KissMeData/226320/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

40 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	160912	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15120	120	2	0.80	105689030	7015	73.61	14990	15200	14970	19500	10500	15000	15066.04	0.75	0	-1635	15313	15156	15073	14916	14833	15115	14875	110	4500	500	10800	10	1	21929315	3316	-48.62	0.90	12	0.03	-311.00	16825.00	20950	20220922	-27.83	13850	20221013	9.17	20350	-25.70	20230210	14870	1.68	20230504	20950	-27.83	20220922	13850	9.17	20221013	1.34	N	226320	500	109 억	165338	N	N	148	N	N
3	20230630	150914	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15120	120	2	0.80	99233570	6588	69.13	14990	15200	14970	19500	10500	15000	15062.78	0.75	0	-1651	15313	15156	15073	14916	14833	15115	14875	110	4500	500	10800	10	1	21929315	3316	-48.62	0.90	12	0.03	-311.00	16825.00	20950	20220922	-27.83	13850	20221013	9.17	20350	-25.70	20230210	14870	1.68	20230504	20950	-27.83	20220922	13850	9.17	20221013	1.34	N	226320	500	109 억	165338	N	N	26	N	N
4	20230630	140912	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15140	140	2	0.93	84572370	5616	58.93	14990	15200	14970	19500	10500	15000	15059.18	0.75	0	-1501	15313	15156	15073	14916	14833	15115	14875	110	4500	500	10800	10	1	21929315	3320	-48.68	0.90	12	0.03	-311.00	16825.00	20950	20220922	-27.73	13850	20221013	9.31	20350	-25.60	20230210	14870	1.82	20230504	20950	-27.73	20220922	13850	9.31	20221013	1.34	N	226320	500	109 억	165338	N	N	26	N	N
5	20230630	130912	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15090	90	2	0.60	53093120	3531	37.05	14990	15200	14970	19500	10500	15000	15036.28	0.75	0	-1642	15313	15156	15073	14916	14833	15115	14875	110	4500	500	10800	10	1	21929315	3309	-48.52	0.90	12	0.02	-311.00	16825.00	20950	20220922	-27.97	13850	20221013	8.95	20350	-25.85	20230210	14870	1.48	20230504	20950	-27.97	20220922	13850	8.95	20221013	1.34	N	226320	500	109 억	165338	N	N	26	N	N
6	20230630	120909	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15030	30	2	0.20	44756660	2976	31.23	14990	15200	14970	19500	10500	15000	15039.20	0.75	0	-1359	15313	15156	15073	14916	14833	15115	14875	110	4500	500	10800	10	1	21929315	3296	-48.33	0.89	12	0.01	-311.00	16825.00	20950	20220922	-28.26	13850	20221013	8.52	20350	-26.14	20230210	14870	1.08	20230504	20950	-28.26	20220922	13850	8.52	20221013	1.34	N	226320	500	109 억	165338	N	N	26	N	N
7	20230630	110912	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15110	110	2	0.73	38971450	2592	27.20	14990	15200	14970	19500	10500	15000	15035.28	0.75	0	-1168	15313	15156	15073	14916	14833	15115	14875	110	4500	500	10800	10	1	21929315	3314	-48.59	0.90	12	0.01	-311.00	16825.00	20950	20220922	-27.88	13850	20221013	9.10	20350	-25.75	20230210	14870	1.61	20230504	20950	-27.88	20220922	13850	9.10	20221013	1.34	N	226320	500	109 억	165338	N	N	26	N	N
8	20230630	100913	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15100	100	2	0.67	32487710	2162	22.69	14990	15200	14970	19500	10500	15000	15026.69	0.75	0	-1079	15313	15156	15073	14916	14833	15115	14875	110	4500	500	10800	10	1	21929315	3311	-48.55	0.90	12	0.01	-311.00	16825.00	20950	20220922	-27.92	13850	20221013	9.03	20350	-25.80	20230210	14870	1.55	20230504	20950	-27.92	20220922	13850	9.03	20221013	1.34	N	226320	500	109 억	165338	N	N	26	N	N
9	20230630	090912	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15170	170	2	1.13	2602270	173	1.82	14990	15200	14990	19500	10500	15000	15042.02	0.75	0	52	15313	15156	15073	14916	14833	15115	14875	110	4500	500	10800	10	1	21929315	3327	-48.78	0.90	12	0.00	-311.00	16825.00	20950	20220922	-27.59	13850	20221013	9.53	20350	-25.45	20230210	14870	2.02	20230504	20950	-27.59	20220922	13850	9.53	20221013	1.34	N	226320	500	109 억	165338	N	N	26	N	N
10	20230629	160907	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15000	-210	5	-1.38	141664320	9389	95.10	15210	15230	14990	19770	10650	15210	15088.68	0.76	0	-1350	15543	15376	15263	15096	14983	15320	15040	110	4560	500	10950	10	1	21929315	3289	-48.23	0.89	12	0.04	-311.00	16825.00	20950	20220922	-28.40	13850	20221013	8.30	20350	-26.29	20230210	14870	0.87	20230504	20950	-28.40	20220922	13850	8.30	20221013	1.34	N	226320	500	109 억	166843	N	N	26	N	N
11	20230629	150908	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15000	-210	5	-1.38	117495180	7778	78.78	15210	15230	14990	19770	10650	15210	15106.09	0.76	0	-1343	15543	15376	15263	15096	14983	15320	15040	110	4560	500	10950	10	1	21929315	3289	-48.23	0.89	12	0.04	-311.00	16825.00	20950	20220922	-28.40	13850	20221013	8.30	20350	-26.29	20230210	14870	0.87	20230504	20950	-28.40	20220922	13850	8.30	20221013	1.34	N	226320	500	109 억	166843	N	N	271	N	N
12	20230629	140905	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15030	-180	5	-1.18	98262870	6498	65.82	15210	15230	14990	19770	10650	15210	15122.02	0.76	0	-1228	15543	15376	15263	15096	14983	15320	15040	110	4560	500	10950	10	1	21929315	3296	-48.33	0.89	12	0.03	-311.00	16825.00	20950	20220922	-28.26	13850	20221013	8.52	20350	-26.14	20230210	14870	1.08	20230504	20950	-28.26	20220922	13850	8.52	20221013	1.34	N	226320	500	109 억	166843	N	N	271	N	N
13	20230629	130905	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15170	-40	5	-0.26	88631710	5858	59.33	15210	15230	14990	19770	10650	15210	15130.03	0.76	0	-1321	15543	15376	15263	15096	14983	15320	15040	110	4560	500	10950	10	1	21929315	3327	-48.78	0.90	12	0.03	-311.00	16825.00	20950	20220922	-27.59	13850	20221013	9.53	20350	-25.45	20230210	14870	2.02	20230504	20950	-27.59	20220922	13850	9.53	20221013	1.34	N	226320	500	109 억	166843	N	N	271	N	N
14	20230629	120908	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15180	-30	5	-0.20	71629050	4729	47.90	15210	15230	15050	19770	10650	15210	15146.76	0.76	0	-1418	15543	15376	15263	15096	14983	15320	15040	110	4560	500	10950	10	1	21929315	3329	-48.81	0.90	12	0.02	-311.00	16825.00	20950	20220922	-27.54	13850	20221013	9.60	20350	-25.41	20230210	14870	2.08	20230504	20950	-27.54	20220922	13850	9.60	20221013	1.34	N	226320	500	109 억	166843	N	N	271	N	N
15	20230629	110909	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15170	-40	5	-0.26	59214570	3907	39.57	15210	15230	15080	19770	10650	15210	15156.02	0.76	0	-1128	15543	15376	15263	15096	14983	15320	15040	110	4560	500	10950	10	1	21929315	3327	-48.78	0.90	12	0.02	-311.00	16825.00	20950	20220922	-27.59	13850	20221013	9.53	20350	-25.45	20230210	14870	2.02	20230504	20950	-27.59	20220922	13850	9.53	20221013	1.34	N	226320	500	109 억	166843	N	N	271	N	N
16	20230629	100911	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15180	-30	5	-0.20	18923460	1249	12.65	15210	15220	15100	19770	10650	15210	15150.89	0.76	0	-546	15543	15376	15263	15096	14983	15320	15040	110	4560	500	10950	10	1	21929315	3329	-48.81	0.90	12	0.01	-311.00	16825.00	20950	20220922	-27.54	13850	20221013	9.60	20350	-25.41	20230210	14870	2.08	20230504	20950	-27.54	20220922	13850	9.60	20221013	1.34	N	226320	500	109 억	166843	N	N	271	N	N
17	20230629	090824	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15210	0	3	0.00	2594770	171	1.73	15210	15210	15100	19770	10650	15210	15174.09	0.76	0	-15	15543	15376	15263	15096	14983	15320	15040	110	4560	500	10950	10	1	21929315	3335	-48.91	0.90	12	0.00	-311.00	16825.00	20950	20220922	-27.40	13850	20221013	9.82	20350	-25.26	20230210	14870	2.29	20230504	20950	-27.40	20220922	13850	9.82	20221013	1.34	N	226320	500	109 억	166843	N	N	271	N	N
18	20230628	160855	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15210	0	3	0.00	150478950	9858	144.69	15220	15430	15150	19770	10650	15210	15264.74	0.75	0	1614	15630	15420	15290	15080	14950	15355	15015	110	4560	500	10950	10	1	21929315	3335	-48.91	0.90	12	0.04	-311.00	16825.00	20950	20220922	-27.40	13850	20221013	9.82	20350	-25.26	20230210	14870	2.29	20230504	20950	-27.40	20220922	13850	9.82	20221013	1.34	N	226320	500	109 억	165256	N	N	271	N	N
19	20230628	150902	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15250	40	2	0.26	136242640	8924	130.98	15220	15430	15150	19770	10650	15210	15266.99	0.75	0	1557	15630	15420	15290	15080	14950	15355	15015	110	4560	500	10950	10	1	21929315	3344	-49.04	0.91	12	0.04	-311.00	16825.00	20950	20220922	-27.21	13850	20221013	10.11	20350	-25.06	20230210	14870	2.56	20230504	20950	-27.21	20220922	13850	10.11	20221013	1.34	N	226320	500	109 억	165256	N	N	121	N	N
20	20230628	140901	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15330	120	2	0.79	106196260	6956	102.10	15220	15430	15150	19770	10650	15210	15266.86	0.75	0	1250	15630	15420	15290	15080	14950	15355	15015	110	4560	500	10950	10	1	21929315	3362	-49.29	0.91	12	0.03	-311.00	16825.00	20950	20220922	-26.83	13850	20221013	10.69	20350	-24.67	20230210	14870	3.09	20230504	20950	-26.83	20220922	13850	10.69	20221013	1.34	N	226320	500	109 억	165256	N	N	121	N	N
21	20230628	130901	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15330	120	2	0.79	93582700	6134	90.03	15220	15430	15150	19770	10650	15210	15256.39	0.75	0	740	15630	15420	15290	15080	14950	15355	15015	110	4560	500	10950	10	1	21929315	3362	-49.29	0.91	12	0.03	-311.00	16825.00	20950	20220922	-26.83	13850	20221013	10.69	20350	-24.67	20230210	14870	3.09	20230504	20950	-26.83	20220922	13850	10.69	20221013	1.34	N	226320	500	109 억	165256	N	N	121	N	N
22	20230628	120913	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15250	40	2	0.26	55597640	3657	53.68	15220	15300	15150	19770	10650	15210	15203.07	0.75	0	287	15630	15420	15290	15080	14950	15355	15015	110	4560	500	10950	10	1	21929315	3344	-49.04	0.91	12	0.02	-311.00	16825.00	20950	20220922	-27.21	13850	20221013	10.11	20350	-25.06	20230210	14870	2.56	20230504	20950	-27.21	20220922	13850	10.11	20221013	1.34	N	226320	500	109 억	165256	N	N	121	N	N
23	20230628	110908	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15150	-60	5	-0.39	42857280	2819	41.38	15220	15300	15150	19770	10650	15210	15203.01	0.75	0	173	15630	15420	15290	15080	14950	15355	15015	110	4560	500	10950	10	1	21929315	3322	-48.71	0.90	12	0.01	-311.00	16825.00	20950	20220922	-27.68	13850	20221013	9.39	20350	-25.55	20230210	14870	1.88	20230504	20950	-27.68	20220922	13850	9.39	20221013	1.34	N	226320	500	109 억	165256	N	N	121	N	N
24	20230628	100908	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15260	50	2	0.33	13931370	916	13.44	15220	15300	15150	19770	10650	15210	15208.92	0.75	0	34	15630	15420	15290	15080	14950	15355	15015	110	4560	500	10950	10	1	21929315	3346	-49.07	0.91	12	0.00	-311.00	16825.00	20950	20220922	-27.16	13850	20221013	10.18	20350	-25.01	20230210	14870	2.62	20230504	20950	-27.16	20220922	13850	10.18	20221013	1.34	N	226320	500	109 억	165256	N	N	121	N	N
25	20230628	090904	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15230	20	2	0.13	563960	37	0.54	15220	15250	15220	19770	10650	15210	15242.16	0.75	0	-5	15630	15420	15290	15080	14950	15355	15015	110	4560	500	10950	10	1	21929315	3340	-48.97	0.91	12	0.00	-311.00	16825.00	20950	20220922	-27.30	13850	20221013	9.96	20350	-25.16	20230210	14870	2.42	20230504	20950	-27.30	20220922	13850	9.96	20221013	1.34	N	226320	500	109 억	165256	N	N	121	N	N
26	20230627	160903	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15210	30	2	0.20	103845220	6812	66.43	15500	15500	15160	19730	10630	15180	15244.45	0.76	0	-1618	15760	15470	15210	14920	14660	15340	14790	110	4550	500	10920	10	1	21929315	3335	-48.91	0.90	12	0.03	-311.00	16825.00	20950	20220922	-27.40	13850	20221013	9.82	20350	-25.26	20230210	14870	2.29	20230504	20950	-27.40	20220922	13850	9.82	20221013	1.34	N	226320	500	109 억	166972	N	N	121	N	N
27	20230627	150909	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15190	10	2	0.07	92320140	6054	59.04	15500	15500	15160	19730	10630	15180	15249.44	0.76	0	-1649	15760	15470	15210	14920	14660	15340	14790	110	4550	500	10920	10	1	21929315	3331	-48.84	0.90	12	0.03	-311.00	16825.00	20950	20220922	-27.49	13850	20221013	9.68	20350	-25.36	20230210	14870	2.15	20230504	20950	-27.49	20220922	13850	9.68	20221013	1.34	N	226320	500	109 억	166972	N	N	0	N	N
28	20230627	140919	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15190	10	2	0.07	68464960	4484	43.73	15500	15500	15160	19730	10630	15180	15268.72	0.76	0	-1802	15760	15470	15210	14920	14660	15340	14790	110	4550	500	10920	10	1	21929315	3331	-48.84	0.90	12	0.02	-311.00	16825.00	20950	20220922	-27.49	13850	20221013	9.68	20350	-25.36	20230210	14870	2.15	20230504	20950	-27.49	20220922	13850	9.68	20221013	1.34	N	226320	500	109 억	166972	N	N	0	N	N
29	20230627	130916	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15200	20	2	0.13	60636770	3968	38.70	15500	15500	15170	19730	10630	15180	15281.44	0.76	0	-1543	15760	15470	15210	14920	14660	15340	14790	110	4550	500	10920	10	1	21929315	3333	-48.87	0.90	12	0.02	-311.00	16825.00	20950	20220922	-27.45	13850	20221013	9.75	20350	-25.31	20230210	14870	2.22	20230504	20950	-27.45	20220922	13850	9.75	20221013	1.34	N	226320	500	109 억	166972	N	N	0	N	N
30	20230627	120918	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15190	10	2	0.07	57341070	3751	36.58	15500	15500	15170	19730	10630	15180	15286.88	0.76	0	-1447	15760	15470	15210	14920	14660	15340	14790	110	4550	500	10920	10	1	21929315	3331	-48.84	0.90	12	0.02	-311.00	16825.00	20950	20220922	-27.49	13850	20221013	9.68	20350	-25.36	20230210	14870	2.15	20230504	20950	-27.49	20220922	13850	9.68	20221013	1.34	N	226320	500	109 억	166972	N	N	0	N	N
31	20230627	110925	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15210	30	2	0.20	43333770	2829	27.59	15500	15500	15190	19730	10630	15180	15317.70	0.76	0	-995	15760	15470	15210	14920	14660	15340	14790	110	4550	500	10920	10	1	21929315	3335	-48.91	0.90	12	0.01	-311.00	16825.00	20950	20220922	-27.40	13850	20221013	9.82	20350	-25.26	20230210	14870	2.29	20230504	20950	-27.40	20220922	13850	9.82	20221013	1.34	N	226320	500	109 억	166972	N	N	0	N	N
32	20230627	100858	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15270	90	2	0.59	30350300	1976	19.27	15500	15500	15200	19730	10630	15180	15359.46	0.76	0	-495	15760	15470	15210	14920	14660	15340	14790	110	4550	500	10920	10	1	21929315	3349	-49.10	0.91	12	0.01	-311.00	16825.00	20950	20220922	-27.11	13850	20221013	10.25	20350	-24.96	20230210	14870	2.69	20230504	20950	-27.11	20220922	13850	10.25	20221013	1.34	N	226320	500	109 억	166972	N	N	0	N	N
33	20230627	090903	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15250	70	2	0.46	16220500	1050	10.24	15500	15500	15210	19730	10630	15180	15448.10	0.76	0	-352	15760	15470	15210	14920	14660	15340	14790	110	4550	500	10920	10	1	21929315	3344	-49.04	0.91	12	0.00	-311.00	16825.00	20950	20220922	-27.21	13850	20221013	10.11	20350	-25.06	20230210	14870	2.56	20230504	20950	-27.21	20220922	13850	10.11	20221013	1.34	N	226320	500	109 억	166972	N	N	0	N	N
34	20230626	160902	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15180	-110	5	-0.72	153721590	10152	114.23	15500	15500	14950	19870	10710	15290	15142.00	0.76	0	-441	15716	15502	15356	15142	14996	15610	15250	110	4580	500	11000	10	1	21929315	3329	-48.81	0.90	12	0.05	-311.00	16825.00	20950	20220922	-27.54	13850	20221013	9.60	20350	-25.41	20230210	14870	2.08	20230504	20950	-27.54	20220922	13850	9.60	20221013	1.35	N	226320	500	109 억	167629	N	N	116	N	N
35	20230626	150908	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15150	-140	5	-0.92	135289910	8936	100.55	15500	15500	14950	19870	10710	15290	15139.87	0.76	0	-376	15716	15502	15356	15142	14996	15610	15250	110	4580	500	11000	10	1	21929315	3322	-48.71	0.90	12	0.04	-311.00	16825.00	20950	20220922	-27.68	13850	20221013	9.39	20350	-25.55	20230210	14870	1.88	20230504	20950	-27.68	20220922	13850	9.39	20221013	1.35	N	226320	500	109 억	167629	N	N	116	N	N
36	20230626	140906	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15160	-130	5	-0.85	107300000	7087	79.75	15500	15500	14950	19870	10710	15290	15140.40	0.76	0	-203	15716	15502	15356	15142	14996	15610	15250	110	4580	500	11000	10	1	21929315	3324	-48.75	0.90	12	0.03	-311.00	16825.00	20950	20220922	-27.64	13850	20221013	9.46	20350	-25.50	20230210	14870	1.95	20230504	20950	-27.64	20220922	13850	9.46	20221013	1.35	N	226320	500	109 억	167629	N	N	116	N	N
37	20230626	130900	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15200	-90	5	-0.59	101311180	6692	75.30	15500	15500	14950	19870	10710	15290	15139.15	0.76	0	54	15716	15502	15356	15142	14996	15610	15250	110	4580	500	11000	10	1	21929315	3333	-48.87	0.90	12	0.03	-311.00	16825.00	20950	20220922	-27.45	13850	20221013	9.75	20350	-25.31	20230210	14870	2.22	20230504	20950	-27.45	20220922	13850	9.75	20221013	1.35	N	226320	500	109 억	167629	N	N	116	N	N
38	20230626	120902	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15230	-60	5	-0.39	87043770	5752	64.72	15500	15500	14950	19870	10710	15290	15132.78	0.76	0	343	15716	15502	15356	15142	14996	15610	15250	110	4580	500	11000	10	1	21929315	3340	-48.97	0.91	12	0.03	-311.00	16825.00	20950	20220922	-27.30	13850	20221013	9.96	20350	-25.16	20230210	14870	2.42	20230504	20950	-27.30	20220922	13850	9.96	20221013	1.35	N	226320	500	109 억	167629	N	N	116	N	N
39	20230626	110901	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15170	-120	5	-0.78	81130150	5363	60.35	15500	15500	14950	19870	10710	15290	15127.75	0.76	0	472	15716	15502	15356	15142	14996	15610	15250	110	4580	500	11000	10	1	21929315	3327	-48.78	0.90	12	0.02	-311.00	16825.00	20950	20220922	-27.59	13850	20221013	9.53	20350	-25.45	20230210	14870	2.02	20230504	20950	-27.59	20220922	13850	9.53	20221013	1.35	N	226320	500	109 억	167629	N	N	116	N	N
40	20230626	100901	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15130	-160	5	-1.05	55554910	3676	41.36	15500	15500	14950	19870	10710	15290	15112.87	0.76	0	-397	15716	15502	15356	15142	14996	15610	15250	110	4580	500	11000	10	1	21929315	3318	-48.65	0.90	12	0.02	-311.00	16825.00	20950	20220922	-27.78	13850	20221013	9.24	20350	-25.65	20230210	14870	1.75	20230504	20950	-27.78	20220922	13850	9.24	20221013	1.35	N	226320	500	109 억	167629	N	N	116	N	N
41	20230626	090904	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15150	-140	5	-0.92	15168520	992	11.16	15500	15500	15150	19870	10710	15290	15290.85	0.76	0	-276	15716	15502	15356	15142	14996	15610	15250	110	4580	500	11000	10	1	21929315	3322	-48.71	0.90	12	0.00	-311.00	16825.00	20950	20220922	-27.68	13850	20221013	9.39	20350	-25.55	20230210	14870	1.88	20230504	20950	-27.68	20220922	13850	9.39	20221013	1.35	N	226320	500	109 억	167629	N	N	116	N	N
42	20230623	182011	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15290	-20	5	-0.13	136606100	8887	61.54	15210	15570	15210	19900	10720	15310	15371.71	0.76	0	79	15830	15570	15440	15180	15050	15505	15115	110	4590	500	11020	10	1	21929315	3353	-49.16	0.91	12	0.04	-311.00	16825.00	20950	20220922	-27.02	13850	20221013	10.40	20350	-24.86	20230210	14870	2.82	20230504	20950	-27.02	20220922	13850	10.40	20221013	1.36	N	226320	500	109 억	167550	N	N	116	N	N
43	20230623	140723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15340	30	2	0.20	115433150	7506	51.98	15210	15570	15210	19900	10720	15310	15378.78	0.76	0	20	15830	15570	15440	15180	15050	15505	15115	110	4590	500	11020	10	1	21929315	3364	-49.32	0.91	12	0.03	-311.00	16825.00	20950	20220922	-26.78	13850	20221013	10.76	20350	-24.62	20230210	14870	3.16	20230504	20950	-26.78	20220922	13850	10.76	20221013	1.36	N	226320	500	109 억	167550	N	N	4	N	N
44	20230622	160639	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15310	-140	5	-0.91	222136460	14374	34.63	15350	15700	15310	20050	10820	15450	15454.37	0.75	0	3659	16330	15890	15520	15080	14710	16110	15300	110	4615	500	11120	10	1	21929315	3357	-49.23	0.91	12	0.07	-311.00	16825.00	20950	20220922	-26.92	13850	20221013	10.54	20350	-24.77	20230210	14870	2.96	20230504	20950	-26.92	20220922	13850	10.54	20221013	1.36	N	226320	500	109 억	163626	N	N	4	N	N
45	20230622	150104	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15380	-70	5	-0.45	165161370	10658	25.68	15350	15700	15350	20050	10820	15450	15496.49	0.75	0	1349	16330	15890	15520	15080	14710	16110	15300	110	4615	500	11120	10	1	21929315	3373	-49.45	0.91	12	0.05	-311.00	16825.00	20950	20220922	-26.59	13850	20221013	11.05	20350	-24.42	20230210	14870	3.43	20230504	20950	-26.59	20220922	13850	11.05	20221013	1.36	N	226320	500	109 억	163626	N	N	405	N	N
46	20230622	140709	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15390	-60	5	-0.39	151905270	9796	23.60	15350	15700	15350	20050	10820	15450	15506.90	0.75	0	1297	16330	15890	15520	15080	14710	16110	15300	110	4615	500	11120	10	1	21929315	3375	-49.49	0.91	12	0.04	-311.00	16825.00	20950	20220922	-26.54	13850	20221013	11.12	20350	-24.37	20230210	14870	3.50	20230504	20950	-26.54	20220922	13850	11.12	20221013	1.36	N	226320	500	109 억	163626	N	N	405	N	N
47	20230622	130104	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15570	120	2	0.78	112315280	7232	17.42	15350	15700	15350	20050	10820	15450	15530.38	0.75	0	736	16330	15890	15520	15080	14710	16110	15300	110	4615	500	11120	10	1	21929315	3414	-50.06	0.93	12	0.03	-311.00	16825.00	20950	20220922	-25.68	13850	20221013	12.42	20350	-23.49	20230210	14870	4.71	20230504	20950	-25.68	20220922	13850	12.42	20221013	1.36	N	226320	500	109 억	163626	N	N	405	N	N
48	20230622	120908	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15550	100	2	0.65	90852240	5850	14.09	15350	15700	15350	20050	10820	15450	15530.37	0.75	0	1134	16330	15890	15520	15080	14710	16110	15300	110	4615	500	11120	10	1	21929315	3410	-50.00	0.92	12	0.03	-311.00	16825.00	20950	20220922	-25.78	13850	20221013	12.27	20350	-23.59	20230210	14870	4.57	20230504	20950	-25.78	20220922	13850	12.27	20221013	1.36	N	226320	500	109 억	163626	N	N	405	N	N
49	20230622	110712	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15510	60	2	0.39	65421650	4207	10.14	15350	15700	15350	20050	10820	15450	15550.79	0.75	0	944	16330	15890	15520	15080	14710	16110	15300	110	4615	500	11120	10	1	21929315	3401	-49.87	0.92	12	0.02	-311.00	16825.00	20950	20220922	-25.97	13850	20221013	11.99	20350	-23.78	20230210	14870	4.30	20230504	20950	-25.97	20220922	13850	11.99	20221013	1.36	N	226320	500	109 억	163626	N	N	405	N	N
50	20230622	100109	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15550	100	2	0.65	46261550	2975	7.17	15350	15700	15350	20050	10820	15450	15550.27	0.75	0	906	16330	15890	15520	15080	14710	16110	15300	110	4615	500	11120	10	1	21929315	3410	-50.00	0.92	12	0.01	-311.00	16825.00	20950	20220922	-25.78	13850	20221013	12.27	20350	-23.59	20230210	14870	4.57	20230504	20950	-25.78	20220922	13850	12.27	20221013	1.36	N	226320	500	109 억	163626	N	N	405	N	N
51	20230622	090426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15430	-20	5	-0.13	2763800	180	0.43	15350	15430	15350	20050	10820	15450	15351.71	0.75	0	-2	16330	15890	15520	15080	14710	16110	15300	110	4615	500	11120	10	1	21929315	3384	-49.61	0.92	12	0.00	-311.00	16825.00	20950	20220922	-26.35	13850	20221013	11.41	20350	-24.18	20230210	14870	3.77	20230504	20950	-26.35	20220922	13850	11.41	20221013	1.36	N	226320	500	109 억	163626	N	N	405	N	N
52	20230621	160201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15450	20	2	0.13	647422230	41363	48.84	15430	15960	15150	20050	10810	15430	15652.55	0.73	0	4142	16596	16012	15556	14972	14516	16305	15265	110	4620	500	11100	10	1	21929315	3388	-49.68	0.92	12	0.19	-311.00	16825.00	20950	20220922	-26.25	13850	20221013	11.55	20350	-24.08	20230210	14870	3.90	20230504	20950	-26.25	20220922	13850	11.55	20221013	1.37	N	226320	500	109 억	159622	N	N	405	N	N
53	20230621	150443	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15590	160	2	1.04	612068390	39078	46.14	15430	15960	15150	20050	10810	15430	15662.74	0.73	0	4016	16596	16012	15556	14972	14516	16305	15265	110	4620	500	11100	10	1	21929315	3419	-50.13	0.93	12	0.18	-311.00	16825.00	20950	20220922	-25.58	13850	20221013	12.56	20350	-23.39	20230210	14870	4.84	20230504	20950	-25.58	20220922	13850	12.56	20221013	1.37	N	226320	500	109 억	159622	N	N	103	N	N
54	20230621	140529	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15750	320	2	2.07	564876770	36051	42.57	15430	15960	15150	20050	10810	15430	15668.82	0.73	0	3317	16596	16012	15556	14972	14516	16305	15265	110	4620	500	11100	10	1	21929315	3454	-50.64	0.94	12	0.16	-311.00	16825.00	20950	20220922	-24.82	13850	20221013	13.72	20350	-22.60	20230210	14870	5.92	20230504	20950	-24.82	20220922	13850	13.72	20221013	1.37	N	226320	500	109 억	159622	N	N	103	N	N
55	20230621	130659	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15810	380	2	2.46	546434020	34877	41.18	15430	15960	15150	20050	10810	15430	15667.46	0.73	0	3352	16596	16012	15556	14972	14516	16305	15265	110	4620	500	11100	10	1	21929315	3467	-50.84	0.94	12	0.16	-311.00	16825.00	20950	20220922	-24.53	13850	20221013	14.15	20350	-22.31	20230210	14870	6.32	20230504	20950	-24.53	20220922	13850	14.15	20221013	1.37	N	226320	500	109 억	159622	N	N	103	N	N
56	20230621	120708	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15730	300	2	1.94	510045170	32568	38.46	15430	15960	15150	20050	10810	15430	15660.93	0.73	0	3273	16596	16012	15556	14972	14516	16305	15265	110	4620	500	11100	10	1	21929315	3449	-50.58	0.93	12	0.15	-311.00	16825.00	20950	20220922	-24.92	13850	20221013	13.57	20350	-22.70	20230210	14870	5.78	20230504	20950	-24.92	20220922	13850	13.57	20221013	1.37	N	226320	500	109 억	159622	N	N	103	N	N
57	20230621	110638	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15810	380	2	2.46	415680700	26612	31.42	15430	15960	15150	20050	10810	15430	15620.05	0.73	0	2784	16596	16012	15556	14972	14516	16305	15265	110	4620	500	11100	10	1	21929315	3467	-50.84	0.94	12	0.12	-311.00	16825.00	20950	20220922	-24.53	13850	20221013	14.15	20350	-22.31	20230210	14870	6.32	20230504	20950	-24.53	20220922	13850	14.15	20221013	1.37	N	226320	500	109 억	159622	N	N	103	N	N
58	20230621	100712	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15780	350	2	2.27	330183270	21175	25.00	15430	15960	15150	20050	10810	15430	15593.07	0.73	0	2686	16596	16012	15556	14972	14516	16305	15265	110	4620	500	11100	10	1	21929315	3460	-50.74	0.94	12	0.10	-311.00	16825.00	20950	20220922	-24.68	13850	20221013	13.94	20350	-22.46	20230210	14870	6.12	20230504	20950	-24.68	20220922	13850	13.94	20221013	1.37	N	226320	500	109 억	159622	N	N	103	N	N
59	20230621	090111	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15400	-30	5	-0.19	4009750	260	0.31	15430	15430	15400	20050	10810	15430	15422.12	0.73	0	-79	16596	16012	15556	14972	14516	16305	15265	110	4620	500	11100	10	1	21929315	3377	-49.52	0.92	12	0.00	-311.00	16825.00	20950	20220922	-26.49	13850	20221013	11.19	20350	-24.32	20230210	14870	3.56	20230504	20950	-26.49	20220922	13850	11.19	20221013	1.37	N	226320	500	109 억	159622	N	N	103	N	N
60	20230620	160723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15430	360	2	2.39	1317157720	83868	815.20	15240	16140	15100	19590	10550	15070	15705.33	0.73	0	367	15370	15220	15100	14950	14830	15160	14890	110	4520	500	10850	10	1	21929315	3384	-49.61	0.92	12	0.38	-311.00	16825.00	20950	20220922	-26.35	13850	20221013	11.41	20350	-24.18	20230210	14870	3.77	20230504	20950	-26.35	20220922	13850	11.41	20221013	1.37	N	226320	500	109 억	159489	N	N	103	N	N
61	20230620	150537	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15550	480	2	3.19	1272588380	80981	787.14	15240	16140	15100	19590	10550	15070	15714.65	0.73	0	466	15370	15220	15100	14950	14830	15160	14890	110	4520	500	10850	10	1	21929315	3410	-50.00	0.92	12	0.37	-311.00	16825.00	20950	20220922	-25.78	13850	20221013	12.27	20350	-23.59	20230210	14870	4.57	20230504	20950	-25.78	20220922	13850	12.27	20221013	1.37	N	226320	500	109 억	159489	N	N	0	N	N
62	20230620	140339	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15640	570	2	3.78	1191557370	75768	736.47	15240	16140	15100	19590	10550	15070	15726.39	0.73	0	633	15370	15220	15100	14950	14830	15160	14890	110	4520	500	10850	10	1	21929315	3430	-50.29	0.93	12	0.35	-311.00	16825.00	20950	20220922	-25.35	13850	20221013	12.92	20350	-23.14	20230210	14870	5.18	20230504	20950	-25.35	20220922	13850	12.92	20221013	1.37	N	226320	500	109 억	159489	N	N	0	N	N
63	20230620	130114	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15650	580	2	3.85	1134561210	72114	700.95	15240	16140	15100	19590	10550	15070	15732.88	0.73	0	1281	15370	15220	15100	14950	14830	15160	14890	110	4520	500	10850	10	1	21929315	3432	-50.32	0.93	12	0.33	-311.00	16825.00	20950	20220922	-25.30	13850	20221013	13.00	20350	-23.10	20230210	14870	5.25	20230504	20950	-25.30	20220922	13850	13.00	20221013	1.37	N	226320	500	109 억	159489	N	N	0	N	N
64	20230620	120116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15640	570	2	3.78	1113400490	70760	687.79	15240	16140	15100	19590	10550	15070	15734.89	0.73	0	1300	15370	15220	15100	14950	14830	15160	14890	110	4520	500	10850	10	1	21929315	3430	-50.29	0.93	12	0.32	-311.00	16825.00	20950	20220922	-25.35	13850	20221013	12.92	20350	-23.14	20230210	14870	5.18	20230504	20950	-25.35	20220922	13850	12.92	20221013	1.37	N	226320	500	109 억	159489	N	N	0	N	N
65	20230620	110726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15650	580	2	3.85	1045784850	66435	645.75	15240	16140	15100	19590	10550	15070	15741.47	0.73	0	1374	15370	15220	15100	14950	14830	15160	14890	110	4520	500	10850	10	1	21929315	3432	-50.32	0.93	12	0.30	-311.00	16825.00	20950	20220922	-25.30	13850	20221013	13.00	20350	-23.10	20230210	14870	5.25	20230504	20950	-25.30	20220922	13850	13.00	20221013	1.37	N	226320	500	109 억	159489	N	N	0	N	N
66	20230620	100758	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15740	670	2	4.45	897291430	56956	553.62	15240	16140	15100	19590	10550	15070	15754.12	0.73	0	499	15370	15220	15100	14950	14830	15160	14890	110	4520	500	10850	10	1	21929315	3452	-50.61	0.94	12	0.26	-311.00	16825.00	20950	20220922	-24.87	13850	20221013	13.65	20350	-22.65	20230210	14870	5.85	20230504	20950	-24.87	20220922	13850	13.65	20221013	1.37	N	226320	500	109 억	159489	N	N	0	N	N
67	20230620	090308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15100	30	2	0.20	1703520	112	1.09	15240	15240	15100	19590	10550	15070	15210.00	0.73	0	-12	15370	15220	15100	14950	14830	15160	14890	110	4520	500	10850	10	1	21929315	3311	-48.55	0.90	12	0.00	-311.00	16825.00	20950	20220922	-27.92	13850	20221013	9.03	20350	-25.80	20230210	14870	1.55	20230504	20950	-27.92	20220922	13850	9.03	20221013	1.37	N	226320	500	109 억	159489	N	N	0	N	N
68	20230619	160139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15070	-80	5	-0.53	142115110	9452	126.16	15150	15250	14980	19690	10610	15150	15035.34	0.72	0	1593	15323	15236	15073	14986	14823	15280	15030	110	4540	500	10900	10	1	21929315	3305	-48.46	0.90	12	0.04	-311.00	16825.00	20950	20220922	-28.07	13850	20221013	8.81	20350	-25.95	20230210	14870	1.34	20230504	20950	-28.07	20220922	13850	8.81	20221013	1.37	N	226320	500	109 억	157918	N	N	25	N	N
69	20230619	151032	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15030	-120	5	-0.79	137413800	9140	122.00	15150	15250	14980	19690	10610	15150	15034.33	0.72	0	1513	15323	15236	15073	14986	14823	15280	15030	110	4540	500	10900	10	1	21929315	3296	-48.33	0.89	12	0.04	-311.00	16825.00	20950	20220922	-28.26	13850	20221013	8.52	20350	-26.14	20230210	14870	1.08	20230504	20950	-28.26	20220922	13850	8.52	20221013	1.37	N	226320	500	109 억	157918	N	N	25	N	N
70	20230619	140554	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15090	-60	5	-0.40	102834740	6841	91.31	15150	15250	14980	19690	10610	15150	15032.12	0.72	0	474	15323	15236	15073	14986	14823	15280	15030	110	4540	500	10900	10	1	21929315	3309	-48.52	0.90	12	0.03	-311.00	16825.00	20950	20220922	-27.97	13850	20221013	8.95	20350	-25.85	20230210	14870	1.48	20230504	20950	-27.97	20220922	13850	8.95	20221013	1.37	N	226320	500	109 억	157918	N	N	25	N	N
71	20230619	130356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15080	-70	5	-0.46	77751160	5172	69.03	15150	15250	14980	19690	10610	15150	15033.09	0.72	0	565	15323	15236	15073	14986	14823	15280	15030	110	4540	500	10900	10	1	21929315	3307	-48.49	0.90	12	0.02	-311.00	16825.00	20950	20220922	-28.02	13850	20221013	8.88	20350	-25.90	20230210	14870	1.41	20230504	20950	-28.02	20220922	13850	8.88	20221013	1.37	N	226320	500	109 억	157918	N	N	25	N	N
72	20230619	120222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15050	-100	5	-0.66	71724030	4772	63.69	15150	15250	14980	19690	10610	15150	15030.18	0.72	0	527	15323	15236	15073	14986	14823	15280	15030	110	4540	500	10900	10	1	21929315	3300	-48.39	0.89	12	0.02	-311.00	16825.00	20950	20220922	-28.16	13850	20221013	8.66	20350	-26.04	20230210	14870	1.21	20230504	20950	-28.16	20220922	13850	8.66	20221013	1.37	N	226320	500	109 억	157918	N	N	25	N	N
73	20230619	110927	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15130	-20	5	-0.13	69402510	4618	61.64	15150	15250	14980	19690	10610	15150	15028.69	0.72	0	514	15323	15236	15073	14986	14823	15280	15030	110	4540	500	10900	10	1	21929315	3318	-48.65	0.90	12	0.02	-311.00	16825.00	20950	20220922	-27.78	13850	20221013	9.24	20350	-25.65	20230210	14870	1.75	20230504	20950	-27.78	20220922	13850	9.24	20221013	1.37	N	226320	500	109 억	157918	N	N	25	N	N
74	20230619	100405	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15040	-110	5	-0.73	16961560	1129	15.07	15150	15250	14980	19690	10610	15150	15023.53	0.72	0	7	15323	15236	15073	14986	14823	15280	15030	110	4540	500	10900	10	1	21929315	3298	-48.36	0.89	12	0.01	-311.00	16825.00	20950	20220922	-28.21	13850	20221013	8.59	20350	-26.09	20230210	14870	1.14	20230504	20950	-28.21	20220922	13850	8.59	20221013	1.37	N	226320	500	109 억	157918	N	N	25	N	N
75	20230619	090617	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15050	-100	5	-0.66	1569650	104	1.39	15150	15250	15050	19690	10610	15150	15092.79	0.72	0	42	15323	15236	15073	14986	14823	15280	15030	110	4540	500	10900	10	1	21929315	3300	-48.39	0.89	12	0.00	-311.00	16825.00	20950	20220922	-28.16	13850	20221013	8.66	20350	-26.04	20230210	14870	1.21	20230504	20950	-28.16	20220922	13850	8.66	20221013	1.37	N	226320	500	109 억	157918	N	N	25	N	N
76	20230616	160343	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15150	240	2	1.61	112916830	7481	48.16	14910	15160	14910	19380	10440	14910	15093.70	0.71	0	2711	15256	15082	14986	14812	14716	15035	14765	110	4470	500	10730	10	1	21929315	3322	-48.71	0.90	12	0.03	-311.00	16825.00	20950	20220922	-27.68	13850	20221013	9.39	20350	-25.55	20230210	14870	1.88	20230504	20950	-27.68	20220922	13850	9.39	20221013	1.39	N	226320	500	109 억	154724	N	N	25	N	N
77	20230616	150415	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15150	240	2	1.61	110326650	7310	47.06	14910	15160	14910	19380	10440	14910	15092.56	0.71	0	2708	15256	15082	14986	14812	14716	15035	14765	110	4470	500	10730	10	1	21929315	3322	-48.71	0.90	12	0.03	-311.00	16825.00	20950	20220922	-27.68	13850	20221013	9.39	20350	-25.55	20230210	14870	1.88	20230504	20950	-27.68	20220922	13850	9.39	20221013	1.39	N	226320	500	109 억	154724	N	N	573	N	N
78	20230616	140637	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15130	220	2	1.48	78735810	5224	33.63	14910	15140	14910	19380	10440	14910	15071.94	0.71	0	2496	15256	15082	14986	14812	14716	15035	14765	110	4470	500	10730	10	1	21929315	3318	-48.65	0.90	12	0.02	-311.00	16825.00	20950	20220922	-27.78	13850	20221013	9.24	20350	-25.65	20230210	14870	1.75	20230504	20950	-27.78	20220922	13850	9.24	20221013	1.39	N	226320	500	109 억	154724	N	N	573	N	N
79	20230616	130414	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15140	230	2	1.54	71214900	4727	30.43	14910	15140	14910	19380	10440	14910	15065.56	0.71	0	2533	15256	15082	14986	14812	14716	15035	14765	110	4470	500	10730	10	1	21929315	3320	-48.68	0.90	12	0.02	-311.00	16825.00	20950	20220922	-27.73	13850	20221013	9.31	20350	-25.60	20230210	14870	1.82	20230504	20950	-27.73	20220922	13850	9.31	20221013	1.39	N	226320	500	109 억	154724	N	N	573	N	N
80	20230616	120820	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15140	230	2	1.54	66147530	4392	28.27	14910	15140	14910	19380	10440	14910	15060.91	0.71	0	2464	15256	15082	14986	14812	14716	15035	14765	110	4470	500	10730	10	1	21929315	3320	-48.68	0.90	12	0.02	-311.00	16825.00	20950	20220922	-27.73	13850	20221013	9.31	20350	-25.60	20230210	14870	1.82	20230504	20950	-27.73	20220922	13850	9.31	20221013	1.39	N	226320	500	109 억	154724	N	N	573	N	N
81	20230616	110511	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15050	140	2	0.94	43354620	2883	18.56	14910	15100	14910	19380	10440	14910	15038.02	0.71	0	1316	15256	15082	14986	14812	14716	15035	14765	110	4470	500	10730	10	1	21929315	3300	-48.39	0.89	12	0.01	-311.00	16825.00	20950	20220922	-28.16	13850	20221013	8.66	20350	-26.04	20230210	14870	1.21	20230504	20950	-28.16	20220922	13850	8.66	20221013	1.39	N	226320	500	109 억	154724	N	N	573	N	N
82	20230616	101002	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15100	190	2	1.27	36362160	2419	15.57	14910	15100	14910	19380	10440	14910	15031.90	0.71	0	1144	15256	15082	14986	14812	14716	15035	14765	110	4470	500	10730	10	1	21929315	3311	-48.55	0.90	12	0.01	-311.00	16825.00	20950	20220922	-27.92	13850	20221013	9.03	20350	-25.80	20230210	14870	1.55	20230504	20950	-27.92	20220922	13850	9.03	20221013	1.39	N	226320	500	109 억	154724	N	N	573	N	N
83	20230616	091022	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15030	120	2	0.80	2012970	135	0.87	14910	15030	14910	19380	10440	14910	14910.89	0.71	0	0	15256	15082	14986	14812	14716	15035	14765	110	4470	500	10730	10	1	21929315	3296	-48.33	0.89	12	0.00	-311.00	16825.00	20950	20220922	-28.26	13850	20221013	8.52	20350	-26.14	20230210	14870	1.08	20230504	20950	-28.26	20220922	13850	8.52	20221013	1.39	N	226320	500	109 억	154724	N	N	573	N	N
84	20230615	151052	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15000	-80	5	-0.53	217702550	14546	120.40	15090	15160	14890	19600	10560	15080	14966.49	0.72	0	-1841	15280	15180	15090	14990	14900	15135	14945	110	4520	500	10850	10	1	21929315	3289	-48.23	0.89	12	0.07	-311.00	16825.00	20950	20220922	-28.40	13850	20221013	8.30	20350	-26.29	20230210	14870	0.87	20230504	20950	-28.40	20220922	13850	8.30	20221013	1.38	N	226320	500	109 억	157805	N	N	64	N	N
85	20230615	140719	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14950	-130	5	-0.86	192716820	12877	106.59	15090	15160	14890	19600	10560	15080	14965.97	0.72	0	-1752	15280	15180	15090	14990	14900	15135	14945	110	4520	500	10850	10	1	21929315	3278	-48.07	0.89	12	0.06	-311.00	16825.00	20950	20220922	-28.64	13850	20221013	7.94	20350	-26.54	20230210	14870	0.54	20230504	20950	-28.64	20220922	13850	7.94	20221013	1.38	N	226320	500	109 억	157805	N	N	64	N	N
86	20230615	131130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15000	-80	5	-0.53	176952610	11823	97.86	15090	15160	14890	19600	10560	15080	14966.81	0.72	0	-1725	15280	15180	15090	14990	14900	15135	14945	110	4520	500	10850	10	1	21929315	3289	-48.23	0.89	12	0.05	-311.00	16825.00	20950	20220922	-28.40	13850	20221013	8.30	20350	-26.29	20230210	14870	0.87	20230504	20950	-28.40	20220922	13850	8.30	20221013	1.38	N	226320	500	109 억	157805	N	N	64	N	N
87	20230615	120800	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14970	-110	5	-0.73	144497180	9654	79.91	15090	15160	14890	19600	10560	15080	14967.60	0.72	0	-1633	15280	15180	15090	14990	14900	15135	14945	110	4520	500	10850	10	1	21929315	3283	-48.14	0.89	12	0.04	-311.00	16825.00	20950	20220922	-28.54	13850	20221013	8.09	20350	-26.44	20230210	14870	0.67	20230504	20950	-28.54	20220922	13850	8.09	20221013	1.38	N	226320	500	109 억	157805	N	N	64	N	N
88	20230615	110110	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14900	-180	5	-1.19	100776000	6724	55.66	15090	15160	14900	19600	10560	15080	14987.51	0.72	0	-1508	15280	15180	15090	14990	14900	15135	14945	110	4520	500	10850	10	1	21929315	3267	-47.91	0.89	12	0.03	-311.00	16825.00	20950	20220922	-28.88	13850	20221013	7.58	20350	-26.78	20230210	14870	0.20	20230504	20950	-28.88	20220922	13850	7.58	20221013	1.38	N	226320	500	109 억	157805	N	N	64	N	N
89	20230611	184628	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15450	200	2	1.31	229038180	14785	153.23	15260	15680	15220	19820	10680	15250	15491.95	0.75	2505	1684	15530	15390	15250	15110	14970	15320	15040	110	4570	500	10980	10	1	21929315	3388	-49.68	0.92	12	0.07	-311.00	16825.00	21250	20220608	-27.29	13850	20221013	11.55	20350	-24.08	20230210	14870	3.90	20230504	21000	-26.43	20220609	13850	11.55	20221013	1.39	N	226320	500	109 억	163620	N	N	1	N	N
90	20230611	181132	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15450	200	2	1.31	229038180	14785	153.23	15260	15680	15220	19820	10680	15250	15491.95	0.75	2505	1684	15530	15390	15250	15110	14970	15320	15040	110	4570	500	10980	10	1	21929315	3388	-49.68	0.92	12	0.07	-311.00	16825.00	21250	20220608	-27.29	13850	20221013	11.55	20350	-24.08	20230210	14870	3.90	20230504	21000	-26.43	20220609	13850	11.55	20221013	1.39	N	226320	500	109 억	163620	N	N	1	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History