390	500	275 억	38290921	N	N	42	N	N
86	20230615	130331	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5810	-20	5	-0.34	110623700	19013	66.10	5830	5870	5780	7570	4090	5830	5818.32	76.28	0	-2595	5963	5896	5863	5796	5763	5880	5780	275	1740	500	4310	10	1	50200444	2917	-19.24	0.48	12	0.04	-302.00	11990.00	9990	20220720	-41.84	5580	20221026	4.12	7050	-17.59	20230201	5680	2.29	20230428	9990	-41.84	20220720	5580	4.12	20221026	0.57	N	115390	500	275 억	38290921	N	N	42	N	N
87	20230615	120312	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5780	-50	5	-0.86	103418720	17770	61.78	5830	5870	5780	7570	4090	5830	5819.85	76.28	0	-2584	5963	5896	5863	5796	5763	5880	5780	275	1740	500	4310	10	1	50200444	2902	-19.14	0.48	12	0.04	-302.00	11990.00	9990	20220720	-42.14	5580	20221026	3.58	7050	-18.01	20230201	5680	1.76	20230428	9990	-42.14	20220720	5580	3.58	20221026	0.57	N	115390	500	275 억	38290921	N	N	42	N	N
88	20230615	110356	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5790	-40	5	-0.69	88945230	15270	53.09	5830	5870	5790	7570	4090	5830	5824.83	76.28	0	-2092	5963	5896	5863	5796	5763	5880	5780	275	1740	500	4310	10	1	50200444	2907	-19.17	0.48	12	0.03	-302.00	11990.00	9990	20220720	-42.04	5580	20221026	3.76	7050	-17.87	20230201	5680	1.94	20230428	9990	-42.04	20220720	5580	3.76	20221026	0.57	N	115390	500	275 억	38290921	N	N	42	N	N
89	20230611	184743	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5880	-20	5	-0.34	210102820	35816	120.20	5910	5920	5840	7670	4130	5900	5866.07	76.30	-15916	-10369	6000	5950	5890	5840	5780	5920	5810	275	1770	500	4360	10	1	50200444	2952	-19.47	0.49	12	0.07	-302.00	11990.00	9990	20220720	-41.14	5580	20221026	5.38	7050	-16.60	20230201	5680	3.52	20230428	9990	-41.14	20220720	5580	5.38	20221026	0.56	N	115390	500	275 억	38303891	N	N	26	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History