KissMeData/004830/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160155	57	100.00	KOSPI	화학	N	N	N	N		N	4440	35	2	0.79	97966455	22269	42.60	4400	4445	4360	5720	3085	4405	4399.23	1.00	0	-1233	4571	4487	4446	4362	4321	4467	4342	78	1317	500	2990	5	1	15680000	696	30.20	0.86	12	0.14	147.00	5167.00	6760	20220721	-34.32	4145	20220928	7.12	5610	-20.86	20230210	4360	1.83	20230630	6760	-34.32	20220721	4145	7.12	20220928	3.34	N	004830	500	78 억	157243	N	N	3	N	N
3	20230630	150155	57	100.00	KOSPI	화학	N	N	N	N		N	4435	30	2	0.68	96936390	22037	42.15	4400	4445	4360	5720	3085	4405	4398.80	1.00	0	-1301	4571	4487	4446	4362	4321	4467	4342	78	1317	500	2990	5	1	15680000	695	30.17	0.86	12	0.14	147.00	5167.00	6760	20220721	-34.39	4145	20220928	7.00	5610	-20.94	20230210	4360	1.72	20230630	6760	-34.39	20220721	4145	7.00	20220928	3.34	N	004830	500	78 억	157243	N	N	3	N	N
4	20230630	140155	57	100.00	KOSPI	화학	N	N	N	N		N	4440	35	2	0.79	86143815	19600	37.49	4400	4445	4360	5720	3085	4405	4395.09	1.00	0	-1655	4571	4487	4446	4362	4321	4467	4342	78	1317	500	2990	5	1	15680000	696	30.20	0.86	12	0.12	147.00	5167.00	6760	20220721	-34.32	4145	20220928	7.12	5610	-20.86	20230210	4360	1.83	20230630	6760	-34.32	20220721	4145	7.12	20220928	3.34	N	004830	500	78 억	157243	N	N	3	N	N
5	20230630	130156	57	100.00	KOSPI	화학	N	N	N	N		N	4440	35	2	0.79	81427460	18535	35.45	4400	4445	4360	5720	3085	4405	4393.17	1.00	0	-1655	4571	4487	4446	4362	4321	4467	4342	78	1317	500	2990	5	1	15680000	696	30.20	0.86	12	0.12	147.00	5167.00	6760	20220721	-34.32	4145	20220928	7.12	5610	-20.86	20230210	4360	1.83	20230630	6760	-34.32	20220721	4145	7.12	20220928	3.34	N	004830	500	78 억	157243	N	N	3	N	N
6	20230630	120154	57	100.00	KOSPI	화학	N	N	N	N		N	4435	30	2	0.68	81307530	18508	35.40	4400	4445	4360	5720	3085	4405	4393.10	1.00	0	-1655	4571	4487	4446	4362	4321	4467	4342	78	1317	500	2990	5	1	15680000	695	30.17	0.86	12	0.12	147.00	5167.00	6760	20220721	-34.39	4145	20220928	7.00	5610	-20.94	20230210	4360	1.72	20230630	6760	-34.39	20220721	4145	7.00	20220928	3.34	N	004830	500	78 억	157243	N	N	3	N	N
7	20230630	110155	57	100.00	KOSPI	화학	N	N	N	N		N	4430	25	2	0.57	68147745	15543	29.73	4400	4435	4360	5720	3085	4405	4384.47	1.00	0	-1918	4571	4487	4446	4362	4321	4467	4342	78	1317	500	2990	5	1	15680000	695	30.14	0.86	12	0.10	147.00	5167.00	6760	20220721	-34.47	4145	20220928	6.88	5610	-21.03	20230210	4360	1.61	20230630	6760	-34.47	20220721	4145	6.88	20220928	3.34	N	004830	500	78 억	157243	N	N	3	N	N
8	20230630	100154	57	100.00	KOSPI	화학	N	N	N	N		N	4400	-5	5	-0.11	59242265	13529	25.88	4400	4410	4360	5720	3085	4405	4378.91	1.00	0	-1260	4571	4487	4446	4362	4321	4467	4342	78	1317	500	2990	5	1	15680000	690	29.93	0.85	12	0.09	147.00	5167.00	6760	20220721	-34.91	4145	20220928	6.15	5610	-21.57	20230210	4360	0.92	20230630	6760	-34.91	20220721	4145	6.15	20220928	3.34	N	004830	500	78 억	157243	N	N	3	N	N
9	20230630	090156	57	100.00	KOSPI	화학	N	N	N	N		N	4400	-5	5	-0.11	6041205	1373	2.63	4400	4405	4400	5720	3085	4405	4400.00	1.00	0	-2	4571	4487	4446	4362	4321	4467	4342	78	1317	500	2990	5	1	15680000	690	29.93	0.85	12	0.01	147.00	5167.00	6760	20220721	-34.91	4145	20220928	6.15	5610	-21.57	20230210	4375	0.57	20230427	6760	-34.91	20220721	4145	6.15	20220928	3.34	N	004830	500	78 억	157243	N	N	3	N	N
10	20230629	160156	57	100.00	KOSPI	화학	N	N	N	N		N	4405	-105	5	-2.33	232756225	52262	142.03	4530	4530	4405	5860	3160	4510	4453.64	1.05	0	-4892	4630	4570	4540	4480	4450	4555	4465	78	1350	500	3060	5	1	15680000	691	29.97	0.85	12	0.33	147.00	5167.00	6760	20220721	-34.84	4145	20220928	6.27	5610	-21.48	20230210	4375	0.69	20230427	6760	-34.84	20220721	4145	6.27	20220928	3.32	N	004830	500	78 억	164421	N	N	3	N	N
11	20230629	150154	57	100.00	KOSPI	화학	N	N	N	N		N	4425	-85	5	-1.88	198209250	44430	120.74	4530	4530	4420	5860	3160	4510	4461.16	1.05	0	-4666	4630	4570	4540	4480	4450	4555	4465	78	1350	500	3060	5	1	15680000	694	30.10	0.86	12	0.28	147.00	5167.00	6760	20220721	-34.54	4145	20220928	6.76	5610	-21.12	20230210	4375	1.14	20230427	6760	-34.54	20220721	4145	6.76	20220928	3.32	N	004830	500	78 억	164421	N	N	6	N	N
12	20230629	140153	57	100.00	KOSPI	화학	N	N	N	N		N	4440	-70	5	-1.55	165540080	37057	100.71	4530	4530	4440	5860	3160	4510	4467.17	1.05	0	-3492	4630	4570	4540	4480	4450	4555	4465	78	1350	500	3060	5	1	15680000	696	30.20	0.86	12	0.24	147.00	5167.00	6760	20220721	-34.32	4145	20220928	7.12	5610	-20.86	20230210	4375	1.49	20230427	6760	-34.32	20220721	4145	7.12	20220928	3.32	N	004830	500	78 억	164421	N	N	6	N	N
13	20230629	130153	57	100.00	KOSPI	화학	N	N	N	N		N	4475	-35	5	-0.78	118517700	26495	72.00	4530	4530	4455	5860	3160	4510	4473.21	1.05	0	-2438	4630	4570	4540	4480	4450	4555	4465	78	1350	500	3060	5	1	15680000	702	30.44	0.87	12	0.17	147.00	5167.00	6760	20220721	-33.80	4145	20220928	7.96	5610	-20.23	20230210	4375	2.29	20230427	6760	-33.80	20220721	4145	7.96	20220928	3.32	N	004830	500	78 억	164421	N	N	6	N	N
14	20230629	120154	57	100.00	KOSPI	화학	N	N	N	N		N	4460	-50	5	-1.11	115859170	25900	70.39	4530	4530	4455	5860	3160	4510	4473.33	1.05	0	-2178	4630	4570	4540	4480	4450	4555	4465	78	1350	500	3060	5	1	15680000	699	30.34	0.86	12	0.17	147.00	5167.00	6760	20220721	-34.02	4145	20220928	7.60	5610	-20.50	20230210	4375	1.94	20230427	6760	-34.02	20220721	4145	7.60	20220928	3.32	N	004830	500	78 억	164421	N	N	6	N	N
15	20230629	110154	57	100.00	KOSPI	화학	N	N	N	N		N	4470	-40	5	-0.89	94065590	21014	57.11	4530	4530	4455	5860	3160	4510	4476.33	1.05	0	-1240	4630	4570	4540	4480	4450	4555	4465	78	1350	500	3060	5	1	15680000	701	30.41	0.87	12	0.13	147.00	5167.00	6760	20220721	-33.88	4145	20220928	7.84	5610	-20.32	20230210	4375	2.17	20230427	6760	-33.88	20220721	4145	7.84	20220928	3.32	N	004830	500	78 억	164421	N	N	6	N	N
16	20230629	100155	57	100.00	KOSPI	화학	N	N	N	N		N	4515	5	2	0.11	10315260	2282	6.20	4530	4530	4510	5860	3160	4510	4520.27	1.05	0	-294	4630	4570	4540	4480	4450	4555	4465	78	1350	500	3060	5	1	15680000	708	30.71	0.87	12	0.01	147.00	5167.00	6760	20220721	-33.21	4145	20220928	8.93	5610	-19.52	20230210	4375	3.20	20230427	6760	-33.21	20220721	4145	8.93	20220928	3.32	N	004830	500	78 억	164421	N	N	6	N	N
17	20230629	090154	57	100.00	KOSPI	화학	N	N	N	N		N	4530	20	2	0.44	3007920	664	1.80	4530	4530	4530	5860	3160	4510	4530.00	1.05	0	-239	4630	4570	4540	4480	4450	4555	4465	78	1350	500	3060	5	1	15680000	710	30.82	0.88	12	0.00	147.00	5167.00	6760	20220721	-32.99	4145	20220928	9.29	5610	-19.25	20230210	4375	3.54	20230427	6760	-32.99	20220721	4145	9.29	20220928	3.32	N	004830	500	78 억	164421	N	N	6	N	N
18	20230628	160153	57	100.00	KOSPI	화학	N	N	N	N		N	4510	-70	5	-1.53	167408465	36787	88.74	4565	4600	4510	5950	3210	4580	4551.08	1.04	0	1780	4736	4657	4561	4482	4386	4697	4522	78	1370	500	3110	5	1	15680000	707	30.68	0.87	12	0.23	147.00	5167.00	6760	20220721	-33.28	4145	20220928	8.81	5610	-19.61	20230210	4375	3.09	20230427	6760	-33.28	20220721	4145	8.81	20220928	3.31	N	004830	500	78 억	162562	N	N	6	N	N
19	20230628	150154	57	100.00	KOSPI	화학	N	N	N	N		N	4555	-25	5	-0.55	158293240	34770	83.87	4565	4600	4530	5950	3210	4580	4552.58	1.04	0	2047	4736	4657	4561	4482	4386	4697	4522	78	1370	500	3110	5	1	15680000	714	30.99	0.88	12	0.22	147.00	5167.00	6760	20220721	-32.62	4145	20220928	9.89	5610	-18.81	20230210	4375	4.11	20230427	6760	-32.62	20220721	4145	9.89	20220928	3.31	N	004830	500	78 억	162562	N	N	2	N	N
20	20230628	140154	57	100.00	KOSPI	화학	N	N	N	N		N	4565	-15	5	-0.33	138210550	30357	73.23	4565	4600	4530	5950	3210	4580	4552.84	1.04	0	2543	4736	4657	4561	4482	4386	4697	4522	78	1370	500	3110	5	1	15680000	716	31.05	0.88	12	0.19	147.00	5167.00	6760	20220721	-32.47	4145	20220928	10.13	5610	-18.63	20230210	4375	4.34	20230427	6760	-32.47	20220721	4145	10.13	20220928	3.31	N	004830	500	78 억	162562	N	N	2	N	N
21	20230628	130154	57	100.00	KOSPI	화학	N	N	N	N		N	4550	-30	5	-0.66	114796825	25216	60.83	4565	4600	4530	5950	3210	4580	4552.54	1.04	0	2587	4736	4657	4561	4482	4386	4697	4522	78	1370	500	3110	5	1	15680000	713	30.95	0.88	12	0.16	147.00	5167.00	6760	20220721	-32.69	4145	20220928	9.77	5610	-18.89	20230210	4375	4.00	20230427	6760	-32.69	20220721	4145	9.77	20220928	3.31	N	004830	500	78 억	162562	N	N	2	N	N
22	20230628	120143	57	100.00	KOSPI	화학	N	N	N	N		N	4555	-25	5	-0.55	106363320	23361	56.35	4565	4600	4530	5950	3210	4580	4553.03	1.04	0	2247	4736	4657	4561	4482	4386	4697	4522	78	1370	500	3110	5	1	15680000	714	30.99	0.88	12	0.15	147.00	5167.00	6760	20220721	-32.62	4145	20220928	9.89	5610	-18.81	20230210	4375	4.11	20230427	6760	-32.62	20220721	4145	9.89	20220928	3.31	N	004830	500	78 억	162562	N	N	2	N	N
23	20230628	110155	57	100.00	KOSPI	화학	N	N	N	N		N	4560	-20	5	-0.44	40752810	8914	21.50	4565	4600	4560	5950	3210	4580	4571.78	1.04	0	840	4736	4657	4561	4482	4386	4697	4522	78	1370	500	3110	5	1	15680000	715	31.02	0.88	12	0.06	147.00	5167.00	6760	20220721	-32.54	4145	20220928	10.01	5610	-18.72	20230210	4375	4.23	20230427	6760	-32.54	20220721	4145	10.01	20220928	3.31	N	004830	500	78 억	162562	N	N	2	N	N
24	20230628	100154	57	100.00	KOSPI	화학	N	N	N	N		N	4585	5	2	0.11	23554495	5152	12.43	4565	4600	4560	5950	3210	4580	4571.91	1.04	0	1077	4736	4657	4561	4482	4386	4697	4522	78	1370	500	3110	5	1	15680000	719	31.19	0.89	12	0.03	147.00	5167.00	6760	20220721	-32.17	4145	20220928	10.62	5610	-18.27	20230210	4375	4.80	20230427	6760	-32.17	20220721	4145	10.62	20220928	3.31	N	004830	500	78 억	162562	N	N	2	N	N
25	20230628	090153	57	100.00	KOSPI	화학	N	N	N	N		N	4590	10	2	0.22	6575170	1439	3.47	4565	4590	4560	5950	3210	4580	4569.26	1.04	0	254	4736	4657	4561	4482	4386	4697	4522	78	1370	500	3110	5	1	15680000	720	31.22	0.89	12	0.01	147.00	5167.00	6760	20220721	-32.10	4145	20220928	10.74	5610	-18.18	20230210	4375	4.91	20230427	6760	-32.10	20220721	4145	10.74	20220928	3.31	N	004830	500	78 억	162562	N	N	2	N	N
26	20230627	160154	57	100.00	KOSPI	화학	N	N	N	N		N	4580	95	2	2.12	187693715	41412	132.15	4485	4640	4465	5830	3140	4485	4532.31	1.01	0	2842	4525	4505	4465	4445	4405	4515	4455	78	1345	500	3040	5	1	15680000	718	31.16	0.89	12	0.26	147.00	5167.00	6760	20220721	-32.25	4145	20220928	10.49	5610	-18.36	20230210	4375	4.69	20230427	6760	-32.25	20220721	4145	10.49	20220928	3.33	N	004830	500	78 억	158980	N	N	2	N	N
27	20230627	150154	57	100.00	KOSPI	화학	N	N	N	N		N	4570	85	2	1.90	168325860	37168	118.61	4485	4640	4465	5830	3140	4485	4528.78	1.01	0	2759	4525	4505	4465	4445	4405	4515	4455	78	1345	500	3040	5	1	15680000	717	31.09	0.88	12	0.24	147.00	5167.00	6760	20220721	-32.40	4145	20220928	10.25	5610	-18.54	20230210	4375	4.46	20230427	6760	-32.40	20220721	4145	10.25	20220928	3.33	N	004830	500	78 억	158980	N	N	9	N	N
28	20230627	140155	57	100.00	KOSPI	화학	N	N	N	N		N	4510	25	2	0.56	61826695	13759	43.91	4485	4510	4465	5830	3140	4485	4493.55	1.01	0	-1406	4525	4505	4465	4445	4405	4515	4455	78	1345	500	3040	5	1	15680000	707	30.68	0.87	12	0.09	147.00	5167.00	6760	20220721	-33.28	4145	20220928	8.81	5610	-19.61	20230210	4375	3.09	20230427	6760	-33.28	20220721	4145	8.81	20220928	3.33	N	004830	500	78 억	158980	N	N	9	N	N
29	20230627	130156	57	100.00	KOSPI	화학	N	N	N	N		N	4490	5	2	0.11	34646930	7714	24.62	4485	4510	4465	5830	3140	4485	4491.44	1.01	0	-431	4525	4505	4465	4445	4405	4515	4455	78	1345	500	3040	5	1	15680000	704	30.54	0.87	12	0.05	147.00	5167.00	6760	20220721	-33.58	4145	20220928	8.32	5610	-19.96	20230210	4375	2.63	20230427	6760	-33.58	20220721	4145	8.32	20220928	3.33	N	004830	500	78 억	158980	N	N	9	N	N
30	20230627	120156	57	100.00	KOSPI	화학	N	N	N	N		N	4505	20	2	0.45	32118780	7151	22.82	4485	4510	4465	5830	3140	4485	4491.51	1.01	0	-431	4525	4505	4465	4445	4405	4515	4455	78	1345	500	3040	5	1	15680000	706	30.65	0.87	12	0.05	147.00	5167.00	6760	20220721	-33.36	4145	20220928	8.69	5610	-19.70	20230210	4375	2.97	20230427	6760	-33.36	20220721	4145	8.69	20220928	3.33	N	004830	500	78 억	158980	N	N	9	N	N
31	20230627	110156	57	100.00	KOSPI	화학	N	N	N	N		N	4500	15	2	0.33	21264550	4740	15.13	4485	4510	4465	5830	3140	4485	4486.19	1.01	0	-465	4525	4505	4465	4445	4405	4515	4455	78	1345	500	3040	5	1	15680000	706	30.61	0.87	12	0.03	147.00	5167.00	6760	20220721	-33.43	4145	20220928	8.56	5610	-19.79	20230210	4375	2.86	20230427	6760	-33.43	20220721	4145	8.56	20220928	3.33	N	004830	500	78 억	158980	N	N	9	N	N
32	20230627	100153	57	100.00	KOSPI	화학	N	N	N	N		N	4500	15	2	0.33	13848850	3087	9.85	4485	4510	4465	5830	3140	4485	4486.18	1.01	0	-148	4525	4505	4465	4445	4405	4515	4455	78	1345	500	3040	5	1	15680000	706	30.61	0.87	12	0.02	147.00	5167.00	6760	20220721	-33.43	4145	20220928	8.56	5610	-19.79	20230210	4375	2.86	20230427	6760	-33.43	20220721	4145	8.56	20220928	3.33	N	004830	500	78 억	158980	N	N	9	N	N
33	20230627	090154	57	100.00	KOSPI	화학	N	N	N	N		N	4485	0	3	0.00	6189185	1380	4.40	4485	4485	4480	5830	3140	4485	4484.92	1.01	0	-8	4525	4505	4465	4445	4405	4515	4455	78	1345	500	3040	5	1	15680000	703	30.51	0.87	12	0.01	147.00	5167.00	6760	20220721	-33.65	4145	20220928	8.20	5610	-20.05	20230210	4375	2.51	20230427	6760	-33.65	20220721	4145	8.20	20220928	3.33	N	004830	500	78 억	158980	N	N	9	N	N
34	20230626	160153	57	100.00	KOSPI	화학	N	N	N	N		N	4485	15	2	0.34	139008730	31151	92.74	4470	4485	4425	5810	3130	4470	4462.40	1.00	0	1755	4556	4512	4476	4432	4396	4510	4430	78	1340	500	3030	5	1	15680000	703	30.51	0.87	12	0.20	147.00	5167.00	6760	20220721	-33.65	4145	20220928	8.20	5610	-20.05	20230210	4375	2.51	20230427	6760	-33.65	20220721	4145	8.20	20220928	3.31	N	004830	500	78 억	156298	N	N	9	N	N
35	20230626	150155	57	100.00	KOSPI	화학	N	N	N	N		N	4485	15	2	0.34	128198465	28739	85.56	4470	4485	4425	5810	3130	4470	4460.78	1.00	0	1302	4556	4512	4476	4432	4396	4510	4430	78	1340	500	3030	5	1	15680000	703	30.51	0.87	12	0.18	147.00	5167.00	6760	20220721	-33.65	4145	20220928	8.20	5610	-20.05	20230210	4375	2.51	20230427	6760	-33.65	20220721	4145	8.20	20220928	3.31	N	004830	500	78 억	156298	N	N	21	N	N
36	20230626	140154	57	100.00	KOSPI	화학	N	N	N	N		N	4465	-5	5	-0.11	91488215	20527	61.11	4470	4475	4425	5810	3130	4470	4456.97	1.00	0	-2447	4556	4512	4476	4432	4396	4510	4430	78	1340	500	3030	5	1	15680000	700	30.37	0.86	12	0.13	147.00	5167.00	6760	20220721	-33.95	4145	20220928	7.72	5610	-20.41	20230210	4375	2.06	20230427	6760	-33.95	20220721	4145	7.72	20220928	3.31	N	004830	500	78 억	156298	N	N	21	N	N
37	20230626	130154	57	100.00	KOSPI	화학	N	N	N	N		N	4465	-5	5	-0.11	61970270	13910	41.41	4470	4475	4425	5810	3130	4470	4455.09	1.00	0	-2447	4556	4512	4476	4432	4396	4510	4430	78	1340	500	3030	5	1	15680000	700	30.37	0.86	12	0.09	147.00	5167.00	6760	20220721	-33.95	4145	20220928	7.72	5610	-20.41	20230210	4375	2.06	20230427	6760	-33.95	20220721	4145	7.72	20220928	3.31	N	004830	500	78 억	156298	N	N	21	N	N
38	20230626	120154	57	100.00	KOSPI	화학	N	N	N	N		N	4460	-10	5	-0.22	46218845	10379	30.90	4470	4475	4425	5810	3130	4470	4453.11	1.00	0	-2447	4556	4512	4476	4432	4396	4510	4430	78	1340	500	3030	5	1	15680000	699	30.34	0.86	12	0.07	147.00	5167.00	6760	20220721	-34.02	4145	20220928	7.60	5610	-20.50	20230210	4375	1.94	20230427	6760	-34.02	20220721	4145	7.60	20220928	3.31	N	004830	500	78 억	156298	N	N	21	N	N
39	20230626	110153	57	100.00	KOSPI	화학	N	N	N	N		N	4460	-10	5	-0.22	34160310	7674	22.85	4470	4475	4425	5810	3130	4470	4451.43	1.00	0	-2447	4556	4512	4476	4432	4396	4510	4430	78	1340	500	3030	5	1	15680000	699	30.34	0.86	12	0.05	147.00	5167.00	6760	20220721	-34.02	4145	20220928	7.60	5610	-20.50	20230210	4375	1.94	20230427	6760	-34.02	20220721	4145	7.60	20220928	3.31	N	004830	500	78 억	156298	N	N	21	N	N
40	20230626	100154	57	100.00	KOSPI	화학	N	N	N	N		N	4455	-15	5	-0.34	26375315	5927	17.65	4470	4475	4425	5810	3130	4470	4450.03	1.00	0	-2448	4556	4512	4476	4432	4396	4510	4430	78	1340	500	3030	5	1	15680000	699	30.31	0.86	12	0.04	147.00	5167.00	6760	20220721	-34.10	4145	20220928	7.48	5610	-20.59	20230210	4375	1.83	20230427	6760	-34.10	20220721	4145	7.48	20220928	3.31	N	004830	500	78 억	156298	N	N	21	N	N
41	20230626	090153	57	100.00	KOSPI	화학	N	N	N	N		N	4435	-35	5	-0.78	5039965	1130	3.36	4470	4470	4435	5810	3130	4470	4460.15	1.00	0	-796	4556	4512	4476	4432	4396	4510	4430	78	1340	500	3030	5	1	15680000	695	30.17	0.86	12	0.01	147.00	5167.00	6760	20220721	-34.39	4145	20220928	7.00	5610	-20.94	20230210	4375	1.37	20230427	6760	-34.39	20220721	4145	7.00	20220928	3.31	N	004830	500	78 억	156298	N	N	21	N	N
42	20230623	151512	57	100.00	KOSPI	화학	N	N	N	N		N	4470	-45	5	-1.00	142534835	31921	89.81	4470	4520	4440	5860	3165	4515	4465.24	1.05	0	-6077	4588	4551	4498	4461	4408	4570	4480	78	1347	500	3070	5	1	15680000	701	30.41	0.87	12	0.20	147.00	5167.00	6760	20220721	-33.88	4145	20220928	7.84	5610	-20.32	20230210	4375	2.17	20230427	6760	-33.88	20220721	4145	7.84	20220928	3.30	N	004830	500	78 억	164237	N	N	8	N	N
43	20230623	140141	57	100.00	KOSPI	화학	N	N	N	N		N	4465	-50	5	-1.11	127517035	28557	80.35	4470	4520	4440	5860	3165	4515	4465.35	1.05	0	-5424	4588	4551	4498	4461	4408	4570	4480	78	1347	500	3070	5	1	15680000	700	30.37	0.86	12	0.18	147.00	5167.00	6760	20220721	-33.95	4145	20220928	7.72	5610	-20.41	20230210	4375	2.06	20230427	6760	-33.95	20220721	4145	7.72	20220928	3.30	N	004830	500	78 억	164237	N	N	8	N	N
44	20230622	160521	57	100.00	KOSPI	화학	N	N	N	N		N	4515	15	2	0.33	159504215	35533	90.69	4500	4535	4445	5850	3150	4500	4488.81	1.04	0	1015	4590	4545	4505	4460	4420	4525	4440	78	1350	500	3060	5	1	15680000	708	30.71	0.87	12	0.23	147.00	5167.00	6760	20220721	-33.21	4145	20220928	8.93	5610	-19.52	20230210	4375	3.20	20230427	6760	-33.21	20220721	4145	8.93	20220928	3.31	N	004830	500	78 억	163184	N	N	8	N	N
45	20230622	150637	57	100.00	KOSPI	화학	N	N	N	N		N	4520	20	2	0.44	99032450	22026	56.22	4500	4535	4445	5850	3150	4500	4496.11	1.04	0	1036	4590	4545	4505	4460	4420	4525	4440	78	1350	500	3060	5	1	15680000	709	30.75	0.87	12	0.14	147.00	5167.00	6760	20220721	-33.14	4145	20220928	9.05	5610	-19.43	20230210	4375	3.31	20230427	6760	-33.14	20220721	4145	9.05	20220928	3.31	N	004830	500	78 억	163184	N	N	235	N	N
46	20230622	141008	57	100.00	KOSPI	화학	N	N	N	N		N	4520	20	2	0.44	79259440	17647	45.04	4500	4535	4445	5850	3150	4500	4491.24	1.04	0	1061	4590	4545	4505	4460	4420	4525	4440	78	1350	500	3060	5	1	15680000	709	30.75	0.87	12	0.11	147.00	5167.00	6760	20220721	-33.14	4145	20220928	9.05	5610	-19.43	20230210	4375	3.31	20230427	6760	-33.14	20220721	4145	9.05	20220928	3.31	N	004830	500	78 억	163184	N	N	235	N	N
47	20230622	130917	57	100.00	KOSPI	화학	N	N	N	N		N	4530	30	2	0.67	74657450	16629	42.44	4500	4535	4445	5850	3150	4500	4489.41	1.04	0	1221	4590	4545	4505	4460	4420	4525	4440	78	1350	500	3060	5	1	15680000	710	30.82	0.88	12	0.11	147.00	5167.00	6760	20220721	-32.99	4145	20220928	9.29	5610	-19.25	20230210	4375	3.54	20230427	6760	-32.99	20220721	4145	9.29	20220928	3.31	N	004830	500	78 억	163184	N	N	235	N	N
48	20230622	120858	57	100.00	KOSPI	화학	N	N	N	N		N	4530	30	2	0.67	73747090	16428	41.93	4500	4535	4445	5850	3150	4500	4488.91	1.04	0	1221	4590	4545	4505	4460	4420	4525	4440	78	1350	500	3060	5	1	15680000	710	30.82	0.88	12	0.10	147.00	5167.00	6760	20220721	-32.99	4145	20220928	9.29	5610	-19.25	20230210	4375	3.54	20230427	6760	-32.99	20220721	4145	9.29	20220928	3.31	N	004830	500	78 억	163184	N	N	235	N	N
49	20230622	110715	57	100.00	KOSPI	화학	N	N	N	N		N	4525	25	2	0.56	60950795	13598	34.71	4500	4535	4445	5850	3150	4500	4481.94	1.04	0	1221	4590	4545	4505	4460	4420	4525	4440	78	1350	500	3060	5	1	15680000	710	30.78	0.88	12	0.09	147.00	5167.00	6760	20220721	-33.06	4145	20220928	9.17	5610	-19.34	20230210	4375	3.43	20230427	6760	-33.06	20220721	4145	9.17	20220928	3.31	N	004830	500	78 억	163184	N	N	235	N	N
50	20230622	100514	57	100.00	KOSPI	화학	N	N	N	N		N	4495	-5	5	-0.11	43174235	9660	24.66	4500	4505	4445	5850	3150	4500	4468.42	1.04	0	2847	4590	4545	4505	4460	4420	4525	4440	78	1350	500	3060	5	1	15680000	705	30.58	0.87	12	0.06	147.00	5167.00	6760	20220721	-33.51	4145	20220928	8.44	5610	-19.88	20230210	4375	2.74	20230427	6760	-33.51	20220721	4145	8.44	20220928	3.31	N	004830	500	78 억	163184	N	N	235	N	N
51	20230622	090708	57	100.00	KOSPI	화학	N	N	N	N		N	4480	-20	5	-0.44	26739715	6001	15.32	4500	4500	4445	5850	3150	4500	4453.60	1.04	0	4332	4590	4545	4505	4460	4420	4525	4440	78	1350	500	3060	5	1	15680000	702	30.48	0.87	12	0.04	147.00	5167.00	6760	20220721	-33.73	4145	20220928	8.08	5610	-20.14	20230210	4375	2.40	20230427	6760	-33.73	20220721	4145	8.08	20220928	3.31	N	004830	500	78 억	163184	N	N	235	N	N
52	20230621	160101	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4500	-40	5	-0.88	175732635	39117	184.51	4540	4550	4465	5900	3180	4540	4492.49	1.09	0	-6663	4626	4582	4551	4507	4476	4567	4492	78	1360	500	3080	5	1	15680000	706	30.61	0.87	12	0.25	147.00	5167.00	6880	20220620	-34.59	4145	20220928	8.56	5610	-19.79	20230210	4375	2.86	20230427	6760	-33.43	20220721	4145	8.56	20220928	3.32	N	004830	500	78 억	170225	N	N	235	N	N
53	20230621	150240	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4500	-40	5	-0.88	165053995	36736	173.27	4540	4550	4465	5900	3180	4540	4492.98	1.09	0	-6555	4626	4582	4551	4507	4476	4567	4492	78	1360	500	3080	5	1	15680000	706	30.61	0.87	12	0.23	147.00	5167.00	6880	20220620	-34.59	4145	20220928	8.56	5610	-19.79	20230210	4375	2.86	20230427	6760	-33.43	20220721	4145	8.56	20220928	3.32	N	004830	500	78 억	170225	N	N	5	N	N
54	20230621	141026	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4500	-40	5	-0.88	127811415	28421	134.05	4540	4550	4465	5900	3180	4540	4497.08	1.09	0	-5636	4626	4582	4551	4507	4476	4567	4492	78	1360	500	3080	5	1	15680000	706	30.61	0.87	12	0.18	147.00	5167.00	6880	20220620	-34.59	4145	20220928	8.56	5610	-19.79	20230210	4375	2.86	20230427	6760	-33.43	20220721	4145	8.56	20220928	3.32	N	004830	500	78 억	170225	N	N	5	N	N
55	20230621	130431	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4510	-30	5	-0.66	116709450	25954	122.42	4540	4550	4465	5900	3180	4540	4496.78	1.09	0	-5413	4626	4582	4551	4507	4476	4567	4492	78	1360	500	3080	5	1	15680000	707	30.68	0.87	12	0.17	147.00	5167.00	6880	20220620	-34.45	4145	20220928	8.81	5610	-19.61	20230210	4375	3.09	20230427	6760	-33.28	20220721	4145	8.81	20220928	3.32	N	004830	500	78 억	170225	N	N	5	N	N
56	20230621	120342	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4510	-30	5	-0.66	99516455	22137	104.41	4540	4550	4465	5900	3180	4540	4495.48	1.09	0	-5108	4626	4582	4551	4507	4476	4567	4492	78	1360	500	3080	5	1	15680000	707	30.68	0.87	12	0.14	147.00	5167.00	6880	20220620	-34.45	4145	20220928	8.81	5610	-19.61	20230210	4375	3.09	20230427	6760	-33.28	20220721	4145	8.81	20220928	3.32	N	004830	500	78 억	170225	N	N	5	N	N
57	20230621	110222	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4490	-50	5	-1.10	74385875	16551	78.07	4540	4550	4465	5900	3180	4540	4494.34	1.09	0	-5108	4626	4582	4551	4507	4476	4567	4492	78	1360	500	3080	5	1	15680000	704	30.54	0.87	12	0.11	147.00	5167.00	6880	20220620	-34.74	4145	20220928	8.32	5610	-19.96	20230210	4375	2.63	20230427	6760	-33.58	20220721	4145	8.32	20220928	3.32	N	004830	500	78 억	170225	N	N	5	N	N
58	20230621	100228	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4495	-45	5	-0.99	39862690	8848	41.73	4540	4550	4495	5900	3180	4540	4505.28	1.09	0	-2115	4626	4582	4551	4507	4476	4567	4492	78	1360	500	3080	5	1	15680000	705	30.58	0.87	12	0.06	147.00	5167.00	6880	20220620	-34.67	4145	20220928	8.44	5610	-19.88	20230210	4375	2.74	20230427	6760	-33.51	20220721	4145	8.44	20220928	3.32	N	004830	500	78 억	170225	N	N	5	N	N
59	20230621	090111	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4535	-5	5	-0.11	830740	183	0.86	4540	4540	4535	5900	3180	4540	4539.56	1.09	0	-17	4626	4582	4551	4507	4476	4567	4492	78	1360	500	3080	5	1	15680000	711	30.85	0.88	12	0.00	147.00	5167.00	6880	20220620	-34.08	4145	20220928	9.41	5610	-19.16	20230210	4375	3.66	20230427	6760	-32.91	20220721	4145	9.41	20220928	3.32	N	004830	500	78 억	170225	N	N	5	N	N
60	20230620	160229	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4540	-35	5	-0.77	96295255	21199	45.71	4545	4595	4520	5940	3205	4575	4542.35	1.11	0	-4404	4638	4606	4543	4511	4448	4622	4527	78	1367	500	3110	5	1	15680000	712	30.88	0.88	12	0.14	147.00	5167.00	6880	20220620	-34.01	4145	20220928	9.53	5610	-19.07	20230210	4375	3.77	20230427	6880	-34.01	20220620	4145	9.53	20220928	3.37	N	004830	500	78 억	174629	N	N	5	N	N
61	20230620	150503	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4525	-50	5	-1.09	89116025	19615	42.29	4545	4595	4520	5940	3205	4575	4543.16	1.11	0	-3926	4638	4606	4543	4511	4448	4622	4527	78	1367	500	3110	5	1	15680000	710	30.78	0.88	12	0.13	147.00	5167.00	6880	20220620	-34.23	4145	20220928	9.17	5610	-19.34	20230210	4375	3.43	20230427	6880	-34.23	20220620	4145	9.17	20220928	3.37	N	004830	500	78 억	174629	N	N	5	N	N
62	20230620	140216	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4520	-55	5	-1.20	82623435	18181	39.20	4545	4595	4520	5940	3205	4575	4544.39	1.11	0	-3350	4638	4606	4543	4511	4448	4622	4527	78	1367	500	3110	5	1	15680000	709	30.75	0.87	12	0.12	147.00	5167.00	6880	20220620	-34.30	4145	20220928	9.05	5610	-19.43	20230210	4375	3.31	20230427	6880	-34.30	20220620	4145	9.05	20220928	3.37	N	004830	500	78 억	174629	N	N	5	N	N
63	20230620	130346	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4535	-40	5	-0.87	52085080	11434	24.65	4545	4595	4530	5940	3205	4575	4555.17	1.11	0	-2669	4638	4606	4543	4511	4448	4622	4527	78	1367	500	3110	5	1	15680000	711	30.85	0.88	12	0.07	147.00	5167.00	6880	20220620	-34.08	4145	20220928	9.41	5610	-19.16	20230210	4375	3.66	20230427	6880	-34.08	20220620	4145	9.41	20220928	3.37	N	004830	500	78 억	174629	N	N	5	N	N
64	20230620	120447	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4560	-15	5	-0.33	49676580	10903	23.51	4545	4595	4530	5940	3205	4575	4556.12	1.11	0	-2547	4638	4606	4543	4511	4448	4622	4527	78	1367	500	3110	5	1	15680000	715	31.02	0.88	12	0.07	147.00	5167.00	6880	20220620	-33.72	4145	20220928	10.01	5610	-18.72	20230210	4375	4.23	20230427	6880	-33.72	20220620	4145	10.01	20220928	3.37	N	004830	500	78 억	174629	N	N	5	N	N
65	20230620	110805	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4530	-45	5	-0.98	44790915	9828	21.19	4545	4595	4530	5940	3205	4575	4557.37	1.11	0	-2132	4638	4606	4543	4511	4448	4622	4527	78	1367	500	3110	5	1	15680000	710	30.82	0.88	12	0.06	147.00	5167.00	6880	20220620	-34.16	4145	20220928	9.29	5610	-19.25	20230210	4375	3.54	20230427	6880	-34.16	20220620	4145	9.29	20220928	3.37	N	004830	500	78 억	174629	N	N	5	N	N
66	20230620	100217	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4570	-5	5	-0.11	37829345	8294	17.88	4545	4595	4535	5940	3205	4575	4560.94	1.11	0	-1985	4638	4606	4543	4511	4448	4622	4527	78	1367	500	3110	5	1	15680000	717	31.09	0.88	12	0.05	147.00	5167.00	6880	20220620	-33.58	4145	20220928	10.25	5610	-18.54	20230210	4375	4.46	20230427	6880	-33.58	20220620	4145	10.25	20220928	3.37	N	004830	500	78 억	174629	N	N	5	N	N
67	20230620	090510	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4590	15	2	0.33	17119490	3742	8.07	4545	4595	4545	5940	3205	4575	4574.96	1.11	0	-2147	4638	4606	4543	4511	4448	4622	4527	78	1367	500	3110	5	1	15680000	720	31.22	0.89	12	0.02	147.00	5167.00	6880	20220620	-33.28	4145	20220928	10.74	5610	-18.18	20230210	4375	4.91	20230427	6880	-33.28	20220620	4145	10.74	20220928	3.37	N	004830	500	78 억	174629	N	N	5	N	N
68	20230619	160645	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4575	60	2	1.33	192244740	42587	131.72	4505	4575	4480	5860	3165	4515	4514.00	1.11	0	1363	4615	4565	4540	4490	4465	4552	4477	78	1347	500	3070	5	1	15680000	717	31.12	0.89	12	0.27	147.00	5167.00	7020	20220616	-34.83	4145	20220928	10.37	5610	-18.45	20230210	4375	4.57	20230427	6880	-33.50	20220620	4145	10.37	20220928	3.33	N	004830	500	78 억	173282	N	N	5	N	N
69	20230619	150854	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4515	0	3	0.00	155860745	34574	106.93	4505	4545	4480	5860	3165	4515	4508.03	1.11	0	2285	4615	4565	4540	4490	4465	4552	4477	78	1347	500	3070	5	1	15680000	708	30.71	0.87	12	0.22	147.00	5167.00	7020	20220616	-35.68	4145	20220928	8.93	5610	-19.52	20230210	4375	3.20	20230427	6880	-34.38	20220620	4145	8.93	20220928	3.33	N	004830	500	78 억	173282	N	N	1	N	N
70	20230619	140134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4515	0	3	0.00	110198065	24437	75.58	4505	4545	4480	5860	3165	4515	4509.48	1.11	0	761	4615	4565	4540	4490	4465	4552	4477	78	1347	500	3070	5	1	15680000	708	30.71	0.87	12	0.16	147.00	5167.00	7020	20220616	-35.68	4145	20220928	8.93	5610	-19.52	20230210	4375	3.20	20230427	6880	-34.38	20220620	4145	8.93	20220928	3.33	N	004830	500	78 억	173282	N	N	1	N	N
71	20230619	130457	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4520	5	2	0.11	98152615	21764	67.31	4505	4545	4480	5860	3165	4515	4509.86	1.11	0	710	4615	4565	4540	4490	4465	4552	4477	78	1347	500	3070	5	1	15680000	709	30.75	0.87	12	0.14	147.00	5167.00	7020	20220616	-35.61	4145	20220928	9.05	5610	-19.43	20230210	4375	3.31	20230427	6880	-34.30	20220620	4145	9.05	20220928	3.33	N	004830	500	78 억	173282	N	N	1	N	N
72	20230619	120325	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4515	0	3	0.00	93076955	20639	63.83	4505	4545	4480	5860	3165	4515	4509.76	1.11	0	706	4615	4565	4540	4490	4465	4552	4477	78	1347	500	3070	5	1	15680000	708	30.71	0.87	12	0.13	147.00	5167.00	7020	20220616	-35.68	4145	20220928	8.93	5610	-19.52	20230210	4375	3.20	20230427	6880	-34.38	20220620	4145	8.93	20220928	3.33	N	004830	500	78 억	173282	N	N	1	N	N
73	20230619	110305	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4510	-5	5	-0.11	83735815	18568	57.43	4505	4545	4480	5860	3165	4515	4509.68	1.11	0	649	4615	4565	4540	4490	4465	4552	4477	78	1347	500	3070	5	1	15680000	707	30.68	0.87	12	0.12	147.00	5167.00	7020	20220616	-35.75	4145	20220928	8.81	5610	-19.61	20230210	4375	3.09	20230427	6880	-34.45	20220620	4145	8.81	20220928	3.33	N	004830	500	78 억	173282	N	N	1	N	N
74	20230619	100645	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4520	5	2	0.11	79314680	17589	54.40	4505	4545	4480	5860	3165	4515	4509.33	1.11	0	617	4615	4565	4540	4490	4465	4552	4477	78	1347	500	3070	5	1	15680000	709	30.75	0.87	12	0.11	147.00	5167.00	7020	20220616	-35.61	4145	20220928	9.05	5610	-19.43	20230210	4375	3.31	20230427	6880	-34.30	20220620	4145	9.05	20220928	3.33	N	004830	500	78 억	173282	N	N	1	N	N
75	20230619	090835	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4520	5	2	0.11	10836960	2402	7.43	4505	4525	4505	5860	3165	4515	4511.64	1.11	0	224	4615	4565	4540	4490	4465	4552	4477	78	1347	500	3070	5	1	15680000	709	30.75	0.87	12	0.02	147.00	5167.00	7020	20220616	-35.61	4145	20220928	9.05	5610	-19.43	20230210	4375	3.31	20230427	6880	-34.30	20220620	4145	9.05	20220928	3.33	N	004830	500	78 억	173282	N	N	1	N	N
76	20230616	160447	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4515	-30	5	-0.66	143098480	31596	73.23	4545	4590	4515	5900	3185	4545	4529.01	1.11	0	-1234	4615	4580	4555	4520	4495	4567	4507	78	1357	500	3090	5	1	15680000	708	30.71	0.87	12	0.20	147.00	5167.00	7020	20220616	-35.68	4145	20220928	8.93	5610	-19.52	20230210	4375	3.20	20230427	7020	-35.68	20220616	4145	8.93	20220928	3.36	N	004830	500	78 억	173812	N	N	1	N	N
77	20230616	150324	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4530	-15	5	-0.33	120082300	26502	61.42	4545	4590	4515	5900	3185	4545	4531.07	1.11	0	-552	4615	4580	4555	4520	4495	4567	4507	78	1357	500	3090	5	1	15680000	710	30.82	0.88	12	0.17	147.00	5167.00	7020	20220616	-35.47	4145	20220928	9.29	5610	-19.25	20230210	4375	3.54	20230427	7020	-35.47	20220616	4145	9.29	20220928	3.36	N	004830	500	78 억	173812	N	N	12	N	N
78	20230616	140504	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4520	-25	5	-0.55	85392330	18829	43.64	4545	4590	4520	5900	3185	4545	4535.15	1.11	0	-168	4615	4580	4555	4520	4495	4567	4507	78	1357	500	3090	5	1	15680000	709	30.75	0.87	12	0.12	147.00	5167.00	7020	20220616	-35.61	4145	20220928	9.05	5610	-19.43	20230210	4375	3.31	20230427	7020	-35.61	20220616	4145	9.05	20220928	3.36	N	004830	500	78 억	173812	N	N	12	N	N
79	20230616	130440	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4545	0	3	0.00	63589430	14011	32.47	4545	4590	4520	5900	3185	4545	4538.54	1.11	0	-189	4615	4580	4555	4520	4495	4567	4507	78	1357	500	3090	5	1	15680000	713	30.92	0.88	12	0.09	147.00	5167.00	7020	20220616	-35.26	4145	20220928	9.65	5610	-18.98	20230210	4375	3.89	20230427	7020	-35.26	20220616	4145	9.65	20220928	3.36	N	004830	500	78 억	173812	N	N	12	N	N
80	20230616	120911	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4540	-5	5	-0.11	49633335	10928	25.33	4545	4590	4525	5900	3185	4545	4541.85	1.11	0	-219	4615	4580	4555	4520	4495	4567	4507	78	1357	500	3090	5	1	15680000	712	30.88	0.88	12	0.07	147.00	5167.00	7020	20220616	-35.33	4145	20220928	9.53	5610	-19.07	20230210	4375	3.77	20230427	7020	-35.33	20220616	4145	9.53	20220928	3.36	N	004830	500	78 억	173812	N	N	12	N	N
81	20230616	110633	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4545	0	3	0.00	32276655	7099	16.45	4545	4590	4525	5900	3185	4545	4546.65	1.11	0	-315	4615	4580	4555	4520	4495	4567	4507	78	1357	500	3090	5	1	15680000	713	30.92	0.88	12	0.05	147.00	5167.00	7020	20220616	-35.26	4145	20220928	9.65	5610	-18.98	20230210	4375	3.89	20230427	7020	-35.26	20220616	4145	9.65	20220928	3.36	N	004830	500	78 억	173812	N	N	12	N	N
82	20230616	100331	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4560	15	2	0.33	20542600	4513	10.46	4545	4590	4540	5900	3185	4545	4551.87	1.11	0	-387	4615	4580	4555	4520	4495	4567	4507	78	1357	500	3090	5	1	15680000	715	31.02	0.88	12	0.03	147.00	5167.00	7020	20220616	-35.04	4145	20220928	10.01	5610	-18.72	20230210	4375	4.23	20230427	7020	-35.04	20220616	4145	10.01	20220928	3.36	N	004830	500	78 억	173812	N	N	12	N	N
83	20230616	090523	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4550	5	2	0.11	2924305	643	1.49	4545	4590	4545	5900	3185	4545	4547.91	1.11	0	-40	4615	4580	4555	4520	4495	4567	4507	78	1357	500	3090	5	1	15680000	713	30.95	0.88	12	0.00	147.00	5167.00	7020	20220616	-35.19	4145	20220928	9.77	5610	-18.89	20230210	4375	4.00	20230427	7020	-35.19	20220616	4145	9.77	20220928	3.36	N	004830	500	78 억	173812	N	N	12	N	N
84	20230615	150253	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4540	-40	5	-0.87	179586120	39406	81.73	4580	4590	4530	5950	3210	4580	4557.33	1.21	0	-14955	4666	4622	4586	4542	4506	4605	4525	78	1370	500	3110	5	1	15680000	712	30.88	0.88	12	0.25	147.00	5167.00	7020	20220616	-35.33	4145	20220928	9.53	5610	-19.07	20230210	4375	3.77	20230427	7020	-35.33	20220616	4145	9.53	20220928	3.41	N	004830	500	78 억	189577	N	N	15	N	N
85	20230615	140538	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4540	-40	5	-0.87	170789475	37467	77.71	4580	4590	4535	5950	3210	4580	4558.40	1.21	0	-14823	4666	4622	4586	4542	4506	4605	4525	78	1370	500	3110	5	1	15680000	712	30.88	0.88	12	0.24	147.00	5167.00	7020	20220616	-35.33	4145	20220928	9.53	5610	-19.07	20230210	4375	3.77	20230427	7020	-35.33	20220616	4145	9.53	20220928	3.41	N	004830	500	78 억	189577	N	N	15	N	N
86	20230615	131003	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4555	-25	5	-0.55	149574365	32793	68.02	4580	4590	4540	5950	3210	4580	4561.17	1.21	0	-14270	4666	4622	4586	4542	4506	4605	4525	78	1370	500	3110	5	1	15680000	714	30.99	0.88	12	0.21	147.00	5167.00	7020	20220616	-35.11	4145	20220928	9.89	5610	-18.81	20230210	4375	4.11	20230427	7020	-35.11	20220616	4145	9.89	20220928	3.41	N	004830	500	78 억	189577	N	N	15	N	N
87	20230615	120845	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4545	-35	5	-0.76	138935880	30454	63.16	4580	4590	4540	5950	3210	4580	4562.16	1.21	0	-14299	4666	4622	4586	4542	4506	4605	4525	78	1370	500	3110	5	1	15680000	713	30.92	0.88	12	0.19	147.00	5167.00	7020	20220616	-35.26	4145	20220928	9.65	5610	-18.98	20230210	4375	3.89	20230427	7020	-35.26	20220616	4145	9.65	20220928	3.41	N	004830	500	78 억	189577	N	N	15	N	N
88	20230615	111019	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4555	-25	5	-0.55	75236510	16454	34.13	4580	4590	4555	5950	3210	4580	4572.54	1.21	0	-2007	4666	4622	4586	4542	4506	4605	4525	78	1370	500	3110	5	1	15680000	714	30.99	0.88	12	0.10	147.00	5167.00	7020	20220616	-35.11	4145	20220928	9.89	5610	-18.81	20230210	4375	4.11	20230427	7020	-35.11	20220616	4145	9.89	20220928	3.41	N	004830	500	78 억	189577	N	N	15	N	N
89	20230611	184508	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4635	-5	5	-0.11	188843760	40735	101.64	4640	4665	4620	6030	3250	4640	4635.92	1.26	1282	1282	4673	4656	4633	4616	4593	4645	4605	78	1390	500	3150	5	1	15680000	727	31.53	0.90	12	0.26	147.00	5167.00	7930	20220608	-41.55	4145	20220928	11.82	5610	-17.38	20230210	4375	5.94	20230427	7720	-39.96	20220609	4145	11.82	20220928	3.10	N	004830	500	78 억	198118	N	N	9	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History