KissMeData/282690/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

39 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	161001	57	100.00	KOSPI	화학	N	N	N	N		N	11860	-60	5	-0.50	296250580	24840	216.26	11830	12000	11830	15490	8350	11920	11927.08	3.32	0	4034	12060	11990	11900	11830	11740	12025	11865	69	3570	500	8580	10	1	13733015	1629	6.79	0.43	12	0.18	1747.00	27512.00	13000	20220819	-8.77	10750	20230103	10.33	12400	-4.35	20230508	10750	10.33	20230103	13000	-8.77	20220819	10750	10.33	20230103	0.27	N	282690	500	68 억	455376	N	N	1	N	N
3	20230630	151003	57	100.00	KOSPI	화학	N	N	N	N		N	11970	50	2	0.42	282319900	23666	206.04	11830	12000	11830	15490	8350	11920	11929.35	3.32	0	4728	12060	11990	11900	11830	11740	12025	11865	69	3570	500	8580	10	1	13733015	1644	6.85	0.44	12	0.17	1747.00	27512.00	13000	20220819	-7.92	10750	20230103	11.35	12400	-3.47	20230508	10750	11.35	20230103	13000	-7.92	20220819	10750	11.35	20230103	0.27	N	282690	500	68 억	455376	N	N	1	N	N
4	20230630	141002	57	100.00	KOSPI	화학	N	N	N	N		N	11960	40	2	0.34	142548880	11945	104.00	11830	11990	11830	15490	8350	11920	11933.77	3.32	0	1273	12060	11990	11900	11830	11740	12025	11865	69	3570	500	8580	10	1	13733015	1642	6.85	0.43	12	0.09	1747.00	27512.00	13000	20220819	-8.00	10750	20230103	11.26	12400	-3.55	20230508	10750	11.26	20230103	13000	-8.00	20220819	10750	11.26	20230103	0.27	N	282690	500	68 억	455376	N	N	1	N	N
5	20230630	131001	57	100.00	KOSPI	화학	N	N	N	N		N	11960	40	2	0.34	99247860	8308	72.33	11830	11990	11830	15490	8350	11920	11946.06	3.32	0	783	12060	11990	11900	11830	11740	12025	11865	69	3570	500	8580	10	1	13733015	1642	6.85	0.43	12	0.06	1747.00	27512.00	13000	20220819	-8.00	10750	20230103	11.26	12400	-3.55	20230508	10750	11.26	20230103	13000	-8.00	20220819	10750	11.26	20230103	0.27	N	282690	500	68 억	455376	N	N	1	N	N
6	20230630	120958	57	100.00	KOSPI	화학	N	N	N	N		N	11950	30	2	0.25	81751240	6845	59.59	11830	11990	11830	15490	8350	11920	11943.21	3.32	0	783	12060	11990	11900	11830	11740	12025	11865	69	3570	500	8580	10	1	13733015	1641	6.84	0.43	12	0.05	1747.00	27512.00	13000	20220819	-8.08	10750	20230103	11.16	12400	-3.63	20230508	10750	11.16	20230103	13000	-8.08	20220819	10750	11.16	20230103	0.27	N	282690	500	68 억	455376	N	N	1	N	N
7	20230630	110956	57	100.00	KOSPI	화학	N	N	N	N		N	11980	60	2	0.50	31293400	2625	22.85	11830	11980	11830	15490	8350	11920	11921.30	3.32	0	115	12060	11990	11900	11830	11740	12025	11865	69	3570	500	8580	10	1	13733015	1645	6.86	0.44	12	0.02	1747.00	27512.00	13000	20220819	-7.85	10750	20230103	11.44	12400	-3.39	20230508	10750	11.44	20230103	13000	-7.85	20220819	10750	11.44	20230103	0.27	N	282690	500	68 억	455376	N	N	1	N	N
8	20230630	101002	57	100.00	KOSPI	화학	N	N	N	N		N	11950	30	2	0.25	18786720	1579	13.75	11830	11950	11830	15490	8350	11920	11897.86	3.32	0	-74	12060	11990	11900	11830	11740	12025	11865	69	3570	500	8580	10	1	13733015	1641	6.84	0.43	12	0.01	1747.00	27512.00	13000	20220819	-8.08	10750	20230103	11.16	12400	-3.63	20230508	10750	11.16	20230103	13000	-8.08	20220819	10750	11.16	20230103	0.27	N	282690	500	68 억	455376	N	N	1	N	N
9	20230630	091002	57	100.00	KOSPI	화학	N	N	N	N		N	11920	0	3	0.00	6046980	510	4.44	11830	11920	11830	15490	8350	11920	11856.82	3.32	0	13	12060	11990	11900	11830	11740	12025	11865	69	3570	500	8580	10	1	13733015	1637	6.82	0.43	12	0.00	1747.00	27512.00	13000	20220819	-8.31	10750	20230103	10.88	12400	-3.87	20230508	10750	10.88	20230103	13000	-8.31	20220819	10750	10.88	20230103	0.27	N	282690	500	68 억	455376	N	N	1	N	N
10	20230629	160955	57	100.00	KOSPI	화학	N	N	N	N		N	11920	10	2	0.08	136652240	11486	80.09	11910	11970	11810	15480	8340	11910	11896.88	3.31	0	598	11996	11952	11906	11862	11816	11930	11840	69	3570	500	8570	10	1	13733015	1637	6.82	0.43	12	0.08	1747.00	27512.00	13000	20220819	-8.31	10750	20230103	10.88	12400	-3.87	20230508	10750	10.88	20230103	13000	-8.31	20220819	10750	10.88	20230103	0.28	N	282690	500	68 억	454816	N	N	1	N	N
11	20230629	150956	57	100.00	KOSPI	화학	N	N	N	N		N	11890	-20	5	-0.17	133636550	11233	78.33	11910	11970	11810	15480	8340	11910	11896.78	3.31	0	553	11996	11952	11906	11862	11816	11930	11840	69	3570	500	8570	10	1	13733015	1633	6.81	0.43	12	0.08	1747.00	27512.00	13000	20220819	-8.54	10750	20230103	10.60	12400	-4.11	20230508	10750	10.60	20230103	13000	-8.54	20220819	10750	10.60	20230103	0.28	N	282690	500	68 억	454816	N	N	0	N	N
12	20230629	140954	57	100.00	KOSPI	화학	N	N	N	N		N	11930	20	2	0.17	126117560	10602	73.93	11910	11970	11810	15480	8340	11910	11895.64	3.31	0	660	11996	11952	11906	11862	11816	11930	11840	69	3570	500	8570	10	1	13733015	1638	6.83	0.43	12	0.08	1747.00	27512.00	13000	20220819	-8.23	10750	20230103	10.98	12400	-3.79	20230508	10750	10.98	20230103	13000	-8.23	20220819	10750	10.98	20230103	0.28	N	282690	500	68 억	454816	N	N	0	N	N
13	20230629	130952	57	100.00	KOSPI	화학	N	N	N	N		N	11920	10	2	0.08	104700310	8804	61.39	11910	11970	11810	15480	8340	11910	11892.36	3.31	0	417	11996	11952	11906	11862	11816	11930	11840	69	3570	500	8570	10	1	13733015	1637	6.82	0.43	12	0.06	1747.00	27512.00	13000	20220819	-8.31	10750	20230103	10.88	12400	-3.87	20230508	10750	10.88	20230103	13000	-8.31	20220819	10750	10.88	20230103	0.28	N	282690	500	68 억	454816	N	N	0	N	N
14	20230629	120956	57	100.00	KOSPI	화학	N	N	N	N		N	11920	10	2	0.08	76718810	6452	44.99	11910	11970	11810	15480	8340	11910	11890.70	3.31	0	-101	11996	11952	11906	11862	11816	11930	11840	69	3570	500	8570	10	1	13733015	1637	6.82	0.43	12	0.05	1747.00	27512.00	13000	20220819	-8.31	10750	20230103	10.88	12400	-3.87	20230508	10750	10.88	20230103	13000	-8.31	20220819	10750	10.88	20230103	0.28	N	282690	500	68 억	454816	N	N	0	N	N
15	20230629	110958	57	100.00	KOSPI	화학	N	N	N	N		N	11910	0	3	0.00	65837470	5538	38.62	11910	11970	11810	15480	8340	11910	11888.31	3.31	0	-53	11996	11952	11906	11862	11816	11930	11840	69	3570	500	8570	10	1	13733015	1636	6.82	0.43	12	0.04	1747.00	27512.00	13000	20220819	-8.38	10750	20230103	10.79	12400	-3.95	20230508	10750	10.79	20230103	13000	-8.38	20220819	10750	10.79	20230103	0.28	N	282690	500	68 억	454816	N	N	0	N	N
16	20230629	101000	57	100.00	KOSPI	화학	N	N	N	N		N	11930	20	2	0.17	37090820	3123	21.78	11910	11970	11810	15480	8340	11910	11876.66	3.31	0	87	11996	11952	11906	11862	11816	11930	11840	69	3570	500	8570	10	1	13733015	1638	6.83	0.43	12	0.02	1747.00	27512.00	13000	20220819	-8.23	10750	20230103	10.98	12400	-3.79	20230508	10750	10.98	20230103	13000	-8.23	20220819	10750	10.98	20230103	0.28	N	282690	500	68 억	454816	N	N	0	N	N
17	20230629	090902	57	100.00	KOSPI	화학	N	N	N	N		N	11970	60	2	0.50	1016560	85	0.59	11910	11970	11910	15480	8340	11910	11959.53	3.31	0	2	11996	11952	11906	11862	11816	11930	11840	69	3570	500	8570	10	1	13733015	1644	6.85	0.44	12	0.00	1747.00	27512.00	13000	20220819	-7.92	10750	20230103	11.35	12400	-3.47	20230508	10750	11.35	20230103	13000	-7.92	20220819	10750	11.35	20230103	0.28	N	282690	500	68 억	454816	N	N	0	N	N
18	20230628	160944	57	100.00	KOSPI	화학	N	N	N	N		N	11910	30	2	0.25	170681840	14341	142.67	11930	11950	11860	15440	8320	11880	11901.67	3.29	0	6184	12066	11972	11886	11792	11706	11930	11750	69	3560	500	8550	10	1	13733015	1636	6.82	0.43	12	0.10	1747.00	27512.00	13000	20220819	-8.38	10750	20230103	10.79	12400	-3.95	20230508	10750	10.79	20230103	13000	-8.38	20220819	10750	10.79	20230103	0.28	N	282690	500	68 억	451972	N	N	0	N	N
19	20230628	150951	57	100.00	KOSPI	화학	N	N	N	N		N	11930	50	2	0.42	166079400	13954	138.82	11930	11950	11860	15440	8320	11880	11901.92	3.29	0	6303	12066	11972	11886	11792	11706	11930	11750	69	3560	500	8550	10	1	13733015	1638	6.83	0.43	12	0.10	1747.00	27512.00	13000	20220819	-8.23	10750	20230103	10.98	12400	-3.79	20230508	10750	10.98	20230103	13000	-8.23	20220819	10750	10.98	20230103	0.28	N	282690	500	68 억	451972	N	N	0	N	N
20	20230628	140949	57	100.00	KOSPI	화학	N	N	N	N		N	11930	50	2	0.42	159591980	13410	133.41	11930	11950	11860	15440	8320	11880	11900.97	3.29	0	6184	12066	11972	11886	11792	11706	11930	11750	69	3560	500	8550	10	1	13733015	1638	6.83	0.43	12	0.10	1747.00	27512.00	13000	20220819	-8.23	10750	20230103	10.98	12400	-3.79	20230508	10750	10.98	20230103	13000	-8.23	20220819	10750	10.98	20230103	0.28	N	282690	500	68 억	451972	N	N	0	N	N
21	20230628	130950	57	100.00	KOSPI	화학	N	N	N	N		N	11920	40	2	0.34	152688830	12831	127.65	11930	11950	11860	15440	8320	11880	11899.99	3.29	0	5783	12066	11972	11886	11792	11706	11930	11750	69	3560	500	8550	10	1	13733015	1637	6.82	0.43	12	0.09	1747.00	27512.00	13000	20220819	-8.31	10750	20230103	10.88	12400	-3.87	20230508	10750	10.88	20230103	13000	-8.31	20220819	10750	10.88	20230103	0.28	N	282690	500	68 억	451972	N	N	0	N	N
22	20230628	121002	57	100.00	KOSPI	화학	N	N	N	N		N	11910	30	2	0.25	140325120	11793	117.32	11930	11950	11860	15440	8320	11880	11899.02	3.29	0	4876	12066	11972	11886	11792	11706	11930	11750	69	3560	500	8550	10	1	13733015	1636	6.82	0.43	12	0.09	1747.00	27512.00	13000	20220819	-8.38	10750	20230103	10.79	12400	-3.95	20230508	10750	10.79	20230103	13000	-8.38	20220819	10750	10.79	20230103	0.28	N	282690	500	68 억	451972	N	N	0	N	N
23	20230628	110956	57	100.00	KOSPI	화학	N	N	N	N		N	11920	40	2	0.34	120659700	10141	100.89	11930	11950	11860	15440	8320	11880	11898.21	3.29	0	3897	12066	11972	11886	11792	11706	11930	11750	69	3560	500	8550	10	1	13733015	1637	6.82	0.43	12	0.07	1747.00	27512.00	13000	20220819	-8.31	10750	20230103	10.88	12400	-3.87	20230508	10750	10.88	20230103	13000	-8.31	20220819	10750	10.88	20230103	0.28	N	282690	500	68 억	451972	N	N	0	N	N
24	20230628	100957	57	100.00	KOSPI	화학	N	N	N	N		N	11910	30	2	0.25	47716270	4015	39.94	11930	11930	11860	15440	8320	11880	11884.50	3.29	0	26	12066	11972	11886	11792	11706	11930	11750	69	3560	500	8550	10	1	13733015	1636	6.82	0.43	12	0.03	1747.00	27512.00	13000	20220819	-8.38	10750	20230103	10.79	12400	-3.95	20230508	10750	10.79	20230103	13000	-8.38	20220819	10750	10.79	20230103	0.28	N	282690	500	68 억	451972	N	N	0	N	N
25	20230628	090952	57	100.00	KOSPI	화학	N	N	N	N		N	11880	0	3	0.00	6854510	576	5.73	11930	11930	11880	15440	8320	11880	11900.19	3.29	0	-403	12066	11972	11886	11792	11706	11930	11750	69	3560	500	8550	10	1	13733015	1631	6.80	0.43	12	0.00	1747.00	27512.00	13000	20220819	-8.62	10750	20230103	10.51	12400	-4.19	20230508	10750	10.51	20230103	13000	-8.62	20220819	10750	10.51	20230103	0.28	N	282690	500	68 억	451972	N	N	0	N	N
26	20230627	160952	57	100.00	KOSPI	화학	N	N	N	N		N	11880	0	3	0.00	118920130	10008	71.98	11910	11980	11800	15440	8320	11880	11882.51	3.30	0	1251	12013	11946	11823	11756	11633	11980	11790	69	3560	500	8550	10	1	13733015	1631	6.80	0.43	12	0.07	1747.00	27512.00	13000	20220819	-8.62	10750	20230103	10.51	12400	-4.19	20230508	10750	10.51	20230103	13000	-8.62	20220819	10750	10.51	20230103	0.30	N	282690	500	68 억	452781	N	N	5	N	N
27	20230627	151000	57	100.00	KOSPI	화학	N	N	N	N		N	11850	-30	5	-0.25	117316330	9873	71.01	11910	11980	11800	15440	8320	11880	11882.54	3.30	0	1236	12013	11946	11823	11756	11633	11980	11790	69	3560	500	8550	10	1	13733015	1627	6.78	0.43	12	0.07	1747.00	27512.00	13000	20220819	-8.85	10750	20230103	10.23	12400	-4.44	20230508	10750	10.23	20230103	13000	-8.85	20220819	10750	10.23	20230103	0.30	N	282690	500	68 억	452781	N	N	5	N	N
28	20230627	141009	57	100.00	KOSPI	화학	N	N	N	N		N	11890	10	2	0.08	105507650	8879	63.86	11910	11980	11800	15440	8320	11880	11882.83	3.30	0	1292	12013	11946	11823	11756	11633	11980	11790	69	3560	500	8550	10	1	13733015	1633	6.81	0.43	12	0.06	1747.00	27512.00	13000	20220819	-8.54	10750	20230103	10.60	12400	-4.11	20230508	10750	10.60	20230103	13000	-8.54	20220819	10750	10.60	20230103	0.30	N	282690	500	68 억	452781	N	N	5	N	N
29	20230627	131006	57	100.00	KOSPI	화학	N	N	N	N		N	11860	-20	5	-0.17	99553510	8378	60.26	11910	11980	11800	15440	8320	11880	11882.73	3.30	0	873	12013	11946	11823	11756	11633	11980	11790	69	3560	500	8550	10	1	13733015	1629	6.79	0.43	12	0.06	1747.00	27512.00	13000	20220819	-8.77	10750	20230103	10.33	12400	-4.35	20230508	10750	10.33	20230103	13000	-8.77	20220819	10750	10.33	20230103	0.30	N	282690	500	68 억	452781	N	N	5	N	N
30	20230627	121007	57	100.00	KOSPI	화학	N	N	N	N		N	11910	30	2	0.25	62257010	5226	37.59	11910	11980	11840	15440	8320	11880	11912.94	3.30	0	268	12013	11946	11823	11756	11633	11980	11790	69	3560	500	8550	10	1	13733015	1636	6.82	0.43	12	0.04	1747.00	27512.00	13000	20220819	-8.38	10750	20230103	10.79	12400	-3.95	20230508	10750	10.79	20230103	13000	-8.38	20220819	10750	10.79	20230103	0.30	N	282690	500	68 억	452781	N	N	5	N	N
31	20230627	111016	57	100.00	KOSPI	화학	N	N	N	N		N	11930	50	2	0.42	52913360	4442	31.95	11910	11980	11840	15440	8320	11880	11912.06	3.30	0	115	12013	11946	11823	11756	11633	11980	11790	69	3560	500	8550	10	1	13733015	1638	6.83	0.43	12	0.03	1747.00	27512.00	13000	20220819	-8.23	10750	20230103	10.98	12400	-3.79	20230508	10750	10.98	20230103	13000	-8.23	20220819	10750	10.98	20230103	0.30	N	282690	500	68 억	452781	N	N	5	N	N
32	20230627	100945	57	100.00	KOSPI	화학	N	N	N	N		N	11930	50	2	0.42	38806810	3258	23.43	11910	11980	11840	15440	8320	11880	11911.24	3.30	0	116	12013	11946	11823	11756	11633	11980	11790	69	3560	500	8550	10	1	13733015	1638	6.83	0.43	12	0.02	1747.00	27512.00	13000	20220819	-8.23	10750	20230103	10.98	12400	-3.79	20230508	10750	10.98	20230103	13000	-8.23	20220819	10750	10.98	20230103	0.30	N	282690	500	68 억	452781	N	N	5	N	N
33	20230627	090951	57	100.00	KOSPI	화학	N	N	N	N		N	11850	-30	5	-0.25	2711100	228	1.64	11910	11910	11850	15440	8320	11880	11890.79	3.30	0	-76	12013	11946	11823	11756	11633	11980	11790	69	3560	500	8550	10	1	13733015	1627	6.78	0.43	12	0.00	1747.00	27512.00	13000	20220819	-8.85	10750	20230103	10.23	12400	-4.44	20230508	10750	10.23	20230103	13000	-8.85	20220819	10750	10.23	20230103	0.30	N	282690	500	68 억	452781	N	N	5	N	N
34	20230626	160951	57	100.00	KOSPI	화학	N	N	N	N		N	11880	40	2	0.34	163845330	13903	130.90	11840	11890	11700	15390	8290	11840	11784.89	3.30	0	-1625	12040	11940	11870	11770	11700	11905	11735	69	3550	500	8520	10	1	13733015	1631	6.80	0.43	12	0.10	1747.00	27512.00	13000	20220819	-8.62	10750	20230103	10.51	12400	-4.19	20230508	10750	10.51	20230103	13000	-8.62	20220819	10750	10.51	20230103	0.30	N	282690	500	68 억	453495	N	N	5	N	N
35	20230626	150957	57	100.00	KOSPI	화학	N	N	N	N		N	11800	-40	5	-0.34	161766990	13728	129.25	11840	11890	11700	15390	8290	11840	11783.73	3.30	0	-1595	12040	11940	11870	11770	11700	11905	11735	69	3550	500	8520	10	1	13733015	1620	6.75	0.43	12	0.10	1747.00	27512.00	13000	20220819	-9.23	10750	20230103	9.77	12400	-4.84	20230508	10750	9.77	20230103	13000	-9.23	20220819	10750	9.77	20230103	0.30	N	282690	500	68 억	453495	N	N	18	N	N
36	20230626	140955	57	100.00	KOSPI	화학	N	N	N	N		N	11820	-20	5	-0.17	134399080	11416	107.49	11840	11880	11700	15390	8290	11840	11772.87	3.30	0	-1080	12040	11940	11870	11770	11700	11905	11735	69	3550	500	8520	10	1	13733015	1623	6.77	0.43	12	0.08	1747.00	27512.00	13000	20220819	-9.08	10750	20230103	9.95	12400	-4.68	20230508	10750	9.95	20230103	13000	-9.08	20220819	10750	9.95	20230103	0.30	N	282690	500	68 억	453495	N	N	18	N	N
37	20230626	130948	57	100.00	KOSPI	화학	N	N	N	N		N	11780	-60	5	-0.51	105346910	8952	84.29	11840	11880	11700	15390	8290	11840	11767.97	3.30	0	-958	12040	11940	11870	11770	11700	11905	11735	69	3550	500	8520	10	1	13733015	1618	6.74	0.43	12	0.07	1747.00	27512.00	13000	20220819	-9.38	10750	20230103	9.58	12400	-5.00	20230508	10750	9.58	20230103	13000	-9.38	20220819	10750	9.58	20230103	0.30	N	282690	500	68 억	453495	N	N	18	N	N
38	20230626	120950	57	100.00	KOSPI	화학	N	N	N	N		N	11840	0	3	0.00	87889390	7471	70.34	11840	11880	11700	15390	8290	11840	11764.07	3.30	0	-530	12040	11940	11870	11770	11700	11905	11735	69	3550	500	8520	10	1	13733015	1626	6.78	0.43	12	0.05	1747.00	27512.00	13000	20220819	-8.92	10750	20230103	10.14	12400	-4.52	20230508	10750	10.14	20230103	13000	-8.92	20220819	10750	10.14	20230103	0.30	N	282690	500	68 억	453495	N	N	18	N	N
39	20230626	110950	57	100.00	KOSPI	화학	N	N	N	N		N	11800	-40	5	-0.34	26111870	2209	20.80	11840	11880	11800	15390	8290	11840	11820.67	3.30	0	-1039	12040	11940	11870	11770	11700	11905	11735	69	3550	500	8520	10	1	13733015	1620	6.75	0.43	12	0.02	1747.00	27512.00	13000	20220819	-9.23	10750	20230103	9.77	12400	-4.84	20230508	10750	9.77	20230103	13000	-9.23	20220819	10750	9.77	20230103	0.30	N	282690	500	68 억	453495	N	N	18	N	N
40	20230626	100949	57	100.00	KOSPI	화학	N	N	N	N		N	11800	-40	5	-0.34	15334500	1297	12.21	11840	11880	11800	15390	8290	11840	11823.05	3.30	0	-650	12040	11940	11870	11770	11700	11905	11735	69	3550	500	8520	10	1	13733015	1620	6.75	0.43	12	0.01	1747.00	27512.00	13000	20220819	-9.23	10750	20230103	9.77	12400	-4.84	20230508	10750	9.77	20230103	13000	-9.23	20220819	10750	9.77	20230103	0.30	N	282690	500	68 억	453495	N	N	18	N	N
41	20230626	090953	57	100.00	KOSPI	화학	N	N	N	N		N	11840	0	3	0.00	3789240	320	3.01	11840	11880	11820	15390	8290	11840	11841.38	3.30	0	-246	12040	11940	11870	11770	11700	11905	11735	69	3550	500	8520	10	1	13733015	1626	6.78	0.43	12	0.00	1747.00	27512.00	13000	20220819	-8.92	10750	20230103	10.14	12400	-4.52	20230508	10750	10.14	20230103	13000	-8.92	20220819	10750	10.14	20230103	0.30	N	282690	500	68 억	453495	N	N	18	N	N
42	20230623	183608	57	100.00	KOSPI	화학	N	N	N	Y		N	11840	-30	5	-0.25	125693170	10621	185.10	11970	11970	11800	15430	8310	11870	11834.40	3.30	-1749	-1749	11956	11912	11856	11812	11756	11935	11835	69	3560	500	8540	10	1	13733015	1626	6.78	0.43	12	0.08	1747.00	27512.00	13000	20220819	-8.92	10750	20230103	10.14	12400	-4.52	20230508	10750	10.14	20230103	13000	-8.92	20220819	10750	10.14	20230103	0.31	N	282690	500	68 억	453495	N	N	18	N	N
43	20230623	140801	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11840	-30	5	-0.25	107272250	9065	157.98	11970	11970	11800	15430	8310	11870	11833.67	3.31	0	-1335	11956	11912	11856	11812	11756	11935	11835	69	3560	500	8540	10	1	13733015	1626	6.78	0.43	12	0.07	1747.00	27512.00	13000	20220819	-8.92	10750	20230103	10.14	12400	-4.52	20230508	10750	10.14	20230103	13000	-8.92	20220819	10750	10.14	20230103	0.31	N	282690	500	68 억	455244	N	N	6	N	N
44	20230622	160756	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11870	30	2	0.25	68004730	5729	40.27	11800	11900	11800	15390	8290	11840	11870.26	3.33	0	-1597	12006	11922	11846	11762	11686	11885	11725	69	3550	500	8520	10	1	13733015	1630	6.79	0.43	12	0.04	1747.00	27512.00	13000	20220819	-8.69	10750	20230103	10.42	12400	-4.27	20230508	10750	10.42	20230103	13000	-8.69	20220819	10750	10.42	20230103	0.31	N	282690	500	68 억	456822	N	N	6	N	N
45	20230622	150257	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11870	30	2	0.25	67613320	5696	40.04	11800	11900	11800	15390	8290	11840	11870.32	3.33	0	-1608	12006	11922	11846	11762	11686	11885	11725	69	3550	500	8520	10	1	13733015	1630	6.79	0.43	12	0.04	1747.00	27512.00	13000	20220819	-8.69	10750	20230103	10.42	12400	-4.27	20230508	10750	10.42	20230103	13000	-8.69	20220819	10750	10.42	20230103	0.31	N	282690	500	68 억	456822	N	N	195	N	N
46	20230622	140414	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11870	30	2	0.25	41597000	3503	24.62	11800	11900	11800	15390	8290	11840	11874.68	3.33	0	-1114	12006	11922	11846	11762	11686	11885	11725	69	3550	500	8520	10	1	13733015	1630	6.79	0.43	12	0.03	1747.00	27512.00	13000	20220819	-8.69	10750	20230103	10.42	12400	-4.27	20230508	10750	10.42	20230103	13000	-8.69	20220819	10750	10.42	20230103	0.31	N	282690	500	68 억	456822	N	N	195	N	N
47	20230622	130941	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11880	40	2	0.34	34315330	2890	20.31	11800	11900	11800	15390	8290	11840	11873.82	3.33	0	-823	12006	11922	11846	11762	11686	11885	11725	69	3550	500	8520	10	1	13733015	1631	6.80	0.43	12	0.02	1747.00	27512.00	13000	20220819	-8.62	10750	20230103	10.51	12400	-4.19	20230508	10750	10.51	20230103	13000	-8.62	20220819	10750	10.51	20230103	0.31	N	282690	500	68 억	456822	N	N	195	N	N
48	20230622	120300	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11870	30	2	0.25	21474520	1809	12.72	11800	11900	11800	15390	8290	11840	11870.93	3.33	0	-460	12006	11922	11846	11762	11686	11885	11725	69	3550	500	8520	10	1	13733015	1630	6.79	0.43	12	0.01	1747.00	27512.00	13000	20220819	-8.69	10750	20230103	10.42	12400	-4.27	20230508	10750	10.42	20230103	13000	-8.69	20220819	10750	10.42	20230103	0.31	N	282690	500	68 억	456822	N	N	195	N	N
49	20230622	110612	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11870	30	2	0.25	12674020	1068	7.51	11800	11900	11800	15390	8290	11840	11867.06	3.33	0	-326	12006	11922	11846	11762	11686	11885	11725	69	3550	500	8520	10	1	13733015	1630	6.79	0.43	12	0.01	1747.00	27512.00	13000	20220819	-8.69	10750	20230103	10.42	12400	-4.27	20230508	10750	10.42	20230103	13000	-8.69	20220819	10750	10.42	20230103	0.31	N	282690	500	68 억	456822	N	N	195	N	N
50	20230622	100237	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11880	40	2	0.34	5823620	491	3.45	11800	11900	11800	15390	8290	11840	11860.73	3.33	0	-242	12006	11922	11846	11762	11686	11885	11725	69	3550	500	8520	10	1	13733015	1631	6.80	0.43	12	0.00	1747.00	27512.00	13000	20220819	-8.62	10750	20230103	10.51	12400	-4.19	20230508	10750	10.51	20230103	13000	-8.62	20220819	10750	10.51	20230103	0.31	N	282690	500	68 억	456822	N	N	195	N	N
51	20230622	090727	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11830	-10	5	-0.08	743720	63	0.44	11800	11840	11800	15390	8290	11840	11805.08	3.33	0	-4	12006	11922	11846	11762	11686	11885	11725	69	3550	500	8520	10	1	13733015	1625	6.77	0.43	12	0.00	1747.00	27512.00	13000	20220819	-9.00	10750	20230103	10.05	12400	-4.60	20230508	10750	10.05	20230103	13000	-9.00	20220819	10750	10.05	20230103	0.31	N	282690	500	68 억	456822	N	N	195	N	N
52	20230621	160651	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11840	-60	5	-0.50	168201560	14209	141.26	11860	11930	11770	15470	8330	11900	11837.68	3.34	0	-1934	12053	11976	11923	11846	11793	11950	11820	69	3570	500	8560	10	1	13733015	1626	6.78	0.43	12	0.10	1747.00	27512.00	13000	20220819	-8.92	10750	20230103	10.14	12400	-4.52	20230508	10750	10.14	20230103	13000	-8.92	20220819	10750	10.14	20230103	0.31	N	282690	500	68 억	458916	N	N	195	N	N
53	20230621	150304	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11850	-50	5	-0.42	164969240	13936	138.54	11860	11930	11770	15470	8330	11900	11837.63	3.34	0	-1934	12053	11976	11923	11846	11793	11950	11820	69	3570	500	8560	10	1	13733015	1627	6.78	0.43	12	0.10	1747.00	27512.00	13000	20220819	-8.85	10750	20230103	10.23	12400	-4.44	20230508	10750	10.23	20230103	13000	-8.85	20220819	10750	10.23	20230103	0.31	N	282690	500	68 억	458916	N	N	5	N	N
54	20230621	141027	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11840	-60	5	-0.50	114367570	9649	95.92	11860	11930	11810	15470	8330	11900	11852.79	3.34	0	-1441	12053	11976	11923	11846	11793	11950	11820	69	3570	500	8560	10	1	13733015	1626	6.78	0.43	12	0.07	1747.00	27512.00	13000	20220819	-8.92	10750	20230103	10.14	12400	-4.52	20230508	10750	10.14	20230103	13000	-8.92	20220819	10750	10.14	20230103	0.31	N	282690	500	68 억	458916	N	N	5	N	N
55	20230621	130707	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11860	-40	5	-0.34	106788410	9010	89.57	11860	11930	11810	15470	8330	11900	11852.21	3.34	0	-1434	12053	11976	11923	11846	11793	11950	11820	69	3570	500	8560	10	1	13733015	1629	6.79	0.43	12	0.07	1747.00	27512.00	13000	20220819	-8.77	10750	20230103	10.33	12400	-4.35	20230508	10750	10.33	20230103	13000	-8.77	20220819	10750	10.33	20230103	0.31	N	282690	500	68 억	458916	N	N	5	N	N
56	20230621	120702	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11860	-40	5	-0.34	64192660	5411	53.79	11860	11930	11840	15470	8330	11900	11863.36	3.34	0	-1258	12053	11976	11923	11846	11793	11950	11820	69	3570	500	8560	10	1	13733015	1629	6.79	0.43	12	0.04	1747.00	27512.00	13000	20220819	-8.77	10750	20230103	10.33	12400	-4.35	20230508	10750	10.33	20230103	13000	-8.77	20220819	10750	10.33	20230103	0.31	N	282690	500	68 억	458916	N	N	5	N	N
57	20230621	110314	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11870	-30	5	-0.25	42689700	3598	35.77	11860	11930	11840	15470	8330	11900	11864.84	3.34	0	-778	12053	11976	11923	11846	11793	11950	11820	69	3570	500	8560	10	1	13733015	1630	6.79	0.43	12	0.03	1747.00	27512.00	13000	20220819	-8.69	10750	20230103	10.42	12400	-4.27	20230508	10750	10.42	20230103	13000	-8.69	20220819	10750	10.42	20230103	0.31	N	282690	500	68 억	458916	N	N	5	N	N
58	20230621	100359	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11850	-50	5	-0.42	27133540	2287	22.74	11860	11900	11850	15470	8330	11900	11864.25	3.34	0	-247	12053	11976	11923	11846	11793	11950	11820	69	3570	500	8560	10	1	13733015	1627	6.78	0.43	12	0.02	1747.00	27512.00	13000	20220819	-8.85	10750	20230103	10.23	12400	-4.44	20230508	10750	10.23	20230103	13000	-8.85	20220819	10750	10.23	20230103	0.31	N	282690	500	68 억	458916	N	N	5	N	N
59	20230621	090206	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11860	-40	5	-0.34	213540	18	0.18	11860	11890	11860	15470	8330	11900	11863.33	3.34	0	-16	12053	11976	11923	11846	11793	11950	11820	69	3570	500	8560	10	1	13733015	1629	6.79	0.43	12	0.00	1747.00	27512.00	13000	20220819	-8.77	10750	20230103	10.33	12400	-4.35	20230508	10750	10.33	20230103	13000	-8.77	20220819	10750	10.33	20230103	0.31	N	282690	500	68 억	458916	N	N	5	N	N
60	20230620	160953	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11900	-80	5	-0.67	119824760	10059	222.54	11980	12000	11870	15570	8390	11980	11912.20	3.36	0	-1932	12100	12040	11980	11920	11860	12010	11890	69	3590	500	8620	10	1	13733015	1634	6.81	0.43	12	0.07	1747.00	27512.00	13000	20220819	-8.46	10750	20230103	10.70	12400	-4.03	20230508	10750	10.70	20230103	13000	-8.46	20220819	10750	10.70	20230103	0.31	N	282690	500	68 억	460746	N	N	5	N	N
61	20230620	150910	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11900	-80	5	-0.67	117873160	9895	218.92	11980	12000	11870	15570	8390	11980	11912.40	3.36	0	-1921	12100	12040	11980	11920	11860	12010	11890	69	3590	500	8620	10	1	13733015	1634	6.81	0.43	12	0.07	1747.00	27512.00	13000	20220819	-8.46	10750	20230103	10.70	12400	-4.03	20230508	10750	10.70	20230103	13000	-8.46	20220819	10750	10.70	20230103	0.31	N	282690	500	68 억	460746	N	N	7	N	N
62	20230620	140109	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11910	-70	5	-0.58	103313270	8672	191.86	11980	12000	11870	15570	8390	11980	11913.43	3.36	0	-1174	12100	12040	11980	11920	11860	12010	11890	69	3590	500	8620	10	1	13733015	1636	6.82	0.43	12	0.06	1747.00	27512.00	13000	20220819	-8.38	10750	20230103	10.79	12400	-3.95	20230508	10750	10.79	20230103	13000	-8.38	20220819	10750	10.79	20230103	0.31	N	282690	500	68 억	460746	N	N	7	N	N
63	20230620	130822	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11900	-80	5	-0.67	78119730	6553	144.98	11980	12000	11880	15570	8390	11980	11921.22	3.36	0	-711	12100	12040	11980	11920	11860	12010	11890	69	3590	500	8620	10	1	13733015	1634	6.81	0.43	12	0.05	1747.00	27512.00	13000	20220819	-8.46	10750	20230103	10.70	12400	-4.03	20230508	10750	10.70	20230103	13000	-8.46	20220819	10750	10.70	20230103	0.31	N	282690	500	68 억	460746	N	N	7	N	N
64	20230620	120756	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11940	-40	5	-0.33	31945430	2676	59.20	11980	12000	11920	15570	8390	11980	11937.75	3.36	0	-449	12100	12040	11980	11920	11860	12010	11890	69	3590	500	8620	10	1	13733015	1640	6.83	0.43	12	0.02	1747.00	27512.00	13000	20220819	-8.15	10750	20230103	11.07	12400	-3.71	20230508	10750	11.07	20230103	13000	-8.15	20220819	10750	11.07	20230103	0.31	N	282690	500	68 억	460746	N	N	7	N	N
65	20230620	110228	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11930	-50	5	-0.42	25657160	2149	47.54	11980	12000	11920	15570	8390	11980	11939.12	3.36	0	-378	12100	12040	11980	11920	11860	12010	11890	69	3590	500	8620	10	1	13733015	1638	6.83	0.43	12	0.02	1747.00	27512.00	13000	20220819	-8.23	10750	20230103	10.98	12400	-3.79	20230508	10750	10.98	20230103	13000	-8.23	20220819	10750	10.98	20230103	0.31	N	282690	500	68 억	460746	N	N	7	N	N
66	20230620	100738	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11940	-40	5	-0.33	8790330	735	16.26	11980	12000	11930	15570	8390	11980	11959.63	3.36	0	-75	12100	12040	11980	11920	11860	12010	11890	69	3590	500	8620	10	1	13733015	1640	6.83	0.43	12	0.01	1747.00	27512.00	13000	20220819	-8.15	10750	20230103	11.07	12400	-3.71	20230508	10750	11.07	20230103	13000	-8.15	20220819	10750	11.07	20230103	0.31	N	282690	500	68 억	460746	N	N	7	N	N
67	20230620	090908	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11970	-10	5	-0.08	1475620	123	2.72	11980	12000	11970	15570	8390	11980	11996.91	3.36	0	7	12100	12040	11980	11920	11860	12010	11890	69	3590	500	8620	10	1	13733015	1644	6.85	0.44	12	0.00	1747.00	27512.00	13000	20220819	-7.92	10750	20230103	11.35	12400	-3.47	20230508	10750	11.35	20230103	13000	-7.92	20220819	10750	11.35	20230103	0.31	N	282690	500	68 억	460746	N	N	7	N	N
68	20230619	160229	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11980	-20	5	-0.17	53084910	4444	73.07	12000	12040	11920	15600	8400	12000	11945.14	3.36	0	-767	12060	12030	11990	11960	11920	12045	11975	69	3600	500	8640	10	1	13733015	1645	6.86	0.44	12	0.03	1747.00	27512.00	13000	20220819	-7.85	10750	20230103	11.44	12400	-3.39	20230508	10750	11.44	20230103	13000	-7.85	20220819	10750	11.44	20230103	0.31	N	282690	500	68 억	461527	N	N	7	N	N
69	20230619	150108	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11930	-70	5	-0.58	47425580	3970	65.27	12000	12040	11920	15600	8400	12000	11945.99	3.36	0	-659	12060	12030	11990	11960	11920	12045	11975	69	3600	500	8640	10	1	13733015	1638	6.83	0.43	12	0.03	1747.00	27512.00	13000	20220819	-8.23	10750	20230103	10.98	12400	-3.79	20230508	10750	10.98	20230103	13000	-8.23	20220819	10750	10.98	20230103	0.31	N	282690	500	68 억	461527	N	N	6	N	N
70	20230619	140208	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11960	-40	5	-0.33	44691520	3741	61.51	12000	12040	11920	15600	8400	12000	11946.41	3.36	0	-662	12060	12030	11990	11960	11920	12045	11975	69	3600	500	8640	10	1	13733015	1642	6.85	0.43	12	0.03	1747.00	27512.00	13000	20220819	-8.00	10750	20230103	11.26	12400	-3.55	20230508	10750	11.26	20230103	13000	-8.00	20220819	10750	11.26	20230103	0.31	N	282690	500	68 억	461527	N	N	6	N	N
71	20230619	130717	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11940	-60	5	-0.50	36171630	3030	49.82	12000	12040	11920	15600	8400	12000	11937.83	3.36	0	-182	12060	12030	11990	11960	11920	12045	11975	69	3600	500	8640	10	1	13733015	1640	6.83	0.43	12	0.02	1747.00	27512.00	13000	20220819	-8.15	10750	20230103	11.07	12400	-3.71	20230508	10750	11.07	20230103	13000	-8.15	20220819	10750	11.07	20230103	0.31	N	282690	500	68 억	461527	N	N	6	N	N
72	20230619	120658	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11950	-50	5	-0.42	32120340	2691	44.25	12000	12040	11920	15600	8400	12000	11936.21	3.36	0	-56	12060	12030	11990	11960	11920	12045	11975	69	3600	500	8640	10	1	13733015	1641	6.84	0.43	12	0.02	1747.00	27512.00	13000	20220819	-8.08	10750	20230103	11.16	12400	-3.63	20230508	10750	11.16	20230103	13000	-8.08	20220819	10750	11.16	20230103	0.31	N	282690	500	68 억	461527	N	N	6	N	N
73	20230619	110537	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11990	-10	5	-0.08	29948930	2509	41.25	12000	12040	11920	15600	8400	12000	11936.60	3.36	0	-61	12060	12030	11990	11960	11920	12045	11975	69	3600	500	8640	10	1	13733015	1647	6.86	0.44	12	0.02	1747.00	27512.00	13000	20220819	-7.77	10750	20230103	11.53	12400	-3.31	20230508	10750	11.53	20230103	13000	-7.77	20220819	10750	11.53	20230103	0.31	N	282690	500	68 억	461527	N	N	6	N	N
74	20230619	101021	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11990	-10	5	-0.08	7838530	655	10.77	12000	12040	11930	15600	8400	12000	11967.22	3.36	0	-61	12060	12030	11990	11960	11920	12045	11975	69	3600	500	8640	10	1	13733015	1647	6.86	0.44	12	0.00	1747.00	27512.00	13000	20220819	-7.77	10750	20230103	11.53	12400	-3.31	20230508	10750	11.53	20230103	13000	-7.77	20220819	10750	11.53	20230103	0.31	N	282690	500	68 억	461527	N	N	6	N	N
75	20230619	090543	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11950	-50	5	-0.42	4201570	351	5.77	12000	12040	11940	15600	8400	12000	11970.28	3.36	0	-4	12060	12030	11990	11960	11920	12045	11975	69	3600	500	8640	10	1	13733015	1641	6.84	0.43	12	0.00	1747.00	27512.00	13000	20220819	-8.08	10750	20230103	11.16	12400	-3.63	20230508	10750	11.16	20230103	13000	-8.08	20220819	10750	11.16	20230103	0.31	N	282690	500	68 억	461527	N	N	6	N	N
76	20230616	160837	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12000	30	2	0.25	72985240	6082	43.79	11950	12020	11950	15560	8380	11970	12000.20	3.37	0	-1061	12063	12016	11943	11896	11823	11980	11860	69	3590	500	8610	10	1	13733015	1648	6.87	0.44	12	0.04	1747.00	27512.00	13000	20220819	-7.69	10750	20230103	11.63	12400	-3.23	20230508	10750	11.63	20230103	13000	-7.69	20220819	10750	11.63	20230103	0.31	N	282690	500	68 억	462613	N	N	6	N	N
77	20230616	150353	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12010	40	2	0.33	72169340	6014	43.30	11950	12020	11950	15560	8380	11970	12000.22	3.37	0	-1086	12063	12016	11943	11896	11823	11980	11860	69	3590	500	8610	10	1	13733015	1649	6.87	0.44	12	0.04	1747.00	27512.00	13000	20220819	-7.62	10750	20230103	11.72	12400	-3.15	20230508	10750	11.72	20230103	13000	-7.62	20220819	10750	11.72	20230103	0.31	N	282690	500	68 억	462613	N	N	7	N	N
78	20230616	140212	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12010	40	2	0.33	57323100	4778	34.40	11950	12010	11950	15560	8380	11970	11997.30	3.37	0	-840	12063	12016	11943	11896	11823	11980	11860	69	3590	500	8610	10	1	13733015	1649	6.87	0.44	12	0.03	1747.00	27512.00	13000	20220819	-7.62	10750	20230103	11.72	12400	-3.15	20230508	10750	11.72	20230103	13000	-7.62	20220819	10750	11.72	20230103	0.31	N	282690	500	68 억	462613	N	N	7	N	N
79	20230616	130747	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12010	40	2	0.33	43356240	3614	26.02	11950	12010	11950	15560	8380	11970	11996.75	3.37	0	-59	12063	12016	11943	11896	11823	11980	11860	69	3590	500	8610	10	1	13733015	1649	6.87	0.44	12	0.03	1747.00	27512.00	13000	20220819	-7.62	10750	20230103	11.72	12400	-3.15	20230508	10750	11.72	20230103	13000	-7.62	20220819	10750	11.72	20230103	0.31	N	282690	500	68 억	462613	N	N	7	N	N
80	20230616	120337	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12010	40	2	0.33	35406740	2952	21.25	11950	12010	11950	15560	8380	11970	11994.15	3.37	0	-59	12063	12016	11943	11896	11823	11980	11860	69	3590	500	8610	10	1	13733015	1649	6.87	0.44	12	0.02	1747.00	27512.00	13000	20220819	-7.62	10750	20230103	11.72	12400	-3.15	20230508	10750	11.72	20230103	13000	-7.62	20220819	10750	11.72	20230103	0.31	N	282690	500	68 억	462613	N	N	7	N	N
81	20230616	110518	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11990	20	2	0.17	25621560	2137	15.39	11950	12010	11950	15560	8380	11970	11989.50	3.37	0	41	12063	12016	11943	11896	11823	11980	11860	69	3590	500	8610	10	1	13733015	1647	6.86	0.44	12	0.02	1747.00	27512.00	13000	20220819	-7.77	10750	20230103	11.53	12400	-3.31	20230508	10750	11.53	20230103	13000	-7.77	20220819	10750	11.53	20230103	0.31	N	282690	500	68 억	462613	N	N	7	N	N
82	20230616	100455	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11960	-10	5	-0.08	15194330	1268	9.13	11950	12010	11950	15560	8380	11970	11982.91	3.37	0	32	12063	12016	11943	11896	11823	11980	11860	69	3590	500	8610	10	1	13733015	1642	6.85	0.43	12	0.01	1747.00	27512.00	13000	20220819	-8.00	10750	20230103	11.26	12400	-3.55	20230508	10750	11.26	20230103	13000	-8.00	20220819	10750	11.26	20230103	0.31	N	282690	500	68 억	462613	N	N	7	N	N
83	20230616	090230	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11970	0	3	0.00	155430	13	0.09	11950	11970	11950	15560	8380	11970	11956.15	3.37	0	4	12063	12016	11943	11896	11823	11980	11860	69	3590	500	8610	10	1	13733015	1644	6.85	0.44	12	0.00	1747.00	27512.00	13000	20220819	-7.92	10750	20230103	11.35	12400	-3.47	20230508	10750	11.35	20230103	13000	-7.92	20220819	10750	11.35	20230103	0.31	N	282690	500	68 억	462613	N	N	7	N	N
84	20230615	150338	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11960	-30	5	-0.25	161381200	13537	83.75	11990	11990	11870	15580	8400	11990	11921.49	3.38	0	-2175	12103	12046	11973	11916	11843	12010	11880	69	3590	500	8630	10	1	13733015	1642	6.85	0.43	12	0.10	1747.00	27512.00	13000	20220819	-8.00	10750	20230103	11.26	12400	-3.55	20230508	10750	11.26	20230103	13000	-8.00	20220819	10750	11.26	20230103	0.31	N	282690	500	68 억	464198	N	N	10	N	N
85	20230615	140649	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11950	-40	5	-0.33	119544080	10024	62.01	11990	11990	11870	15580	8400	11990	11925.79	3.38	0	-2069	12103	12046	11973	11916	11843	12010	11880	69	3590	500	8630	10	1	13733015	1641	6.84	0.43	12	0.07	1747.00	27512.00	13000	20220819	-8.08	10750	20230103	11.16	12400	-3.63	20230508	10750	11.16	20230103	13000	-8.08	20220819	10750	11.16	20230103	0.31	N	282690	500	68 억	464198	N	N	10	N	N
86	20230615	130303	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11960	-30	5	-0.25	100533820	8433	52.17	11990	11990	11870	15580	8400	11990	11921.48	3.38	0	-2097	12103	12046	11973	11916	11843	12010	11880	69	3590	500	8630	10	1	13733015	1642	6.85	0.43	12	0.06	1747.00	27512.00	13000	20220819	-8.00	10750	20230103	11.26	12400	-3.55	20230508	10750	11.26	20230103	13000	-8.00	20220819	10750	11.26	20230103	0.31	N	282690	500	68 억	464198	N	N	10	N	N
87	20230615	120731	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11950	-40	5	-0.33	90378140	7583	46.91	11990	11990	11870	15580	8400	11990	11918.52	3.38	0	-1948	12103	12046	11973	11916	11843	12010	11880	69	3590	500	8630	10	1	13733015	1641	6.84	0.43	12	0.06	1747.00	27512.00	13000	20220819	-8.08	10750	20230103	11.16	12400	-3.63	20230508	10750	11.16	20230103	13000	-8.08	20220819	10750	11.16	20230103	0.31	N	282690	500	68 억	464198	N	N	10	N	N
88	20230615	110307	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11920	-70	5	-0.58	29120570	2439	15.09	11990	11990	11900	15580	8400	11990	11939.55	3.38	0	-1335	12103	12046	11973	11916	11843	12010	11880	69	3590	500	8630	10	1	13733015	1637	6.82	0.43	12	0.02	1747.00	27512.00	13000	20220819	-8.31	10750	20230103	10.88	12400	-3.87	20230508	10750	10.88	20230103	13000	-8.31	20220819	10750	10.88	20230103	0.31	N	282690	500	68 억	464198	N	N	10	N	N
89	20230611	184632	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12000	-50	5	-0.41	144925750	12089	195.33	12050	12070	11940	15660	8440	12050	11988.19	3.41	-1547	-2256	12130	12090	12020	11980	11910	12110	12000	69	3610	500	8670	10	1	13733015	1648	6.87	0.44	12	0.09	1747.00	27512.00	13000	20220819	-7.69	10750	20230103	11.63	12400	-3.23	20230508	10750	11.63	20230103	13000	-7.69	20220819	10750	11.63	20230103	0.31	N	282690	500	68 억	467701	N	N	6	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History