KissMeData/163560/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160814	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7000	30	2	0.43	174132670	25015	48.61	6910	7020	6850	9060	4880	6970	6960.84	2.63	0	-748	7090	7030	6940	6880	6790	7060	6910	70	2090	500	4320	10	1	13900000	973	12.48	0.46	12	0.18	561.00	15353.00	9240	20220704	-24.24	5570	20230103	25.67	7660	-8.62	20230519	5570	25.67	20230103	9240	-24.24	20220704	5570	25.67	20230103	0.90	N	163560	500	69 억	365229	N	N	1	N	N
3	20230630	150816	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7020	50	2	0.72	159597320	22939	44.58	6910	7020	6850	9060	4880	6970	6957.46	2.63	0	-624	7090	7030	6940	6880	6790	7060	6910	70	2090	500	4320	10	1	13900000	976	12.51	0.46	12	0.17	561.00	15353.00	9240	20220704	-24.03	5570	20230103	26.03	7660	-8.36	20230519	5570	26.03	20230103	9240	-24.03	20220704	5570	26.03	20230103	0.90	N	163560	500	69 억	365229	N	N	1	N	N
4	20230630	140815	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6990	20	2	0.29	131915070	18980	36.88	6910	7020	6850	9060	4880	6970	6950.21	2.63	0	-419	7090	7030	6940	6880	6790	7060	6910	70	2090	500	4320	10	1	13900000	972	12.46	0.46	12	0.14	561.00	15353.00	9240	20220704	-24.35	5570	20230103	25.49	7660	-8.75	20230519	5570	25.49	20230103	9240	-24.35	20220704	5570	25.49	20230103	0.90	N	163560	500	69 억	365229	N	N	1	N	N
5	20230630	130815	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6960	-10	5	-0.14	105824390	15244	29.62	6910	7000	6850	9060	4880	6970	6942.03	2.63	0	-24	7090	7030	6940	6880	6790	7060	6910	70	2090	500	4320	10	1	13900000	967	12.41	0.45	12	0.11	561.00	15353.00	9240	20220704	-24.68	5570	20230103	24.96	7660	-9.14	20230519	5570	24.96	20230103	9240	-24.68	20220704	5570	24.96	20230103	0.90	N	163560	500	69 억	365229	N	N	1	N	N
6	20230630	120812	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6980	10	2	0.14	79766520	11487	22.32	6910	7000	6850	9060	4880	6970	6944.06	2.63	0	-33	7090	7030	6940	6880	6790	7060	6910	70	2090	500	4320	10	1	13900000	970	12.44	0.45	12	0.08	561.00	15353.00	9240	20220704	-24.46	5570	20230103	25.31	7660	-8.88	20230519	5570	25.31	20230103	9240	-24.46	20220704	5570	25.31	20230103	0.90	N	163560	500	69 억	365229	N	N	1	N	N
7	20230630	110815	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6980	10	2	0.14	49649130	7175	13.94	6910	6990	6850	9060	4880	6970	6919.70	2.63	0	1310	7090	7030	6940	6880	6790	7060	6910	70	2090	500	4320	10	1	13900000	970	12.44	0.45	12	0.05	561.00	15353.00	9240	20220704	-24.46	5570	20230103	25.31	7660	-8.88	20230519	5570	25.31	20230103	9240	-24.46	20220704	5570	25.31	20230103	0.90	N	163560	500	69 억	365229	N	N	1	N	N
8	20230630	100815	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6950	-20	5	-0.29	39682050	5740	11.15	6910	6970	6850	9060	4880	6970	6913.20	2.63	0	1309	7090	7030	6940	6880	6790	7060	6910	70	2090	500	4320	10	1	13900000	966	12.39	0.45	12	0.04	561.00	15353.00	9240	20220704	-24.78	5570	20230103	24.78	7660	-9.27	20230519	5570	24.78	20230103	9240	-24.78	20220704	5570	24.78	20230103	0.90	N	163560	500	69 억	365229	N	N	1	N	N
9	20230630	090815	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6950	-20	5	-0.29	9432530	1356	2.64	6910	6970	6910	9060	4880	6970	6956.09	2.63	0	-236	7090	7030	6940	6880	6790	7060	6910	70	2090	500	4320	10	1	13900000	966	12.39	0.45	12	0.01	561.00	15353.00	9240	20220704	-24.78	5570	20230103	24.78	7660	-9.27	20230519	5570	24.78	20230103	9240	-24.78	20220704	5570	24.78	20230103	0.90	N	163560	500	69 억	365229	N	N	1	N	N
10	20230629	160813	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6970	-30	5	-0.43	355247180	51436	51.31	6930	7000	6850	9100	4900	7000	6906.50	2.62	0	3758	7333	7166	7003	6836	6673	7250	6920	70	2100	500	4340	10	1	13900000	969	12.42	0.45	12	0.37	561.00	15353.00	9240	20220704	-24.57	5570	20230103	25.13	7660	-9.01	20230519	5570	25.13	20230103	9240	-24.57	20220704	5570	25.13	20230103	0.92	N	163560	500	69 억	363590	N	N	1	N	N
11	20230629	150812	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6950	-50	5	-0.71	324387000	46991	46.88	6930	7000	6850	9100	4900	7000	6903.15	2.62	0	3772	7333	7166	7003	6836	6673	7250	6920	70	2100	500	4340	10	1	13900000	966	12.39	0.45	12	0.34	561.00	15353.00	9240	20220704	-24.78	5570	20230103	24.78	7660	-9.27	20230519	5570	24.78	20230103	9240	-24.78	20220704	5570	24.78	20230103	0.92	N	163560	500	69 억	363590	N	N	0	N	N
12	20230629	140808	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6920	-80	5	-1.14	313308140	45390	45.28	6930	7000	6850	9100	4900	7000	6902.56	2.62	0	4106	7333	7166	7003	6836	6673	7250	6920	70	2100	500	4340	10	1	13900000	962	12.34	0.45	12	0.33	561.00	15353.00	9240	20220704	-25.11	5570	20230103	24.24	7660	-9.66	20230519	5570	24.24	20230103	9240	-25.11	20220704	5570	24.24	20230103	0.92	N	163560	500	69 억	363590	N	N	0	N	N
13	20230629	130809	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6940	-60	5	-0.86	306585940	44419	44.31	6930	7000	6850	9100	4900	7000	6902.11	2.62	0	4139	7333	7166	7003	6836	6673	7250	6920	70	2100	500	4340	10	1	13900000	965	12.37	0.45	12	0.32	561.00	15353.00	9240	20220704	-24.89	5570	20230103	24.60	7660	-9.40	20230519	5570	24.60	20230103	9240	-24.89	20220704	5570	24.60	20230103	0.92	N	163560	500	69 억	363590	N	N	0	N	N
14	20230629	120812	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6900	-100	5	-1.43	280226510	40609	40.51	6930	7000	6850	9100	4900	7000	6900.57	2.62	0	4259	7333	7166	7003	6836	6673	7250	6920	70	2100	500	4340	10	1	13900000	959	12.30	0.45	12	0.29	561.00	15353.00	9240	20220704	-25.32	5570	20230103	23.88	7660	-9.92	20230519	5570	23.88	20230103	9240	-25.32	20220704	5570	23.88	20230103	0.92	N	163560	500	69 억	363590	N	N	0	N	N
15	20230629	110813	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6850	-150	5	-2.14	273358940	39610	39.51	6930	7000	6850	9100	4900	7000	6901.23	2.62	0	4586	7333	7166	7003	6836	6673	7250	6920	70	2100	500	4340	10	1	13900000	952	12.21	0.45	12	0.28	561.00	15353.00	9240	20220704	-25.87	5570	20230103	22.98	7660	-10.57	20230519	5570	22.98	20230103	9240	-25.87	20220704	5570	22.98	20230103	0.92	N	163560	500	69 억	363590	N	N	0	N	N
16	20230629	100814	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6890	-110	5	-1.57	87953630	12721	12.69	6930	7000	6880	9100	4900	7000	6913.98	2.62	0	4069	7333	7166	7003	6836	6673	7250	6920	70	2100	500	4340	10	1	13900000	958	12.28	0.45	12	0.09	561.00	15353.00	9240	20220704	-25.43	5570	20230103	23.70	7660	-10.05	20230519	5570	23.70	20230103	9240	-25.43	20220704	5570	23.70	20230103	0.92	N	163560	500	69 억	363590	N	N	0	N	N
17	20230629	090736	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6930	-70	5	-1.00	37474620	5420	5.41	6930	6950	6880	9100	4900	7000	6913.96	2.62	0	1628	7333	7166	7003	6836	6673	7250	6920	70	2100	500	4340	10	1	13900000	963	12.35	0.45	12	0.04	561.00	15353.00	9240	20220704	-25.00	5570	20230103	24.42	7660	-9.53	20230519	5570	24.42	20230103	9240	-25.00	20220704	5570	24.42	20230103	0.92	N	163560	500	69 억	363590	N	N	0	N	N
18	20230628	160801	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7000	130	2	1.89	691650540	98094	153.91	6840	7170	6840	8930	4810	6870	7050.93	2.57	0	2936	7063	6966	6893	6796	6723	6930	6760	70	2060	500	4250	10	1	13900000	973	12.48	0.46	12	0.71	561.00	15353.00	9240	20220704	-24.24	5570	20230103	25.67	7660	-8.62	20230519	5570	25.67	20230103	9240	-24.24	20220704	5570	25.67	20230103	1.10	N	163560	500	69 억	356907	N	N	1	N	N
19	20230628	150807	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7000	130	2	1.89	670542520	95083	149.18	6840	7170	6840	8930	4810	6870	7052.18	2.57	0	2715	7063	6966	6893	6796	6723	6930	6760	70	2060	500	4250	10	1	13900000	973	12.48	0.46	12	0.68	561.00	15353.00	9240	20220704	-24.24	5570	20230103	25.67	7660	-8.62	20230519	5570	25.67	20230103	9240	-24.24	20220704	5570	25.67	20230103	1.10	N	163560	500	69 억	356907	N	N	1	N	N
20	20230628	140805	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7030	160	2	2.33	593131950	84059	131.89	6840	7170	6840	8930	4810	6870	7056.14	2.57	0	2186	7063	6966	6893	6796	6723	6930	6760	70	2060	500	4250	10	1	13900000	977	12.53	0.46	12	0.60	561.00	15353.00	9240	20220704	-23.92	5570	20230103	26.21	7660	-8.22	20230519	5570	26.21	20230103	9240	-23.92	20220704	5570	26.21	20230103	1.10	N	163560	500	69 억	356907	N	N	1	N	N
21	20230628	130806	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7100	230	2	3.35	526524200	74645	117.12	6840	7170	6840	8930	4810	6870	7053.71	2.57	0	2945	7063	6966	6893	6796	6723	6930	6760	70	2060	500	4250	10	1	13900000	987	12.66	0.46	12	0.54	561.00	15353.00	9240	20220704	-23.16	5570	20230103	27.47	7660	-7.31	20230519	5570	27.47	20230103	9240	-23.16	20220704	5570	27.47	20230103	1.10	N	163560	500	69 억	356907	N	N	1	N	N
22	20230628	120815	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7100	230	2	3.35	441351230	62703	98.38	6840	7150	6840	8930	4810	6870	7038.76	2.57	0	6199	7063	6966	6893	6796	6723	6930	6760	70	2060	500	4250	10	1	13900000	987	12.66	0.46	12	0.45	561.00	15353.00	9240	20220704	-23.16	5570	20230103	27.47	7660	-7.31	20230519	5570	27.47	20230103	9240	-23.16	20220704	5570	27.47	20230103	1.10	N	163560	500	69 억	356907	N	N	1	N	N
23	20230628	110810	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7140	270	2	3.93	371391470	52836	82.90	6840	7150	6840	8930	4810	6870	7029.14	2.57	0	3730	7063	6966	6893	6796	6723	6930	6760	70	2060	500	4250	10	1	13900000	992	12.73	0.47	12	0.38	561.00	15353.00	9240	20220704	-22.73	5570	20230103	28.19	7660	-6.79	20230519	5570	28.19	20230103	9240	-22.73	20220704	5570	28.19	20230103	1.10	N	163560	500	69 억	356907	N	N	1	N	N
24	20230628	100811	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7100	230	2	3.35	240257820	34355	53.90	6840	7130	6840	8930	4810	6870	6993.39	2.57	0	2777	7063	6966	6893	6796	6723	6930	6760	70	2060	500	4250	10	1	13900000	987	12.66	0.46	12	0.25	561.00	15353.00	9240	20220704	-23.16	5570	20230103	27.47	7660	-7.31	20230519	5570	27.47	20230103	9240	-23.16	20220704	5570	27.47	20230103	1.10	N	163560	500	69 억	356907	N	N	1	N	N
25	20230628	090808	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6940	70	2	1.02	52768510	7674	12.04	6840	6940	6840	8930	4810	6870	6876.27	2.57	0	3831	7063	6966	6893	6796	6723	6930	6760	70	2060	500	4250	10	1	13900000	965	12.37	0.45	12	0.06	561.00	15353.00	9240	20220704	-24.89	5570	20230103	24.60	7660	-9.40	20230519	5570	24.60	20230103	9240	-24.89	20220704	5570	24.60	20230103	1.10	N	163560	500	69 억	356907	N	N	1	N	N
26	20230627	160806	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6870	-60	5	-0.87	434814040	63208	7.42	6930	6990	6820	9000	4860	6930	6879.09	2.42	0	15341	8016	7472	6956	6412	5896	7745	6685	70	2070	500	4290	10	1	13900000	955	12.25	0.45	12	0.45	561.00	15353.00	9240	20220704	-25.65	5570	20230103	23.34	7660	-10.31	20230519	5570	23.34	20230103	9240	-25.65	20220704	5570	23.34	20230103	1.11	N	163560	500	69 억	336682	N	N	1	N	N
27	20230627	150811	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6870	-60	5	-0.87	413244170	60070	7.05	6930	6990	6820	9000	4860	6930	6879.37	2.42	0	17228	8016	7472	6956	6412	5896	7745	6685	70	2070	500	4290	10	1	13900000	955	12.25	0.45	12	0.43	561.00	15353.00	9240	20220704	-25.65	5570	20230103	23.34	7660	-10.31	20230519	5570	23.34	20230103	9240	-25.65	20220704	5570	23.34	20230103	1.11	N	163560	500	69 억	336682	N	N	4	N	N
28	20230627	140821	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6890	-40	5	-0.58	385883980	56097	6.58	6930	6990	6820	9000	4860	6930	6878.86	2.42	0	17027	8016	7472	6956	6412	5896	7745	6685	70	2070	500	4290	10	1	13900000	958	12.28	0.45	12	0.40	561.00	15353.00	9240	20220704	-25.43	5570	20230103	23.70	7660	-10.05	20230519	5570	23.70	20230103	9240	-25.43	20220704	5570	23.70	20230103	1.11	N	163560	500	69 억	336682	N	N	4	N	N
29	20230627	130818	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6900	-30	5	-0.43	370518250	53869	6.32	6930	6990	6820	9000	4860	6930	6878.13	2.42	0	16884	8016	7472	6956	6412	5896	7745	6685	70	2070	500	4290	10	1	13900000	959	12.30	0.45	12	0.39	561.00	15353.00	9240	20220704	-25.32	5570	20230103	23.88	7660	-9.92	20230519	5570	23.88	20230103	9240	-25.32	20220704	5570	23.88	20230103	1.11	N	163560	500	69 억	336682	N	N	4	N	N
30	20230627	120820	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6900	-30	5	-0.43	354543250	51552	6.05	6930	6990	6820	9000	4860	6930	6877.38	2.42	0	16226	8016	7472	6956	6412	5896	7745	6685	70	2070	500	4290	10	1	13900000	959	12.30	0.45	12	0.37	561.00	15353.00	9240	20220704	-25.32	5570	20230103	23.88	7660	-9.92	20230519	5570	23.88	20230103	9240	-25.32	20220704	5570	23.88	20230103	1.11	N	163560	500	69 억	336682	N	N	4	N	N
31	20230627	110827	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6890	-40	5	-0.58	339714250	49397	5.80	6930	6990	6820	9000	4860	6930	6877.21	2.42	0	15933	8016	7472	6956	6412	5896	7745	6685	70	2070	500	4290	10	1	13900000	958	12.28	0.45	12	0.36	561.00	15353.00	9240	20220704	-25.43	5570	20230103	23.70	7660	-10.05	20230519	5570	23.70	20230103	9240	-25.43	20220704	5570	23.70	20230103	1.11	N	163560	500	69 억	336682	N	N	4	N	N
32	20230627	100802	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6880	-50	5	-0.72	277983150	40390	4.74	6930	6990	6840	9000	4860	6930	6882.46	2.42	0	11795	8016	7472	6956	6412	5896	7745	6685	70	2070	500	4290	10	1	13900000	956	12.26	0.45	12	0.29	561.00	15353.00	9240	20220704	-25.54	5570	20230103	23.52	7660	-10.18	20230519	5570	23.52	20230103	9240	-25.54	20220704	5570	23.52	20230103	1.11	N	163560	500	69 억	336682	N	N	4	N	N
33	20230627	090807	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6900	-30	5	-0.43	108874020	15795	1.85	6930	6990	6840	9000	4860	6930	6892.92	2.42	0	2788	8016	7472	6956	6412	5896	7745	6685	70	2070	500	4290	10	1	13900000	959	12.30	0.45	12	0.11	561.00	15353.00	9240	20220704	-25.32	5570	20230103	23.88	7660	-9.92	20230519	5570	23.88	20230103	9240	-25.32	20220704	5570	23.88	20230103	1.11	N	163560	500	69 억	336682	N	N	4	N	N
34	20230626	160806	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6930	480	2	7.44	6006246210	851026	2667.29	6440	7500	6440	8380	4520	6450	7057.72	2.27	0	26798	6630	6540	6490	6400	6350	6515	6375	70	1930	500	3990	10	1	13900000	963	12.35	0.45	12	6.12	561.00	15353.00	9240	20220704	-25.00	5570	20230103	24.42	7660	-9.53	20230519	5570	24.42	20230103	9240	-25.00	20220704	5570	24.42	20230103	1.12	N	163560	500	69 억	314937	N	N	4	N	N
35	20230626	150812	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6860	410	2	6.36	5859554090	829760	2600.64	6440	7500	6440	8380	4520	6450	7061.75	2.27	0	29118	6630	6540	6490	6400	6350	6515	6375	70	1930	500	3990	10	1	13900000	954	12.23	0.45	12	5.97	561.00	15353.00	9240	20220704	-25.76	5570	20230103	23.16	7660	-10.44	20230519	5570	23.16	20230103	9240	-25.76	20220704	5570	23.16	20230103	1.12	N	163560	500	69 억	314937	N	N	18	N	N
36	20230626	140810	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6850	400	2	6.20	5760601090	815308	2555.34	6440	7500	6440	8380	4520	6450	7065.55	2.27	0	25233	6630	6540	6490	6400	6350	6515	6375	70	1930	500	3990	10	1	13900000	952	12.21	0.45	12	5.87	561.00	15353.00	9240	20220704	-25.87	5570	20230103	22.98	7660	-10.57	20230519	5570	22.98	20230103	9240	-25.87	20220704	5570	22.98	20230103	1.12	N	163560	500	69 억	314937	N	N	18	N	N
37	20230626	130805	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6860	410	2	6.36	5712520890	808265	2533.27	6440	7500	6440	8380	4520	6450	7067.63	2.27	0	24148	6630	6540	6490	6400	6350	6515	6375	70	1930	500	3990	10	1	13900000	954	12.23	0.45	12	5.81	561.00	15353.00	9240	20220704	-25.76	5570	20230103	23.16	7660	-10.44	20230519	5570	23.16	20230103	9240	-25.76	20220704	5570	23.16	20230103	1.12	N	163560	500	69 억	314937	N	N	18	N	N
38	20230626	120805	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6760	310	2	4.81	5615447800	794048	2488.71	6440	7500	6440	8380	4520	6450	7071.92	2.27	0	20417	6630	6540	6490	6400	6350	6515	6375	70	1930	500	3990	10	1	13900000	940	12.05	0.44	12	5.71	561.00	15353.00	9240	20220704	-26.84	5570	20230103	21.36	7660	-11.75	20230519	5570	21.36	20230103	9240	-26.84	20220704	5570	21.36	20230103	1.12	N	163560	500	69 억	314937	N	N	18	N	N
39	20230626	110805	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6790	340	2	5.27	5379690360	759156	2379.35	6440	7500	6440	8380	4520	6450	7086.41	2.27	0	3685	6630	6540	6490	6400	6350	6515	6375	70	1930	500	3990	10	1	13900000	944	12.10	0.44	12	5.46	561.00	15353.00	9240	20220704	-26.52	5570	20230103	21.90	7660	-11.36	20230519	5570	21.90	20230103	9240	-26.52	20220704	5570	21.90	20230103	1.12	N	163560	500	69 억	314937	N	N	18	N	N
40	20230626	100805	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6720	270	2	4.19	128219080	19261	60.37	6440	6800	6440	8380	4520	6450	6656.93	2.27	0	6155	6630	6540	6490	6400	6350	6515	6375	70	1930	500	3990	10	1	13900000	934	11.98	0.44	12	0.14	561.00	15353.00	9240	20220704	-27.27	5570	20230103	20.65	7660	-12.27	20230519	5570	20.65	20230103	9240	-27.27	20220704	5570	20.65	20230103	1.12	N	163560	500	69 억	314937	N	N	18	N	N
41	20230626	090807	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6510	60	2	0.93	13906800	2148	6.73	6440	6510	6440	8380	4520	6450	6474.30	2.27	0	404	6630	6540	6490	6400	6350	6515	6375	70	1930	500	3990	10	1	13900000	905	11.60	0.42	12	0.02	561.00	15353.00	9240	20220704	-29.55	5570	20230103	16.88	7660	-15.01	20230519	5570	16.88	20230103	9240	-29.55	20220704	5570	16.88	20230103	1.12	N	163560	500	69 억	314937	N	N	18	N	N
42	20230623	180356	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6450	-170	5	-2.57	207070870	31906	90.28	6550	6580	6440	8600	4640	6620	6490.16	2.32	0	-7465	6920	6770	6540	6390	6160	6655	6275	70	1980	500	4100	10	1	13900000	897	11.50	0.42	12	0.23	561.00	15353.00	9240	20220704	-30.19	5570	20230103	15.80	7660	-15.80	20230519	5570	15.80	20230103	9240	-30.19	20220704	5570	15.80	20230103	1.12	N	163560	500	69 억	322401	N	N	18	N	N
43	20230623	140638	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6460	-160	5	-2.42	152420630	23438	66.32	6550	6580	6450	8600	4640	6620	6503.14	2.32	0	-6072	6920	6770	6540	6390	6160	6655	6275	70	1980	500	4100	10	1	13900000	898	11.52	0.42	12	0.17	561.00	15353.00	9240	20220704	-30.09	5570	20230103	15.98	7660	-15.67	20230519	5570	15.98	20230103	9240	-30.09	20220704	5570	15.98	20230103	1.12	N	163560	500	69 억	322401	N	N	9	N	N
44	20230622	160420	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6620	-130	5	-1.93	232552500	35342	98.48	6690	6690	6310	8770	4730	6750	6580.06	2.29	0	2639	6996	6872	6746	6622	6496	6810	6560	70	2020	500	4180	10	1	13900000	920	11.80	0.43	12	0.25	561.00	15353.00	9240	20220704	-28.35	5570	20230103	18.85	7660	-13.58	20230519	5570	18.85	20230103	9240	-28.35	20220704	5570	18.85	20230103	1.19	N	163560	500	69 억	318714	N	N	9	N	N
45	20230622	150725	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6590	-160	5	-2.37	223410180	33954	94.61	6690	6690	6310	8770	4730	6750	6579.79	2.29	0	2981	6996	6872	6746	6622	6496	6810	6560	70	2020	500	4180	10	1	13900000	916	11.75	0.43	12	0.24	561.00	15353.00	9240	20220704	-28.68	5570	20230103	18.31	7660	-13.97	20230519	5570	18.31	20230103	9240	-28.68	20220704	5570	18.31	20230103	1.19	N	163560	500	69 억	318714	N	N	204	N	N
46	20230622	140327	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6610	-140	5	-2.07	195815130	29772	82.96	6690	6690	6310	8770	4730	6750	6577.16	2.29	0	5158	6996	6872	6746	6622	6496	6810	6560	70	2020	500	4180	10	1	13900000	919	11.78	0.43	12	0.21	561.00	15353.00	9240	20220704	-28.46	5570	20230103	18.67	7660	-13.71	20230519	5570	18.67	20230103	9240	-28.46	20220704	5570	18.67	20230103	1.19	N	163560	500	69 억	318714	N	N	204	N	N
47	20230622	130224	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6650	-100	5	-1.48	152353530	23194	64.63	6690	6690	6310	8770	4730	6750	6568.66	2.29	0	5399	6996	6872	6746	6622	6496	6810	6560	70	2020	500	4180	10	1	13900000	924	11.85	0.43	12	0.17	561.00	15353.00	9240	20220704	-28.03	5570	20230103	19.39	7660	-13.19	20230519	5570	19.39	20230103	9240	-28.03	20220704	5570	19.39	20230103	1.19	N	163560	500	69 억	318714	N	N	204	N	N
48	20230622	120203	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6660	-90	5	-1.33	143706190	21891	61.00	6690	6690	6310	8770	4730	6750	6564.62	2.29	0	5945	6996	6872	6746	6622	6496	6810	6560	70	2020	500	4180	10	1	13900000	926	11.87	0.43	12	0.16	561.00	15353.00	9240	20220704	-27.92	5570	20230103	19.57	7660	-13.05	20230519	5570	19.57	20230103	9240	-27.92	20220704	5570	19.57	20230103	1.19	N	163560	500	69 억	318714	N	N	204	N	N
49	20230622	110817	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6640	-110	5	-1.63	140679730	21436	59.73	6690	6690	6310	8770	4730	6750	6562.78	2.29	0	5966	6996	6872	6746	6622	6496	6810	6560	70	2020	500	4180	10	1	13900000	923	11.84	0.43	12	0.15	561.00	15353.00	9240	20220704	-28.14	5570	20230103	19.21	7660	-13.32	20230519	5570	19.21	20230103	9240	-28.14	20220704	5570	19.21	20230103	1.19	N	163560	500	69 억	318714	N	N	204	N	N
50	20230622	100210	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6630	-120	5	-1.78	134104930	20447	56.98	6690	6690	6310	8770	4730	6750	6558.66	2.29	0	6052	6996	6872	6746	6622	6496	6810	6560	70	2020	500	4180	10	1	13900000	922	11.82	0.43	12	0.15	561.00	15353.00	9240	20220704	-28.25	5570	20230103	19.03	7660	-13.45	20230519	5570	19.03	20230103	9240	-28.25	20220704	5570	19.03	20230103	1.19	N	163560	500	69 억	318714	N	N	204	N	N
51	20230622	090151	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6660	-90	5	-1.33	9209280	1379	3.84	6690	6690	6660	8770	4730	6750	6678.23	2.29	0	-298	6996	6872	6746	6622	6496	6810	6560	70	2020	500	4180	10	1	13900000	926	11.87	0.43	12	0.01	561.00	15353.00	9240	20220704	-27.92	5570	20230103	19.57	7660	-13.05	20230519	5570	19.57	20230103	9240	-27.92	20220704	5570	19.57	20230103	1.19	N	163560	500	69 억	318714	N	N	204	N	N
52	20230621	160938	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6750	-100	5	-1.46	241595840	35830	74.12	6850	6870	6620	8900	4800	6850	6742.84	2.31	0	229	7036	6942	6876	6782	6716	6910	6750	70	2050	500	4240	10	1	13900000	938	12.03	0.44	12	0.26	561.00	15353.00	9240	20220704	-26.95	5570	20230103	21.18	7660	-11.88	20230519	5570	21.18	20230103	9240	-26.95	20220704	5570	21.18	20230103	1.21	N	163560	500	69 억	320523	N	N	204	N	N
53	20230621	150606	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6780	-70	5	-1.02	235306630	34899	72.19	6850	6870	6620	8900	4800	6850	6742.50	2.31	0	298	7036	6942	6876	6782	6716	6910	6750	70	2050	500	4240	10	1	13900000	942	12.09	0.44	12	0.25	561.00	15353.00	9240	20220704	-26.62	5570	20230103	21.72	7660	-11.49	20230519	5570	21.72	20230103	9240	-26.62	20220704	5570	21.72	20230103	1.21	N	163560	500	69 억	320523	N	N	7	N	N
54	20230621	140222	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6740	-110	5	-1.61	206049120	30547	63.19	6850	6870	6620	8900	4800	6850	6745.31	2.31	0	55	7036	6942	6876	6782	6716	6910	6750	70	2050	500	4240	10	1	13900000	937	12.01	0.44	12	0.22	561.00	15353.00	9240	20220704	-27.06	5570	20230103	21.01	7660	-12.01	20230519	5570	21.01	20230103	9240	-27.06	20220704	5570	21.01	20230103	1.21	N	163560	500	69 억	320523	N	N	7	N	N
55	20230621	130743	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6720	-130	5	-1.90	196365920	29117	60.23	6850	6870	6620	8900	4800	6850	6744.03	2.31	0	725	7036	6942	6876	6782	6716	6910	6750	70	2050	500	4240	10	1	13900000	934	11.98	0.44	12	0.21	561.00	15353.00	9240	20220704	-27.27	5570	20230103	20.65	7660	-12.27	20230519	5570	20.65	20230103	9240	-27.27	20220704	5570	20.65	20230103	1.21	N	163560	500	69 억	320523	N	N	7	N	N
56	20230621	120917	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6740	-110	5	-1.61	177342080	26287	54.38	6850	6870	6620	8900	4800	6850	6746.38	2.31	0	507	7036	6942	6876	6782	6716	6910	6750	70	2050	500	4240	10	1	13900000	937	12.01	0.44	12	0.19	561.00	15353.00	9240	20220704	-27.06	5570	20230103	21.01	7660	-12.01	20230519	5570	21.01	20230103	9240	-27.06	20220704	5570	21.01	20230103	1.21	N	163560	500	69 억	320523	N	N	7	N	N
57	20230621	110834	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6750	-100	5	-1.46	158400640	23482	48.58	6850	6870	6620	8900	4800	6850	6745.62	2.31	0	22	7036	6942	6876	6782	6716	6910	6750	70	2050	500	4240	10	1	13900000	938	12.03	0.44	12	0.17	561.00	15353.00	9240	20220704	-26.95	5570	20230103	21.18	7660	-11.88	20230519	5570	21.18	20230103	9240	-26.95	20220704	5570	21.18	20230103	1.21	N	163560	500	69 억	320523	N	N	7	N	N
58	20230621	100243	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6810	-40	5	-0.58	32874910	4814	9.96	6850	6870	6810	8900	4800	6850	6829.02	2.31	0	-889	7036	6942	6876	6782	6716	6910	6750	70	2050	500	4240	10	1	13900000	947	12.14	0.44	12	0.03	561.00	15353.00	9240	20220704	-26.30	5570	20230103	22.26	7660	-11.10	20230519	5570	22.26	20230103	9240	-26.30	20220704	5570	22.26	20230103	1.21	N	163560	500	69 억	320523	N	N	7	N	N
59	20230621	090547	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6850	0	3	0.00	3760650	549	1.14	6850	6850	6850	8900	4800	6850	6850.00	2.31	0	-419	7036	6942	6876	6782	6716	6910	6750	70	2050	500	4240	10	1	13900000	952	12.21	0.45	12	0.00	561.00	15353.00	9240	20220704	-25.87	5570	20230103	22.98	7660	-10.57	20230519	5570	22.98	20230103	9240	-25.87	20220704	5570	22.98	20230103	1.21	N	163560	500	69 억	320523	N	N	7	N	N
60	20230620	160500	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6850	-110	5	-1.58	330962860	48210	56.58	6960	6970	6810	9040	4880	6960	6865.03	2.32	0	-538	7200	7080	6850	6730	6500	7140	6790	70	2080	500	4310	10	1	13900000	952	12.21	0.45	12	0.35	561.00	15353.00	9240	20220704	-25.87	5570	20230103	22.98	7660	-10.57	20230519	5570	22.98	20230103	9240	-25.87	20220704	5570	22.98	20230103	1.23	N	163560	500	69 억	322795	N	N	7	N	N
61	20230620	150127	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6830	-130	5	-1.87	299038400	43537	51.10	6960	6970	6810	9040	4880	6960	6868.60	2.32	0	897	7200	7080	6850	6730	6500	7140	6790	70	2080	500	4310	10	1	13900000	949	12.17	0.44	12	0.31	561.00	15353.00	9240	20220704	-26.08	5570	20230103	22.62	7660	-10.84	20230519	5570	22.62	20230103	9240	-26.08	20220704	5570	22.62	20230103	1.23	N	163560	500	69 억	322795	N	N	9	N	N
62	20230620	140153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6850	-110	5	-1.58	285704150	41589	48.81	6960	6970	6810	9040	4880	6960	6869.70	2.32	0	889	7200	7080	6850	6730	6500	7140	6790	70	2080	500	4310	10	1	13900000	952	12.21	0.45	12	0.30	561.00	15353.00	9240	20220704	-25.87	5570	20230103	22.98	7660	-10.57	20230519	5570	22.98	20230103	9240	-25.87	20220704	5570	22.98	20230103	1.23	N	163560	500	69 억	322795	N	N	9	N	N
63	20230620	130110	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6820	-140	5	-2.01	235814400	34287	40.24	6960	6970	6820	9040	4880	6960	6877.66	2.32	0	-1630	7200	7080	6850	6730	6500	7140	6790	70	2080	500	4310	10	1	13900000	948	12.16	0.44	12	0.25	561.00	15353.00	9240	20220704	-26.19	5570	20230103	22.44	7660	-10.97	20230519	5570	22.44	20230103	9240	-26.19	20220704	5570	22.44	20230103	1.23	N	163560	500	69 억	322795	N	N	9	N	N
64	20230620	120409	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6860	-100	5	-1.44	217794410	31650	37.15	6960	6970	6820	9040	4880	6960	6881.34	2.32	0	-1732	7200	7080	6850	6730	6500	7140	6790	70	2080	500	4310	10	1	13900000	954	12.23	0.45	12	0.23	561.00	15353.00	9240	20220704	-25.76	5570	20230103	23.16	7660	-10.44	20230519	5570	23.16	20230103	9240	-25.76	20220704	5570	23.16	20230103	1.23	N	163560	500	69 억	322795	N	N	9	N	N
65	20230620	110824	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6900	-60	5	-0.86	118050760	17080	20.05	6960	6970	6850	9040	4880	6960	6911.64	2.32	0	-1496	7200	7080	6850	6730	6500	7140	6790	70	2080	500	4310	10	1	13900000	959	12.30	0.45	12	0.12	561.00	15353.00	9240	20220704	-25.32	5570	20230103	23.88	7660	-9.92	20230519	5570	23.88	20230103	9240	-25.32	20220704	5570	23.88	20230103	1.23	N	163560	500	69 억	322795	N	N	9	N	N
66	20230620	100341	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6910	-50	5	-0.72	65232980	9432	11.07	6960	6970	6850	9040	4880	6960	6916.13	2.32	0	-577	7200	7080	6850	6730	6500	7140	6790	70	2080	500	4310	10	1	13900000	960	12.32	0.45	12	0.07	561.00	15353.00	9240	20220704	-25.22	5570	20230103	24.06	7660	-9.79	20230519	5570	24.06	20230103	9240	-25.22	20220704	5570	24.06	20230103	1.23	N	163560	500	69 억	322795	N	N	9	N	N
67	20230620	090237	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6970	10	2	0.14	6166670	886	1.04	6960	6970	6960	9040	4880	6960	6960.12	2.32	0	-334	7200	7080	6850	6730	6500	7140	6790	70	2080	500	4310	10	1	13900000	969	12.42	0.45	12	0.01	561.00	15353.00	9240	20220704	-24.57	5570	20230103	25.13	7660	-9.01	20230519	5570	25.13	20230103	9240	-24.57	20220704	5570	25.13	20230103	1.23	N	163560	500	69 억	322795	N	N	9	N	N
68	20230619	160712	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6960	330	2	4.98	579822630	84433	576.96	6690	6970	6620	8610	4650	6630	6867.21	2.22	0	11785	6730	6680	6640	6590	6550	6705	6615	70	1980	500	4110	10	1	13900000	967	12.41	0.45	12	0.61	561.00	15353.00	9240	20220704	-24.68	5570	20230103	24.96	7660	-9.14	20230519	5570	24.96	20230103	9240	-24.68	20220704	5570	24.96	20230103	1.24	N	163560	500	69 억	309010	N	N	9	N	N
69	20230619	150956	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6950	320	2	4.83	541550280	78932	539.37	6690	6950	6620	8610	4650	6630	6860.97	2.22	0	11896	6730	6680	6640	6590	6550	6705	6615	70	1980	500	4110	10	1	13900000	966	12.39	0.45	12	0.57	561.00	15353.00	9240	20220704	-24.78	5570	20230103	24.78	7660	-9.27	20230519	5570	24.78	20230103	9240	-24.78	20220704	5570	24.78	20230103	1.24	N	163560	500	69 억	309010	N	N	9	N	N
70	20230619	140406	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6910	280	2	4.22	405769140	59319	405.35	6690	6950	6620	8610	4650	6630	6840.46	2.22	0	6336	6730	6680	6640	6590	6550	6705	6615	70	1980	500	4110	10	1	13900000	960	12.32	0.45	12	0.43	561.00	15353.00	9240	20220704	-25.22	5570	20230103	24.06	7660	-9.79	20230519	5570	24.06	20230103	9240	-25.22	20220704	5570	24.06	20230103	1.24	N	163560	500	69 억	309010	N	N	9	N	N
71	20230619	130831	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6860	230	2	3.47	285209000	41860	286.05	6690	6920	6620	8610	4650	6630	6813.40	2.22	0	4848	6730	6680	6640	6590	6550	6705	6615	70	1980	500	4110	10	1	13900000	954	12.23	0.45	12	0.30	561.00	15353.00	9240	20220704	-25.76	5570	20230103	23.16	7660	-10.44	20230519	5570	23.16	20230103	9240	-25.76	20220704	5570	23.16	20230103	1.24	N	163560	500	69 억	309010	N	N	9	N	N
72	20230619	120417	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6890	260	2	3.92	222430770	32748	223.78	6690	6920	6620	8610	4650	6630	6792.19	2.22	0	2981	6730	6680	6640	6590	6550	6705	6615	70	1980	500	4110	10	1	13900000	958	12.28	0.45	12	0.24	561.00	15353.00	9240	20220704	-25.43	5570	20230103	23.70	7660	-10.05	20230519	5570	23.70	20230103	9240	-25.43	20220704	5570	23.70	20230103	1.24	N	163560	500	69 억	309010	N	N	9	N	N
73	20230619	110834	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6750	120	2	1.81	88892310	13238	90.46	6690	6790	6620	8610	4650	6630	6714.94	2.22	0	1819	6730	6680	6640	6590	6550	6705	6615	70	1980	500	4110	10	1	13900000	938	12.03	0.44	12	0.10	561.00	15353.00	9240	20220704	-26.95	5570	20230103	21.18	7660	-11.88	20230519	5570	21.18	20230103	9240	-26.95	20220704	5570	21.18	20230103	1.24	N	163560	500	69 억	309010	N	N	9	N	N
74	20230619	100817	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6700	70	2	1.06	32896920	4925	33.65	6690	6740	6620	8610	4650	6630	6679.58	2.22	0	-752	6730	6680	6640	6590	6550	6705	6615	70	1980	500	4110	10	1	13900000	931	11.94	0.44	12	0.04	561.00	15353.00	9240	20220704	-27.49	5570	20230103	20.29	7660	-12.53	20230519	5570	20.29	20230103	9240	-27.49	20220704	5570	20.29	20230103	1.24	N	163560	500	69 억	309010	N	N	9	N	N
75	20230619	090825	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6620	-10	5	-0.15	4265840	639	4.37	6690	6740	6620	8610	4650	6630	6675.81	2.22	0	-393	6730	6680	6640	6590	6550	6705	6615	70	1980	500	4110	10	1	13900000	920	11.80	0.43	12	0.00	561.00	15353.00	9240	20220704	-28.35	5570	20230103	18.85	7660	-13.58	20230519	5570	18.85	20230103	9240	-28.35	20220704	5570	18.85	20230103	1.24	N	163560	500	69 억	309010	N	N	9	N	N
76	20230616	160436	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6630	30	2	0.45	95658560	14431	90.45	6600	6690	6600	8580	4620	6600	6628.94	2.21	0	1437	6733	6666	6603	6536	6473	6700	6570	70	1980	500	4090	10	1	13900000	922	11.82	0.43	12	0.10	561.00	15353.00	9240	20220704	-28.25	5570	20230103	19.03	7660	-13.45	20230519	5570	19.03	20230103	9240	-28.25	20220704	5570	19.03	20230103	1.30	N	163560	500	69 억	307397	N	N	9	N	N
77	20230616	150226	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6600	0	3	0.00	88885370	13407	84.03	6600	6690	6600	8580	4620	6600	6630.06	2.21	0	1443	6733	6666	6603	6536	6473	6700	6570	70	1980	500	4090	10	1	13900000	917	11.76	0.43	12	0.10	561.00	15353.00	9240	20220704	-28.57	5570	20230103	18.49	7660	-13.84	20230519	5570	18.49	20230103	9240	-28.57	20220704	5570	18.49	20230103	1.30	N	163560	500	69 억	307397	N	N	13	N	N
78	20230616	140202	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6620	20	2	0.30	66601210	10035	62.90	6600	6690	6600	8580	4620	6600	6637.36	2.21	0	1310	6733	6666	6603	6536	6473	6700	6570	70	1980	500	4090	10	1	13900000	920	11.80	0.43	12	0.07	561.00	15353.00	9240	20220704	-28.35	5570	20230103	18.85	7660	-13.58	20230519	5570	18.85	20230103	9240	-28.35	20220704	5570	18.85	20230103	1.30	N	163560	500	69 억	307397	N	N	13	N	N
79	20230616	130355	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6610	10	2	0.15	60291720	9086	56.95	6600	6690	6600	8580	4620	6600	6636.18	2.21	0	1433	6733	6666	6603	6536	6473	6700	6570	70	1980	500	4090	10	1	13900000	919	11.78	0.43	12	0.07	561.00	15353.00	9240	20220704	-28.46	5570	20230103	18.67	7660	-13.71	20230519	5570	18.67	20230103	9240	-28.46	20220704	5570	18.67	20230103	1.30	N	163560	500	69 억	307397	N	N	13	N	N
80	20230616	120654	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6630	30	2	0.45	48687380	7332	45.95	6600	6690	6600	8580	4620	6600	6641.11	2.21	0	989	6733	6666	6603	6536	6473	6700	6570	70	1980	500	4090	10	1	13900000	922	11.82	0.43	12	0.05	561.00	15353.00	9240	20220704	-28.25	5570	20230103	19.03	7660	-13.45	20230519	5570	19.03	20230103	9240	-28.25	20220704	5570	19.03	20230103	1.30	N	163560	500	69 억	307397	N	N	13	N	N
81	20230616	110616	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6650	50	2	0.76	33748600	5084	31.86	6600	6690	6600	8580	4620	6600	6639.18	2.21	0	800	6733	6666	6603	6536	6473	6700	6570	70	1980	500	4090	10	1	13900000	924	11.85	0.43	12	0.04	561.00	15353.00	9240	20220704	-28.03	5570	20230103	19.39	7660	-13.19	20230519	5570	19.39	20230103	9240	-28.03	20220704	5570	19.39	20230103	1.30	N	163560	500	69 억	307397	N	N	13	N	N
82	20230616	100854	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6670	70	2	1.06	26600530	4011	25.14	6600	6690	6600	8580	4620	6600	6632.94	2.21	0	845	6733	6666	6603	6536	6473	6700	6570	70	1980	500	4090	10	1	13900000	927	11.89	0.43	12	0.03	561.00	15353.00	9240	20220704	-27.81	5570	20230103	19.75	7660	-12.92	20230519	5570	19.75	20230103	9240	-27.81	20220704	5570	19.75	20230103	1.30	N	163560	500	69 억	307397	N	N	13	N	N
83	20230616	090927	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6620	20	2	0.30	4991580	756	4.74	6600	6640	6600	8580	4620	6600	6603.15	2.21	0	-47	6733	6666	6603	6536	6473	6700	6570	70	1980	500	4090	10	1	13900000	920	11.80	0.43	12	0.01	561.00	15353.00	9240	20220704	-28.35	5570	20230103	18.85	7660	-13.58	20230519	5570	18.85	20230103	9240	-28.35	20220704	5570	18.85	20230103	1.30	N	163560	500	69 억	307397	N	N	13	N	N
84	20230615	150454	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6580	0	3	0.00	101214240	15334	41.37	6540	6670	6540	8550	4610	6580	6600.64	2.22	0	-761	6853	6716	6633	6496	6413	6675	6455	70	1970	500	4070	10	1	13900000	915	11.73	0.43	12	0.11	561.00	15353.00	9240	20220704	-28.79	5570	20230103	18.13	7660	-14.10	20230519	5570	18.13	20230103	9240	-28.79	20220704	5570	18.13	20230103	1.30	N	163560	500	69 억	308308	N	N	19	N	N
85	20230615	140101	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6610	30	2	0.46	90413020	13695	36.94	6540	6670	6540	8550	4610	6580	6601.90	2.22	0	-254	6853	6716	6633	6496	6413	6675	6455	70	1970	500	4070	10	1	13900000	919	11.78	0.43	12	0.10	561.00	15353.00	9240	20220704	-28.46	5570	20230103	18.67	7660	-13.71	20230519	5570	18.67	20230103	9240	-28.46	20220704	5570	18.67	20230103	1.30	N	163560	500	69 억	308308	N	N	19	N	N
86	20230615	130134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6580	0	3	0.00	76014220	11511	31.05	6540	6670	6540	8550	4610	6580	6603.62	2.22	0	-622	6853	6716	6633	6496	6413	6675	6455	70	1970	500	4070	10	1	13900000	915	11.73	0.43	12	0.08	561.00	15353.00	9240	20220704	-28.79	5570	20230103	18.13	7660	-14.10	20230519	5570	18.13	20230103	9240	-28.79	20220704	5570	18.13	20230103	1.30	N	163560	500	69 억	308308	N	N	19	N	N
87	20230615	120822	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6600	20	2	0.30	66098560	10003	26.98	6540	6670	6540	8550	4610	6580	6607.87	2.22	0	-725	6853	6716	6633	6496	6413	6675	6455	70	1970	500	4070	10	1	13900000	917	11.76	0.43	12	0.07	561.00	15353.00	9240	20220704	-28.57	5570	20230103	18.49	7660	-13.84	20230519	5570	18.49	20230103	9240	-28.57	20220704	5570	18.49	20230103	1.30	N	163560	500	69 억	308308	N	N	19	N	N
88	20230615	110522	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6630	50	2	0.76	53024810	8018	21.63	6540	6670	6540	8550	4610	6580	6613.22	2.22	0	-758	6853	6716	6633	6496	6413	6675	6455	70	1970	500	4070	10	1	13900000	922	11.82	0.43	12	0.06	561.00	15353.00	9240	20220704	-28.25	5570	20230103	19.03	7660	-13.45	20230519	5570	19.03	20230103	9240	-28.25	20220704	5570	19.03	20230103	1.30	N	163560	500	69 억	308308	N	N	19	N	N
89	20230611	184501	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6660	0	3	0.00	109479790	16466	133.54	6630	6700	6620	8650	4670	6660	6648.85	2.23	1448	1448	6760	6710	6670	6620	6580	6690	6600	70	1990	500	4120	10	1	13900000	926	11.87	0.43	12	0.12	561.00	15353.00	9240	20220704	-27.92	5570	20230103	19.57	7660	-13.05	20230519	5570	19.57	20230103	9240	-27.92	20220704	5570	19.57	20230103	1.32	N	163560	500	69 억	310083	N	N	34	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History