KissMeData/003780/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	160146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6410	210	2	3.39	217509810	34599	81.43	6250	6530	6150	8060	4340	6200	6285.75	1.43	0	-9097	6420	6310	6230	6120	6040	6270	6080	65	1860	500	4090	10	1	13000000	833	13.58	1.63	12	0.27	472.00	3941.00	7900	20220802	-18.86	5500	20230316	16.55	7300	-12.19	20230612	5500	16.55	20230316	7900	-18.86	20220802	5500	16.55	20230316	4.42	N	003780	500	65 억	185276	N	N	1	N	N
3	20230630	150146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6360	160	2	2.58	186129540	29704	69.91	6250	6530	6150	8060	4340	6200	6266.14	1.43	0	-8077	6420	6310	6230	6120	6040	6270	6080	65	1860	500	4090	10	1	13000000	827	13.47	1.61	12	0.23	472.00	3941.00	7900	20220802	-19.49	5500	20230316	15.64	7300	-12.88	20230612	5500	15.64	20230316	7900	-19.49	20220802	5500	15.64	20230316	4.42	N	003780	500	65 억	185276	N	N	1	N	N
4	20230630	140146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6310	110	2	1.77	175230040	27989	65.87	6250	6530	6150	8060	4340	6200	6260.68	1.43	0	-7996	6420	6310	6230	6120	6040	6270	6080	65	1860	500	4090	10	1	13000000	820	13.37	1.60	12	0.22	472.00	3941.00	7900	20220802	-20.13	5500	20230316	14.73	7300	-13.56	20230612	5500	14.73	20230316	7900	-20.13	20220802	5500	14.73	20230316	4.42	N	003780	500	65 억	185276	N	N	1	N	N
5	20230630	130146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6360	160	2	2.58	162813080	26017	61.23	6250	6530	6150	8060	4340	6200	6257.95	1.43	0	-8220	6420	6310	6230	6120	6040	6270	6080	65	1860	500	4090	10	1	13000000	827	13.47	1.61	12	0.20	472.00	3941.00	7900	20220802	-19.49	5500	20230316	15.64	7300	-12.88	20230612	5500	15.64	20230316	7900	-19.49	20220802	5500	15.64	20230316	4.42	N	003780	500	65 억	185276	N	N	1	N	N
6	20230630	120145	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6230	30	2	0.48	107724150	17326	40.78	6250	6290	6150	8060	4340	6200	6217.49	1.43	0	-7216	6420	6310	6230	6120	6040	6270	6080	65	1860	500	4090	10	1	13000000	810	13.20	1.58	12	0.13	472.00	3941.00	7900	20220802	-21.14	5500	20230316	13.27	7300	-14.66	20230612	5500	13.27	20230316	7900	-21.14	20220802	5500	13.27	20230316	4.42	N	003780	500	65 억	185276	N	N	1	N	N
7	20230630	110146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6240	40	2	0.65	87737950	14125	33.24	6250	6270	6150	8060	4340	6200	6211.54	1.43	0	-7216	6420	6310	6230	6120	6040	6270	6080	65	1860	500	4090	10	1	13000000	811	13.22	1.58	12	0.11	472.00	3941.00	7900	20220802	-21.01	5500	20230316	13.45	7300	-14.52	20230612	5500	13.45	20230316	7900	-21.01	20220802	5500	13.45	20230316	4.42	N	003780	500	65 억	185276	N	N	1	N	N
8	20230630	100145	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6210	10	2	0.16	50828970	8206	19.31	6250	6270	6150	8060	4340	6200	6194.12	1.43	0	-7051	6420	6310	6230	6120	6040	6270	6080	65	1860	500	4090	10	1	13000000	807	13.16	1.58	12	0.06	472.00	3941.00	7900	20220802	-21.39	5500	20230316	12.91	7300	-14.93	20230612	5500	12.91	20230316	7900	-21.39	20220802	5500	12.91	20230316	4.42	N	003780	500	65 억	185276	N	N	1	N	N
9	20230630	090147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6200	0	3	0.00	874470	141	0.33	6250	6250	6200	8060	4340	6200	6201.91	1.43	0	0	6420	6310	6230	6120	6040	6270	6080	65	1860	500	4090	10	1	13000000	806	13.14	1.57	12	0.00	472.00	3941.00	7900	20220802	-21.52	5500	20230316	12.73	7300	-15.07	20230612	5500	12.73	20230316	7900	-21.52	20220802	5500	12.73	20230316	4.42	N	003780	500	65 억	185276	N	N	1	N	N
10	20230629	160146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6200	-100	5	-1.59	263343400	42308	113.15	6300	6340	6150	8190	4410	6300	6224.44	1.57	0	-12534	6500	6400	6350	6250	6200	6375	6225	65	1890	500	4150	10	1	13000000	806	13.14	1.57	12	0.33	472.00	3941.00	7900	20220802	-21.52	5500	20230316	12.73	7300	-15.07	20230612	5500	12.73	20230316	7900	-21.52	20220802	5500	12.73	20230316	4.40	N	003780	500	65 억	204503	N	N	1	N	N
11	20230629	150145	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6160	-140	5	-2.22	246191450	39529	105.72	6300	6340	6150	8190	4410	6300	6228.12	1.57	0	-11143	6500	6400	6350	6250	6200	6375	6225	65	1890	500	4150	10	1	13000000	801	13.05	1.56	12	0.30	472.00	3941.00	7900	20220802	-22.03	5500	20230316	12.00	7300	-15.62	20230612	5500	12.00	20230316	7900	-22.03	20220802	5500	12.00	20230316	4.40	N	003780	500	65 억	204503	N	N	0	N	N
12	20230629	140144	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6190	-110	5	-1.75	236290380	37925	101.43	6300	6340	6150	8190	4410	6300	6230.46	1.57	0	-10526	6500	6400	6350	6250	6200	6375	6225	65	1890	500	4150	10	1	13000000	805	13.11	1.57	12	0.29	472.00	3941.00	7900	20220802	-21.65	5500	20230316	12.55	7300	-15.21	20230612	5500	12.55	20230316	7900	-21.65	20220802	5500	12.55	20230316	4.40	N	003780	500	65 억	204503	N	N	0	N	N
13	20230629	130144	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6200	-100	5	-1.59	167876420	26849	71.80	6300	6340	6200	8190	4410	6300	6252.61	1.57	0	-8871	6500	6400	6350	6250	6200	6375	6225	65	1890	500	4150	10	1	13000000	806	13.14	1.57	12	0.21	472.00	3941.00	7900	20220802	-21.52	5500	20230316	12.73	7300	-15.07	20230612	5500	12.73	20230316	7900	-21.52	20220802	5500	12.73	20230316	4.40	N	003780	500	65 억	204503	N	N	0	N	N
14	20230629	120145	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6240	-60	5	-0.95	156762290	25057	67.01	6300	6340	6200	8190	4410	6300	6256.23	1.57	0	-8180	6500	6400	6350	6250	6200	6375	6225	65	1890	500	4150	10	1	13000000	811	13.22	1.58	12	0.19	472.00	3941.00	7900	20220802	-21.01	5500	20230316	13.45	7300	-14.52	20230612	5500	13.45	20230316	7900	-21.01	20220802	5500	13.45	20230316	4.40	N	003780	500	65 억	204503	N	N	0	N	N
15	20230629	110145	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6270	-30	5	-0.48	83717010	13325	35.64	6300	6340	6250	8190	4410	6300	6282.70	1.57	0	-6082	6500	6400	6350	6250	6200	6375	6225	65	1890	500	4150	10	1	13000000	815	13.28	1.59	12	0.10	472.00	3941.00	7900	20220802	-20.63	5500	20230316	14.00	7300	-14.11	20230612	5500	14.00	20230316	7900	-20.63	20220802	5500	14.00	20230316	4.40	N	003780	500	65 억	204503	N	N	0	N	N
16	20230629	100145	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6340	40	2	0.63	34235660	5444	14.56	6300	6340	6270	8190	4410	6300	6288.70	1.57	0	-794	6500	6400	6350	6250	6200	6375	6225	65	1890	500	4150	10	1	13000000	824	13.43	1.61	12	0.04	472.00	3941.00	7900	20220802	-19.75	5500	20230316	15.27	7300	-13.15	20230612	5500	15.27	20230316	7900	-19.75	20220802	5500	15.27	20230316	4.40	N	003780	500	65 억	204503	N	N	0	N	N
17	20230629	090145	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6300	0	3	0.00	3559500	565	1.51	6300	6300	6300	8190	4410	6300	6300.00	1.57	0	-222	6500	6400	6350	6250	6200	6375	6225	65	1890	500	4150	10	1	13000000	819	13.35	1.60	12	0.00	472.00	3941.00	7900	20220802	-20.25	5500	20230316	14.55	7300	-13.70	20230612	5500	14.55	20230316	7900	-20.25	20220802	5500	14.55	20230316	4.40	N	003780	500	65 억	204503	N	N	0	N	N
18	20230628	160144	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6300	-110	5	-1.72	237498440	37388	63.39	6370	6450	6300	8330	4490	6410	6352.53	1.57	0	994	6550	6480	6380	6310	6210	6430	6260	65	1920	500	4230	10	1	13000000	819	13.35	1.60	12	0.29	472.00	3941.00	7900	20220802	-20.25	5500	20230316	14.55	7300	-13.70	20230612	5500	14.55	20230316	7900	-20.25	20220802	5500	14.55	20230316	4.39	N	003780	500	65 억	203508	N	N	1	N	N
19	20230628	150145	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6330	-80	5	-1.25	188951980	29700	50.36	6370	6450	6320	8330	4490	6410	6362.02	1.57	0	-230	6550	6480	6380	6310	6210	6430	6260	65	1920	500	4230	10	1	13000000	823	13.41	1.61	12	0.23	472.00	3941.00	7900	20220802	-19.87	5500	20230316	15.09	7300	-13.29	20230612	5500	15.09	20230316	7900	-19.87	20220802	5500	15.09	20230316	4.39	N	003780	500	65 억	203508	N	N	1	N	N
20	20230628	140144	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6410	0	3	0.00	139102840	21839	37.03	6370	6450	6330	8330	4490	6410	6369.47	1.57	0	-639	6550	6480	6380	6310	6210	6430	6260	65	1920	500	4230	10	1	13000000	833	13.58	1.63	12	0.17	472.00	3941.00	7900	20220802	-18.86	5500	20230316	16.55	7300	-12.19	20230612	5500	16.55	20230316	7900	-18.86	20220802	5500	16.55	20230316	4.39	N	003780	500	65 억	203508	N	N	1	N	N
21	20230628	130145	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6390	-20	5	-0.31	112805790	17711	30.03	6370	6450	6330	8330	4490	6410	6369.25	1.57	0	191	6550	6480	6380	6310	6210	6430	6260	65	1920	500	4230	10	1	13000000	831	13.54	1.62	12	0.14	472.00	3941.00	7900	20220802	-19.11	5500	20230316	16.18	7300	-12.47	20230612	5500	16.18	20230316	7900	-19.11	20220802	5500	16.18	20230316	4.39	N	003780	500	65 억	203508	N	N	1	N	N
22	20230628	120136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6410	0	3	0.00	79195320	12428	21.07	6370	6450	6330	8330	4490	6410	6372.33	1.57	0	-903	6550	6480	6380	6310	6210	6430	6260	65	1920	500	4230	10	1	13000000	833	13.58	1.63	12	0.10	472.00	3941.00	7900	20220802	-18.86	5500	20230316	16.55	7300	-12.19	20230612	5500	16.55	20230316	7900	-18.86	20220802	5500	16.55	20230316	4.39	N	003780	500	65 억	203508	N	N	1	N	N
23	20230628	110145	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6430	20	2	0.31	40903180	6411	10.87	6370	6450	6330	8330	4490	6410	6380.16	1.57	0	-545	6550	6480	6380	6310	6210	6430	6260	65	1920	500	4230	10	1	13000000	836	13.62	1.63	12	0.05	472.00	3941.00	7900	20220802	-18.61	5500	20230316	16.91	7300	-11.92	20230612	5500	16.91	20230316	7900	-18.61	20220802	5500	16.91	20230316	4.39	N	003780	500	65 억	203508	N	N	1	N	N
24	20230628	100144	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6410	0	3	0.00	31136850	4885	8.28	6370	6420	6330	8330	4490	6410	6373.97	1.57	0	-81	6550	6480	6380	6310	6210	6430	6260	65	1920	500	4230	10	1	13000000	833	13.58	1.63	12	0.04	472.00	3941.00	7900	20220802	-18.86	5500	20230316	16.55	7300	-12.19	20230612	5500	16.55	20230316	7900	-18.86	20220802	5500	16.55	20230316	4.39	N	003780	500	65 억	203508	N	N	1	N	N
25	20230628	090144	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6420	10	2	0.16	1446040	227	0.38	6370	6420	6370	8330	4490	6410	6370.22	1.57	0	-22	6550	6480	6380	6310	6210	6430	6260	65	1920	500	4230	10	1	13000000	835	13.60	1.63	12	0.00	472.00	3941.00	7900	20220802	-18.73	5500	20230316	16.73	7300	-12.05	20230612	5500	16.73	20230316	7900	-18.73	20220802	5500	16.73	20230316	4.39	N	003780	500	65 억	203508	N	N	1	N	N
26	20230627	160145	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6410	50	2	0.79	373528790	58972	125.12	6440	6450	6280	8260	4460	6360	6334.00	1.47	0	12174	6573	6466	6413	6306	6253	6440	6280	65	1900	500	4190	10	1	13000000	833	13.58	1.63	12	0.45	472.00	3941.00	7900	20220802	-18.86	5500	20230316	16.55	7300	-12.19	20230612	5500	16.55	20230316	7900	-18.86	20220802	5500	16.55	20230316	4.37	N	003780	500	65 억	191339	N	N	1	N	N
27	20230627	150145	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6340	-20	5	-0.31	359451240	56770	120.44	6440	6450	6280	8260	4460	6360	6331.71	1.47	0	11844	6573	6466	6413	6306	6253	6440	6280	65	1900	500	4190	10	1	13000000	824	13.43	1.61	12	0.44	472.00	3941.00	7900	20220802	-19.75	5500	20230316	15.27	7300	-13.15	20230612	5500	15.27	20230316	7900	-19.75	20220802	5500	15.27	20230316	4.37	N	003780	500	65 억	191339	N	N	4	N	N
28	20230627	140146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6300	-60	5	-0.94	289846950	45769	97.10	6440	6450	6280	8260	4460	6360	6332.82	1.47	0	5650	6573	6466	6413	6306	6253	6440	6280	65	1900	500	4190	10	1	13000000	819	13.35	1.60	12	0.35	472.00	3941.00	7900	20220802	-20.25	5500	20230316	14.55	7300	-13.70	20230612	5500	14.55	20230316	7900	-20.25	20220802	5500	14.55	20230316	4.37	N	003780	500	65 억	191339	N	N	4	N	N
29	20230627	130147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6350	-10	5	-0.16	213748560	33698	71.49	6440	6450	6300	8260	4460	6360	6343.06	1.47	0	2128	6573	6466	6413	6306	6253	6440	6280	65	1900	500	4190	10	1	13000000	826	13.45	1.61	12	0.26	472.00	3941.00	7900	20220802	-19.62	5500	20230316	15.45	7300	-13.01	20230612	5500	15.45	20230316	7900	-19.62	20220802	5500	15.45	20230316	4.37	N	003780	500	65 억	191339	N	N	4	N	N
30	20230627	120147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6330	-30	5	-0.47	140333910	22081	46.85	6440	6450	6310	8260	4460	6360	6355.41	1.47	0	71	6573	6466	6413	6306	6253	6440	6280	65	1900	500	4190	10	1	13000000	823	13.41	1.61	12	0.17	472.00	3941.00	7900	20220802	-19.87	5500	20230316	15.09	7300	-13.29	20230612	5500	15.09	20230316	7900	-19.87	20220802	5500	15.09	20230316	4.37	N	003780	500	65 억	191339	N	N	4	N	N
31	20230627	110147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6370	10	2	0.16	87086760	13709	29.09	6440	6450	6310	8260	4460	6360	6352.52	1.47	0	-377	6573	6466	6413	6306	6253	6440	6280	65	1900	500	4190	10	1	13000000	828	13.50	1.62	12	0.11	472.00	3941.00	7900	20220802	-19.37	5500	20230316	15.82	7300	-12.74	20230612	5500	15.82	20230316	7900	-19.37	20220802	5500	15.82	20230316	4.37	N	003780	500	65 억	191339	N	N	4	N	N
32	20230627	100144	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6340	-20	5	-0.31	28260930	4438	9.42	6440	6440	6310	8260	4460	6360	6367.94	1.47	0	12	6573	6466	6413	6306	6253	6440	6280	65	1900	500	4190	10	1	13000000	824	13.43	1.61	12	0.03	472.00	3941.00	7900	20220802	-19.75	5500	20230316	15.27	7300	-13.15	20230612	5500	15.27	20230316	7900	-19.75	20220802	5500	15.27	20230316	4.37	N	003780	500	65 억	191339	N	N	4	N	N
33	20230627	090145	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6440	80	2	1.26	2704800	420	0.89	6440	6440	6440	8260	4460	6360	6440.00	1.47	0	-249	6573	6466	6413	6306	6253	6440	6280	65	1900	500	4190	10	1	13000000	837	13.64	1.63	12	0.00	472.00	3941.00	7900	20220802	-18.48	5500	20230316	17.09	7300	-11.78	20230612	5500	17.09	20230316	7900	-18.48	20220802	5500	17.09	20230316	4.37	N	003780	500	65 억	191339	N	N	4	N	N
34	20230626	160144	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6360	-110	5	-1.70	301737200	47117	87.25	6410	6520	6360	8410	4530	6470	6404.02	1.45	0	1591	6776	6622	6526	6372	6276	6575	6325	65	1940	500	4270	10	1	13000000	827	13.47	1.61	12	0.36	472.00	3941.00	7900	20220802	-19.49	5500	20230316	15.64	7300	-12.88	20230612	5500	15.64	20230316	7900	-19.49	20220802	5500	15.64	20230316	4.32	N	003780	500	65 억	189026	N	N	4	N	N
35	20230626	150145	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6420	-50	5	-0.77	249047420	38849	71.94	6410	6520	6370	8410	4530	6470	6410.65	1.45	0	1048	6776	6622	6526	6372	6276	6575	6325	65	1940	500	4270	10	1	13000000	835	13.60	1.63	12	0.30	472.00	3941.00	7900	20220802	-18.73	5500	20230316	16.73	7300	-12.05	20230612	5500	16.73	20230316	7900	-18.73	20220802	5500	16.73	20230316	4.32	N	003780	500	65 억	189026	N	N	18	N	N
36	20230626	140145	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6400	-70	5	-1.08	193507930	30154	55.84	6410	6520	6380	8410	4530	6470	6417.32	1.45	0	-51	6776	6622	6526	6372	6276	6575	6325	65	1940	500	4270	10	1	13000000	832	13.56	1.62	12	0.23	472.00	3941.00	7900	20220802	-18.99	5500	20230316	16.36	7300	-12.33	20230612	5500	16.36	20230316	7900	-18.99	20220802	5500	16.36	20230316	4.32	N	003780	500	65 억	189026	N	N	18	N	N
37	20230626	130145	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6420	-50	5	-0.77	161528460	25152	46.57	6410	6520	6400	8410	4530	6470	6422.09	1.45	0	-760	6776	6622	6526	6372	6276	6575	6325	65	1940	500	4270	10	1	13000000	835	13.60	1.63	12	0.19	472.00	3941.00	7900	20220802	-18.73	5500	20230316	16.73	7300	-12.05	20230612	5500	16.73	20230316	7900	-18.73	20220802	5500	16.73	20230316	4.32	N	003780	500	65 억	189026	N	N	18	N	N
38	20230626	120144	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6410	-60	5	-0.93	101489110	15785	29.23	6410	6520	6400	8410	4530	6470	6429.47	1.45	0	-1137	6776	6622	6526	6372	6276	6575	6325	65	1940	500	4270	10	1	13000000	833	13.58	1.63	12	0.12	472.00	3941.00	7900	20220802	-18.86	5500	20230316	16.55	7300	-12.19	20230612	5500	16.55	20230316	7900	-18.86	20220802	5500	16.55	20230316	4.32	N	003780	500	65 억	189026	N	N	18	N	N
39	20230626	110144	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6470	0	3	0.00	72950650	11344	21.01	6410	6520	6410	8410	4530	6470	6430.77	1.45	0	-1384	6776	6622	6526	6372	6276	6575	6325	65	1940	500	4270	10	1	13000000	841	13.71	1.64	12	0.09	472.00	3941.00	7900	20220802	-18.10	5500	20230316	17.64	7300	-11.37	20230612	5500	17.64	20230316	7900	-18.10	20220802	5500	17.64	20230316	4.32	N	003780	500	65 억	189026	N	N	18	N	N
40	20230626	100144	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6450	-20	5	-0.31	28231780	4394	8.14	6410	6520	6410	8410	4530	6470	6425.08	1.45	0	-1388	6776	6622	6526	6372	6276	6575	6325	65	1940	500	4270	10	1	13000000	839	13.67	1.64	12	0.03	472.00	3941.00	7900	20220802	-18.35	5500	20230316	17.27	7300	-11.64	20230612	5500	17.27	20230316	7900	-18.35	20220802	5500	17.27	20230316	4.32	N	003780	500	65 억	189026	N	N	18	N	N
41	20230626	090144	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6520	50	2	0.77	9781900	1526	2.83	6410	6520	6410	8410	4530	6470	6410.16	1.45	0	149	6776	6622	6526	6372	6276	6575	6325	65	1940	500	4270	10	1	13000000	848	13.81	1.65	12	0.01	472.00	3941.00	7900	20220802	-17.47	5500	20230316	18.55	7300	-10.68	20230612	5500	18.55	20230316	7900	-17.47	20220802	5500	18.55	20230316	4.32	N	003780	500	65 억	189026	N	N	18	N	N
42	20230623	151503	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6470	-60	5	-0.92	336874790	51918	91.08	6680	6680	6430	8480	4580	6530	6488.59	1.47	0	-844	6763	6646	6573	6456	6383	6610	6420	65	1950	500	4300	10	1	13000000	841	13.71	1.64	12	0.40	472.00	3941.00	7900	20220802	-18.10	5500	20230316	17.64	7300	-11.37	20230612	5500	17.64	20230316	7900	-18.10	20220802	5500	17.64	20230316	4.30	N	003780	500	65 억	190688	N	N	12	N	N
43	20230623	140134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6480	-50	5	-0.77	281402910	43311	75.98	6680	6680	6440	8480	4580	6530	6497.26	1.47	0	-1307	6763	6646	6573	6456	6383	6610	6420	65	1950	500	4300	10	1	13000000	842	13.73	1.64	12	0.33	472.00	3941.00	7900	20220802	-17.97	5500	20230316	17.82	7300	-11.23	20230612	5500	17.82	20230316	7900	-17.97	20220802	5500	17.82	20230316	4.30	N	003780	500	65 억	190688	N	N	12	N	N
44	20230622	160630	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6530	-120	5	-1.80	367236280	55999	88.25	6690	6690	6500	8640	4660	6650	6557.91	1.47	0	620	6870	6760	6640	6530	6410	6700	6470	65	1990	500	4380	10	1	13000000	849	13.83	1.66	12	0.43	472.00	3941.00	7900	20220802	-17.34	5500	20230316	18.73	7300	-10.55	20230612	5500	18.73	20230316	7900	-17.34	20220802	5500	18.73	20230316	4.30	N	003780	500	65 억	191031	N	N	12	N	N
45	20230622	150830	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6510	-140	5	-2.11	267849350	40720	64.17	6690	6690	6510	8640	4660	6650	6577.83	1.47	0	696	6870	6760	6640	6530	6410	6700	6470	65	1990	500	4380	10	1	13000000	846	13.79	1.65	12	0.31	472.00	3941.00	7900	20220802	-17.59	5500	20230316	18.36	7300	-10.82	20230612	5500	18.36	20230316	7900	-17.59	20220802	5500	18.36	20230316	4.30	N	003780	500	65 억	191031	N	N	185	N	N
46	20230622	140419	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6560	-90	5	-1.35	198909510	30187	47.57	6690	6690	6560	8640	4660	6650	6589.24	1.47	0	1924	6870	6760	6640	6530	6410	6700	6470	65	1990	500	4380	10	1	13000000	853	13.90	1.66	12	0.23	472.00	3941.00	7900	20220802	-16.96	5500	20230316	19.27	7300	-10.14	20230612	5500	19.27	20230316	7900	-16.96	20220802	5500	19.27	20230316	4.30	N	003780	500	65 억	191031	N	N	185	N	N
47	20230622	130451	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6570	-80	5	-1.20	157727310	23916	37.69	6690	6690	6560	8640	4660	6650	6595.05	1.47	0	1989	6870	6760	6640	6530	6410	6700	6470	65	1990	500	4380	10	1	13000000	854	13.92	1.67	12	0.18	472.00	3941.00	7900	20220802	-16.84	5500	20230316	19.45	7300	-10.00	20230612	5500	19.45	20230316	7900	-16.84	20220802	5500	19.45	20230316	4.30	N	003780	500	65 억	191031	N	N	185	N	N
48	20230622	120449	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6630	-20	5	-0.30	79316800	11991	18.90	6690	6690	6580	8640	4660	6650	6614.69	1.47	0	503	6870	6760	6640	6530	6410	6700	6470	65	1990	500	4380	10	1	13000000	862	14.05	1.68	12	0.09	472.00	3941.00	7900	20220802	-16.08	5500	20230316	20.55	7300	-9.18	20230612	5500	20.55	20230316	7900	-16.08	20220802	5500	20.55	20230316	4.30	N	003780	500	65 억	191031	N	N	185	N	N
49	20230622	111009	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6640	-10	5	-0.15	50678290	7650	12.06	6690	6690	6580	8640	4660	6650	6624.61	1.47	0	-427	6870	6760	6640	6530	6410	6700	6470	65	1990	500	4380	10	1	13000000	863	14.07	1.68	12	0.06	472.00	3941.00	7900	20220802	-15.95	5500	20230316	20.73	7300	-9.04	20230612	5500	20.73	20230316	7900	-15.95	20220802	5500	20.73	20230316	4.30	N	003780	500	65 억	191031	N	N	185	N	N
50	20230622	100111	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6650	0	3	0.00	19273880	2905	4.58	6690	6690	6590	8640	4660	6650	6634.73	1.47	0	-244	6870	6760	6640	6530	6410	6700	6470	65	1990	500	4380	10	1	13000000	865	14.09	1.69	12	0.02	472.00	3941.00	7900	20220802	-15.82	5500	20230316	20.91	7300	-8.90	20230612	5500	20.91	20230316	7900	-15.82	20220802	5500	20.91	20230316	4.30	N	003780	500	65 억	191031	N	N	185	N	N
51	20230622	090251	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6660	10	2	0.15	1074710	161	0.25	6690	6690	6650	8640	4660	6650	6675.22	1.47	0	-61	6870	6760	6640	6530	6410	6700	6470	65	1990	500	4380	10	1	13000000	866	14.11	1.69	12	0.00	472.00	3941.00	7900	20220802	-15.70	5500	20230316	21.09	7300	-8.77	20230612	5500	21.09	20230316	7900	-15.70	20220802	5500	21.09	20230316	4.30	N	003780	500	65 억	191031	N	N	185	N	N
52	20230621	160107	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6650	-60	5	-0.89	417349720	63056	327.33	6710	6750	6520	8720	4700	6710	6618.71	1.53	0	-8355	6810	6760	6730	6680	6650	6745	6665	65	2010	500	4420	10	1	13000000	865	14.09	1.69	12	0.49	472.00	3941.00	8020	20220620	-17.08	5500	20230316	20.91	7300	-8.90	20230612	5500	20.91	20230316	7900	-15.82	20220802	5500	20.91	20230316	4.29	N	003780	500	65 억	199170	N	N	185	N	N
53	20230621	150245	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6610	-100	5	-1.49	359810340	54328	282.02	6710	6750	6520	8720	4700	6710	6622.93	1.53	0	-8068	6810	6760	6730	6680	6650	6745	6665	65	2010	500	4420	10	1	13000000	859	14.00	1.68	12	0.42	472.00	3941.00	8020	20220620	-17.58	5500	20230316	20.18	7300	-9.45	20230612	5500	20.18	20230316	7900	-16.33	20220802	5500	20.18	20230316	4.29	N	003780	500	65 억	199170	N	N	7	N	N
54	20230621	140435	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6580	-130	5	-1.94	253465850	38324	198.94	6710	6750	6520	8720	4700	6710	6613.76	1.53	0	211	6810	6760	6730	6680	6650	6745	6665	65	2010	500	4420	10	1	13000000	855	13.94	1.67	12	0.29	472.00	3941.00	8020	20220620	-17.96	5500	20230316	19.64	7300	-9.86	20230612	5500	19.64	20230316	7900	-16.71	20220802	5500	19.64	20230316	4.29	N	003780	500	65 억	199170	N	N	7	N	N
55	20230621	130503	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6610	-100	5	-1.49	175670890	26477	137.44	6710	6750	6520	8720	4700	6710	6634.85	1.53	0	-2983	6810	6760	6730	6680	6650	6745	6665	65	2010	500	4420	10	1	13000000	859	14.00	1.68	12	0.20	472.00	3941.00	8020	20220620	-17.58	5500	20230316	20.18	7300	-9.45	20230612	5500	20.18	20230316	7900	-16.33	20220802	5500	20.18	20230316	4.29	N	003780	500	65 억	199170	N	N	7	N	N
56	20230621	120528	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6640	-70	5	-1.04	143146220	21535	111.79	6710	6750	6520	8720	4700	6710	6647.14	1.53	0	-3550	6810	6760	6730	6680	6650	6745	6665	65	2010	500	4420	10	1	13000000	863	14.07	1.68	12	0.17	472.00	3941.00	8020	20220620	-17.21	5500	20230316	20.73	7300	-9.04	20230612	5500	20.73	20230316	7900	-15.95	20220802	5500	20.73	20230316	4.29	N	003780	500	65 억	199170	N	N	7	N	N
57	20230621	110547	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6680	-30	5	-0.45	84514330	12657	65.70	6710	6750	6580	8720	4700	6710	6677.28	1.53	0	-2500	6810	6760	6730	6680	6650	6745	6665	65	2010	500	4420	10	1	13000000	868	14.15	1.70	12	0.10	472.00	3941.00	8020	20220620	-16.71	5500	20230316	21.45	7300	-8.49	20230612	5500	21.45	20230316	7900	-15.44	20220802	5500	21.45	20230316	4.29	N	003780	500	65 억	199170	N	N	7	N	N
58	20230621	100936	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6730	20	2	0.30	65403870	9794	50.84	6710	6750	6580	8720	4700	6710	6677.95	1.53	0	-1359	6810	6760	6730	6680	6650	6745	6665	65	2010	500	4420	10	1	13000000	875	14.26	1.71	12	0.08	472.00	3941.00	8020	20220620	-16.08	5500	20230316	22.36	7300	-7.81	20230612	5500	22.36	20230316	7900	-14.81	20220802	5500	22.36	20230316	4.29	N	003780	500	65 억	199170	N	N	7	N	N
59	20230621	091011	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6680	-30	5	-0.45	2311020	344	1.79	6710	6730	6680	8720	4700	6710	6718.08	1.53	0	-234	6810	6760	6730	6680	6650	6745	6665	65	2010	500	4420	10	1	13000000	868	14.15	1.70	12	0.00	472.00	3941.00	8020	20220620	-16.71	5500	20230316	21.45	7300	-8.49	20230612	5500	21.45	20230316	7900	-15.44	20220802	5500	21.45	20230316	4.29	N	003780	500	65 억	199170	N	N	7	N	N
60	20230620	160400	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6710	-70	5	-1.03	129743380	19263	18.74	6780	6780	6700	8810	4750	6780	6735.37	1.56	0	-4107	6993	6886	6773	6666	6553	6940	6720	65	2030	500	4470	10	1	13000000	872	14.22	1.70	12	0.15	472.00	3941.00	8110	20220617	-17.26	5500	20230316	22.00	7300	-8.08	20230612	5500	22.00	20230316	8020	-16.33	20220620	5500	22.00	20230316	4.32	N	003780	500	65 억	203418	N	N	7	N	N
61	20230620	150722	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6730	-50	5	-0.74	117487250	17438	16.97	6780	6780	6700	8810	4750	6780	6737.43	1.56	0	-4105	6993	6886	6773	6666	6553	6940	6720	65	2030	500	4470	10	1	13000000	875	14.26	1.71	12	0.13	472.00	3941.00	8110	20220617	-17.02	5500	20230316	22.36	7300	-7.81	20230612	5500	22.36	20230316	8020	-16.08	20220620	5500	22.36	20230316	4.32	N	003780	500	65 억	203418	N	N	11	N	N
62	20230620	140347	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6750	-30	5	-0.44	79699750	11826	11.51	6780	6780	6700	8810	4750	6780	6739.37	1.56	0	-2632	6993	6886	6773	6666	6553	6940	6720	65	2030	500	4470	10	1	13000000	878	14.30	1.71	12	0.09	472.00	3941.00	8110	20220617	-16.77	5500	20230316	22.73	7300	-7.53	20230612	5500	22.73	20230316	8020	-15.84	20220620	5500	22.73	20230316	4.32	N	003780	500	65 억	203418	N	N	11	N	N
63	20230620	130812	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6730	-50	5	-0.74	69391840	10300	10.02	6780	6780	6710	8810	4750	6780	6737.07	1.56	0	-2411	6993	6886	6773	6666	6553	6940	6720	65	2030	500	4470	10	1	13000000	875	14.26	1.71	12	0.08	472.00	3941.00	8110	20220617	-17.02	5500	20230316	22.36	7300	-7.81	20230612	5500	22.36	20230316	8020	-16.08	20220620	5500	22.36	20230316	4.32	N	003780	500	65 억	203418	N	N	11	N	N
64	20230620	120727	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6710	-70	5	-1.03	51270140	7601	7.40	6780	6780	6710	8810	4750	6780	6745.18	1.56	0	-1443	6993	6886	6773	6666	6553	6940	6720	65	2030	500	4470	10	1	13000000	872	14.22	1.70	12	0.06	472.00	3941.00	8110	20220617	-17.26	5500	20230316	22.00	7300	-8.08	20230612	5500	22.00	20230316	8020	-16.33	20220620	5500	22.00	20230316	4.32	N	003780	500	65 억	203418	N	N	11	N	N
65	20230620	110503	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6730	-50	5	-0.74	37983690	5626	5.47	6780	6780	6720	8810	4750	6780	6751.46	1.56	0	-173	6993	6886	6773	6666	6553	6940	6720	65	2030	500	4470	10	1	13000000	875	14.26	1.71	12	0.04	472.00	3941.00	8110	20220617	-17.02	5500	20230316	22.36	7300	-7.81	20230612	5500	22.36	20230316	8020	-16.08	20220620	5500	22.36	20230316	4.32	N	003780	500	65 억	203418	N	N	11	N	N
66	20230620	100912	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6730	-50	5	-0.74	15688670	2320	2.26	6780	6780	6730	8810	4750	6780	6762.36	1.56	0	-65	6993	6886	6773	6666	6553	6940	6720	65	2030	500	4470	10	1	13000000	875	14.26	1.71	12	0.02	472.00	3941.00	8110	20220617	-17.02	5500	20230316	22.36	7300	-7.81	20230612	5500	22.36	20230316	8020	-16.08	20220620	5500	22.36	20230316	4.32	N	003780	500	65 억	203418	N	N	11	N	N
67	20230620	090402	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6780	0	3	0.00	1233940	182	0.18	6780	6780	6760	8810	4750	6780	6779.89	1.56	0	0	6993	6886	6773	6666	6553	6940	6720	65	2030	500	4470	10	1	13000000	881	14.36	1.72	12	0.00	472.00	3941.00	8110	20220617	-16.40	5500	20230316	23.27	7300	-7.12	20230612	5500	23.27	20230316	8020	-15.46	20220620	5500	23.27	20230316	4.32	N	003780	500	65 억	203418	N	N	11	N	N
68	20230619	160501	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6780	80	2	1.19	689485710	102345	426.69	6730	6880	6660	8710	4690	6700	6736.88	1.26	0	34758	6853	6776	6723	6646	6593	6765	6635	65	2010	500	4420	10	1	13000000	881	14.36	1.72	12	0.79	472.00	3941.00	8480	20220616	-20.05	5500	20230316	23.27	7300	-7.12	20230612	5500	23.27	20230316	8020	-15.46	20220620	5500	23.27	20230316	4.33	N	003780	500	65 억	164237	N	N	11	N	N
69	20230619	150251	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6750	50	2	0.75	662904330	98411	410.29	6730	6880	6660	8710	4690	6700	6736.08	1.26	0	34126	6853	6776	6723	6646	6593	6765	6635	65	2010	500	4420	10	1	13000000	878	14.30	1.71	12	0.76	472.00	3941.00	8480	20220616	-20.40	5500	20230316	22.73	7300	-7.53	20230612	5500	22.73	20230316	8020	-15.84	20220620	5500	22.73	20230316	4.33	N	003780	500	65 억	164237	N	N	11	N	N
70	20230619	140319	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6710	10	2	0.15	607402520	90162	375.89	6730	6880	6660	8710	4690	6700	6736.79	1.26	0	33714	6853	6776	6723	6646	6593	6765	6635	65	2010	500	4420	10	1	13000000	872	14.22	1.70	12	0.69	472.00	3941.00	8480	20220616	-20.87	5500	20230316	22.00	7300	-8.08	20230612	5500	22.00	20230316	8020	-16.33	20220620	5500	22.00	20230316	4.33	N	003780	500	65 억	164237	N	N	11	N	N
71	20230619	130531	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6750	50	2	0.75	479512620	71084	296.36	6730	6880	6680	8710	4690	6700	6745.72	1.26	0	31027	6853	6776	6723	6646	6593	6765	6635	65	2010	500	4420	10	1	13000000	878	14.30	1.71	12	0.55	472.00	3941.00	8480	20220616	-20.40	5500	20230316	22.73	7300	-7.53	20230612	5500	22.73	20230316	8020	-15.84	20220620	5500	22.73	20230316	4.33	N	003780	500	65 억	164237	N	N	11	N	N
72	20230619	121037	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6820	120	2	1.79	194512930	28658	119.48	6730	6880	6680	8710	4690	6700	6787.39	1.26	0	9914	6853	6776	6723	6646	6593	6765	6635	65	2010	500	4420	10	1	13000000	887	14.45	1.73	12	0.22	472.00	3941.00	8480	20220616	-19.58	5500	20230316	24.00	7300	-6.58	20230612	5500	24.00	20230316	8020	-14.96	20220620	5500	24.00	20230316	4.33	N	003780	500	65 억	164237	N	N	11	N	N
73	20230619	110527	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6820	120	2	1.79	183391290	27028	112.68	6730	6880	6680	8710	4690	6700	6785.23	1.26	0	10252	6853	6776	6723	6646	6593	6765	6635	65	2010	500	4420	10	1	13000000	887	14.45	1.73	12	0.21	472.00	3941.00	8480	20220616	-19.58	5500	20230316	24.00	7300	-6.58	20230612	5500	24.00	20230316	8020	-14.96	20220620	5500	24.00	20230316	4.33	N	003780	500	65 억	164237	N	N	11	N	N
74	20230619	101039	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6730	30	2	0.45	83951640	12432	51.83	6730	6840	6680	8710	4690	6700	6752.87	1.26	0	-639	6853	6776	6723	6646	6593	6765	6635	65	2010	500	4420	10	1	13000000	875	14.26	1.71	12	0.10	472.00	3941.00	8480	20220616	-20.64	5500	20230316	22.36	7300	-7.81	20230612	5500	22.36	20230316	8020	-16.08	20220620	5500	22.36	20230316	4.33	N	003780	500	65 억	164237	N	N	11	N	N
75	20230619	090844	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6700	0	3	0.00	5711580	852	3.55	6730	6730	6700	8710	4690	6700	6703.73	1.26	0	-13	6853	6776	6723	6646	6593	6765	6635	65	2010	500	4420	10	1	13000000	871	14.19	1.70	12	0.01	472.00	3941.00	8480	20220616	-20.99	5500	20230316	21.82	7300	-8.22	20230612	5500	21.82	20230316	8020	-16.46	20220620	5500	21.82	20230316	4.33	N	003780	500	65 억	164237	N	N	11	N	N
76	20230616	160523	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6700	0	3	0.00	161462710	23982	43.74	6700	6800	6670	8710	4690	6700	6732.66	1.19	0	9556	7066	6882	6676	6492	6286	6780	6390	65	2010	500	4420	10	1	13000000	871	14.19	1.70	12	0.18	472.00	3941.00	8770	20220615	-23.60	5500	20230316	21.82	7300	-8.22	20230612	5500	21.82	20230316	8480	-20.99	20220616	5500	21.82	20230316	4.37	N	003780	500	65 억	154799	N	N	11	N	N
77	20230616	150956	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6710	10	2	0.15	155169660	23042	42.03	6700	6800	6670	8710	4690	6700	6734.21	1.19	0	9780	7066	6882	6676	6492	6286	6780	6390	65	2010	500	4420	10	1	13000000	872	14.22	1.70	12	0.18	472.00	3941.00	8770	20220615	-23.49	5500	20230316	22.00	7300	-8.08	20230612	5500	22.00	20230316	8480	-20.87	20220616	5500	22.00	20230316	4.37	N	003780	500	65 억	154799	N	N	14	N	N
78	20230616	140317	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6730	30	2	0.45	142578990	21169	38.61	6700	6800	6670	8710	4690	6700	6735.27	1.19	0	9668	7066	6882	6676	6492	6286	6780	6390	65	2010	500	4420	10	1	13000000	875	14.26	1.71	12	0.16	472.00	3941.00	8770	20220615	-23.26	5500	20230316	22.36	7300	-7.81	20230612	5500	22.36	20230316	8480	-20.64	20220616	5500	22.36	20230316	4.37	N	003780	500	65 억	154799	N	N	14	N	N
79	20230616	130436	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6740	40	2	0.60	122721580	18218	33.23	6700	6800	6700	8710	4690	6700	6736.28	1.19	0	9724	7066	6882	6676	6492	6286	6780	6390	65	2010	500	4420	10	1	13000000	876	14.28	1.71	12	0.14	472.00	3941.00	8770	20220615	-23.15	5500	20230316	22.55	7300	-7.67	20230612	5500	22.55	20230316	8480	-20.52	20220616	5500	22.55	20230316	4.37	N	003780	500	65 억	154799	N	N	14	N	N
80	20230616	120455	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6740	40	2	0.60	119762690	17779	32.43	6700	6800	6700	8710	4690	6700	6736.19	1.19	0	9726	7066	6882	6676	6492	6286	6780	6390	65	2010	500	4420	10	1	13000000	876	14.28	1.71	12	0.14	472.00	3941.00	8770	20220615	-23.15	5500	20230316	22.55	7300	-7.67	20230612	5500	22.55	20230316	8480	-20.52	20220616	5500	22.55	20230316	4.37	N	003780	500	65 억	154799	N	N	14	N	N
81	20230616	110524	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6750	50	2	0.75	106161820	15759	28.74	6700	6800	6700	8710	4690	6700	6736.58	1.19	0	9201	7066	6882	6676	6492	6286	6780	6390	65	2010	500	4420	10	1	13000000	878	14.30	1.71	12	0.12	472.00	3941.00	8770	20220615	-23.03	5500	20230316	22.73	7300	-7.53	20230612	5500	22.73	20230316	8480	-20.40	20220616	5500	22.73	20230316	4.37	N	003780	500	65 억	154799	N	N	14	N	N
82	20230616	100104	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6760	60	2	0.90	76958540	11411	20.81	6700	6800	6700	8710	4690	6700	6744.24	1.19	0	8629	7066	6882	6676	6492	6286	6780	6390	65	2010	500	4420	10	1	13000000	879	14.32	1.72	12	0.09	472.00	3941.00	8770	20220615	-22.92	5500	20230316	22.91	7300	-7.40	20230612	5500	22.91	20230316	8480	-20.28	20220616	5500	22.91	20230316	4.37	N	003780	500	65 억	154799	N	N	14	N	N
83	20230616	090413	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6770	70	2	1.04	543640	81	0.15	6700	6780	6700	8710	4690	6700	6711.60	1.19	0	5	7066	6882	6676	6492	6286	6780	6390	65	2010	500	4420	10	1	13000000	880	14.34	1.72	12	0.00	472.00	3941.00	8770	20220615	-22.81	5500	20230316	23.09	7300	-7.26	20230612	5500	23.09	20230316	8480	-20.17	20220616	5500	23.09	20230316	4.37	N	003780	500	65 억	154799	N	N	14	N	N
84	20230615	150931	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6770	-20	5	-0.29	357876620	53779	128.07	6790	6860	6470	8820	4760	6790	6654.58	1.16	0	5704	7083	6936	6853	6706	6623	6895	6665	65	2030	500	4480	10	1	13000000	880	14.34	1.72	12	0.41	472.00	3941.00	8820	20220614	-23.24	5500	20230316	23.09	7300	-7.26	20230612	5500	23.09	20230316	8770	-22.81	20220615	5500	23.09	20230316	4.40	N	003780	500	65 억	150153	N	N	20	N	N
85	20230615	140429	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6700	-90	5	-1.33	341597920	51353	122.29	6790	6860	6470	8820	4760	6790	6651.96	1.16	0	5950	7083	6936	6853	6706	6623	6895	6665	65	2030	500	4480	10	1	13000000	871	14.19	1.70	12	0.40	472.00	3941.00	8820	20220614	-24.04	5500	20230316	21.82	7300	-8.22	20230612	5500	21.82	20230316	8770	-23.60	20220615	5500	21.82	20230316	4.40	N	003780	500	65 억	150153	N	N	20	N	N
86	20230615	130848	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6710	-80	5	-1.18	334661520	50317	119.82	6790	6860	6470	8820	4760	6790	6651.06	1.16	0	6339	7083	6936	6853	6706	6623	6895	6665	65	2030	500	4480	10	1	13000000	872	14.22	1.70	12	0.39	472.00	3941.00	8820	20220614	-23.92	5500	20230316	22.00	7300	-8.08	20230612	5500	22.00	20230316	8770	-23.49	20220615	5500	22.00	20230316	4.40	N	003780	500	65 억	150153	N	N	20	N	N
87	20230615	120337	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6710	-80	5	-1.18	326657660	49127	116.99	6790	6860	6470	8820	4760	6790	6649.25	1.16	0	6689	7083	6936	6853	6706	6623	6895	6665	65	2030	500	4480	10	1	13000000	872	14.22	1.70	12	0.38	472.00	3941.00	8820	20220614	-23.92	5500	20230316	22.00	7300	-8.08	20230612	5500	22.00	20230316	8770	-23.49	20220615	5500	22.00	20230316	4.40	N	003780	500	65 억	150153	N	N	20	N	N
88	20230615	110829	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6770	-20	5	-0.29	106481110	15737	37.48	6790	6860	6700	8820	4760	6790	6766.29	1.16	0	-386	7083	6936	6853	6706	6623	6895	6665	65	2030	500	4480	10	1	13000000	880	14.34	1.72	12	0.12	472.00	3941.00	8820	20220614	-23.24	5500	20230316	23.09	7300	-7.26	20230612	5500	23.09	20230316	8770	-22.81	20220615	5500	23.09	20230316	4.40	N	003780	500	65 억	150153	N	N	20	N	N
89	20230611	184541	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6760	100	2	1.50	205630980	30326	79.95	6680	6880	6670	8650	4670	6660	6780.69	1.28	1618	1657	6920	6790	6700	6570	6480	6745	6525	65	1990	500	4390	10	1	13000000	879	14.32	1.72	12	0.23	472.00	3941.00	8820	20220614	-23.36	5500	20230316	22.91	7240	-6.63	20230414	5500	22.91	20230316	8820	-23.36	20220614	5500	22.91	20230316	4.35	N	003780	500	65 억	166842	N	N	35	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History