KissMeData/298000/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

41 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	161014	55	60.00	KOSPI	화학	N	N	N	Y	60	N	93800	-700	5	-0.74	1080104800	11519	42.60	94100	94900	93000	122800	66200	94500	93767.18	4.41	0	-178	99833	97166	95833	93166	91833	96500	92500	160	28300	5000	69930	100	1	3190126	2992	-0.73	2.57	12	0.36	-128166.00	36507.00	203000	20220629	-53.79	91400	20230103	2.63	165400	-43.29	20230222	91400	2.63	20230103	202000	-53.56	20220630	91400	2.63	20230103	2.66	N	298000	5000	159 억	140720	N	N	1	N	N
3	20230630	151016	55	60.00	KOSPI	화학	N	N	N	Y	60	N	93800	-700	5	-0.74	1045397800	11149	41.23	94100	94900	93000	122800	66200	94500	93766.06	4.41	0	-135	99833	97166	95833	93166	91833	96500	92500	160	28300	5000	69930	100	1	3190126	2992	-0.73	2.57	12	0.35	-128166.00	36507.00	203000	20220629	-53.79	91400	20230103	2.63	165400	-43.29	20230222	91400	2.63	20230103	202000	-53.56	20220630	91400	2.63	20230103	2.66	N	298000	5000	159 억	140720	N	N	0	N	N
4	20230630	141015	55	60.00	KOSPI	화학	N	N	N	Y	60	N	93800	-700	5	-0.74	905908800	9659	35.72	94100	94900	93000	122800	66200	94500	93789.09	4.41	0	-173	99833	97166	95833	93166	91833	96500	92500	160	28300	5000	69930	100	1	3190126	2992	-0.73	2.57	12	0.30	-128166.00	36507.00	203000	20220629	-53.79	91400	20230103	2.63	165400	-43.29	20230222	91400	2.63	20230103	202000	-53.56	20220630	91400	2.63	20230103	2.66	N	298000	5000	159 억	140720	N	N	0	N	N
5	20230630	131014	55	60.00	KOSPI	화학	N	N	N	Y	60	N	93500	-1000	5	-1.06	827751800	8825	32.64	94100	94900	93000	122800	66200	94500	93796.24	4.41	0	-14	99833	97166	95833	93166	91833	96500	92500	160	28300	5000	69930	100	1	3190126	2983	-0.73	2.56	12	0.28	-128166.00	36507.00	203000	20220629	-53.94	91400	20230103	2.30	165400	-43.47	20230222	91400	2.30	20230103	202000	-53.71	20220630	91400	2.30	20230103	2.66	N	298000	5000	159 억	140720	N	N	0	N	N
6	20230630	121011	55	60.00	KOSPI	화학	N	N	N	Y	60	N	94100	-400	5	-0.42	562855100	6003	22.20	94100	94900	93000	122800	66200	94500	93762.30	4.41	0	257	99833	97166	95833	93166	91833	96500	92500	160	28300	5000	69930	100	1	3190126	3002	-0.73	2.58	12	0.19	-128166.00	36507.00	203000	20220629	-53.65	91400	20230103	2.95	165400	-43.11	20230222	91400	2.95	20230103	202000	-53.42	20220630	91400	2.95	20230103	2.66	N	298000	5000	159 억	140720	N	N	0	N	N
7	20230630	111008	55	60.00	KOSPI	화학	N	N	N	Y	60	N	94300	-200	5	-0.21	423936800	4528	16.75	94100	94900	93000	122800	66200	94500	93625.62	4.41	0	284	99833	97166	95833	93166	91833	96500	92500	160	28300	5000	69930	100	1	3190126	3008	-0.74	2.58	12	0.14	-128166.00	36507.00	203000	20220629	-53.55	91400	20230103	3.17	165400	-42.99	20230222	91400	3.17	20230103	202000	-53.32	20220630	91400	3.17	20230103	2.66	N	298000	5000	159 억	140720	N	N	0	N	N
8	20230630	101014	55	60.00	KOSPI	화학	N	N	N	Y	60	N	93700	-800	5	-0.85	323325200	3458	12.79	94100	94900	93000	122800	66200	94500	93500.64	4.41	0	314	99833	97166	95833	93166	91833	96500	92500	160	28300	5000	69930	100	1	3190126	2989	-0.73	2.57	12	0.11	-128166.00	36507.00	203000	20220629	-53.84	91400	20230103	2.52	165400	-43.35	20230222	91400	2.52	20230103	202000	-53.61	20220630	91400	2.52	20230103	2.66	N	298000	5000	159 억	140720	N	N	0	N	N
9	20230630	091015	55	60.00	KOSPI	화학	N	N	N	Y	60	N	93100	-1400	5	-1.48	138181500	1478	5.47	94100	94900	93000	122800	66200	94500	93492.22	4.41	0	313	99833	97166	95833	93166	91833	96500	92500	160	28300	5000	69930	100	1	3190126	2970	-0.73	2.55	12	0.05	-128166.00	36507.00	203000	20220629	-54.14	91400	20230103	1.86	165400	-43.71	20230222	91400	1.86	20230103	202000	-53.91	20220630	91400	1.86	20230103	2.66	N	298000	5000	159 억	140720	N	N	0	N	N
10	20230629	161008	55	60.00	KOSPI	화학	N	N	N	Y	60	N	94500	-4600	5	-4.64	2577608900	26981	153.80	98500	98500	94500	128800	69400	99100	95536.03	4.47	0	-1932	104233	101666	100333	97766	96433	101000	97100	160	29700	5000	73330	100	1	3190126	3015	-0.74	2.59	12	0.85	-128166.00	36507.00	204500	20220628	-53.79	91400	20230103	3.39	165400	-42.87	20230222	91400	3.39	20230103	203000	-53.45	20220629	91400	3.39	20230103	2.58	N	298000	5000	159 억	142737	N	N	1	N	N
11	20230629	151009	55	60.00	KOSPI	화학	N	N	N	Y	60	N	94700	-4400	5	-4.44	2447118800	25601	145.93	98500	98500	94700	128800	69400	99100	95586.84	4.47	0	-1832	104233	101666	100333	97766	96433	101000	97100	160	29700	5000	73330	100	1	3190126	3021	-0.74	2.59	12	0.80	-128166.00	36507.00	204500	20220628	-53.69	91400	20230103	3.61	165400	-42.74	20230222	91400	3.61	20230103	203000	-53.35	20220629	91400	3.61	20230103	2.58	N	298000	5000	159 억	142737	N	N	1	N	N
12	20230629	141007	55	60.00	KOSPI	화학	N	N	N	Y	60	N	95000	-4100	5	-4.14	2152570800	22497	128.24	98500	98500	94900	128800	69400	99100	95682.57	4.47	0	-1456	104233	101666	100333	97766	96433	101000	97100	160	29700	5000	73330	100	1	3190126	3031	-0.74	2.60	12	0.71	-128166.00	36507.00	204500	20220628	-53.55	91400	20230103	3.94	165400	-42.56	20230222	91400	3.94	20230103	203000	-53.20	20220629	91400	3.94	20230103	2.58	N	298000	5000	159 억	142737	N	N	1	N	N
13	20230629	131005	55	60.00	KOSPI	화학	N	N	N	Y	60	N	95000	-4100	5	-4.14	1858166200	19398	110.57	98500	98500	95000	128800	69400	99100	95791.64	4.47	0	-1429	104233	101666	100333	97766	96433	101000	97100	160	29700	5000	73330	100	1	3190126	3031	-0.74	2.60	12	0.61	-128166.00	36507.00	204500	20220628	-53.55	91400	20230103	3.94	165400	-42.56	20230222	91400	3.94	20230103	203000	-53.20	20220629	91400	3.94	20230103	2.58	N	298000	5000	159 억	142737	N	N	1	N	N
14	20230629	121009	55	60.00	KOSPI	화학	N	N	N	Y	60	N	95000	-4100	5	-4.14	1560819800	16269	92.74	98500	98500	95000	128800	69400	99100	95938.28	4.47	0	-1339	104233	101666	100333	97766	96433	101000	97100	160	29700	5000	73330	100	1	3190126	3031	-0.74	2.60	12	0.51	-128166.00	36507.00	204500	20220628	-53.55	91400	20230103	3.94	165400	-42.56	20230222	91400	3.94	20230103	203000	-53.20	20220629	91400	3.94	20230103	2.58	N	298000	5000	159 억	142737	N	N	1	N	N
15	20230629	111011	55	60.00	KOSPI	화학	N	N	N	Y	60	N	95200	-3900	5	-3.94	1283283100	13351	76.10	98500	98500	95000	128800	69400	99100	96118.87	4.47	0	-1287	104233	101666	100333	97766	96433	101000	97100	160	29700	5000	73330	100	1	3190126	3037	-0.74	2.61	12	0.42	-128166.00	36507.00	204500	20220628	-53.45	91400	20230103	4.16	165400	-42.44	20230222	91400	4.16	20230103	203000	-53.10	20220629	91400	4.16	20230103	2.58	N	298000	5000	159 억	142737	N	N	1	N	N
16	20230629	101013	55	60.00	KOSPI	화학	N	N	N	Y	60	N	96000	-3100	5	-3.13	897945800	9314	53.09	98500	98500	95000	128800	69400	99100	96408.18	4.47	0	-646	104233	101666	100333	97766	96433	101000	97100	160	29700	5000	73330	100	1	3190126	3063	-0.75	2.63	12	0.29	-128166.00	36507.00	204500	20220628	-53.06	91400	20230103	5.03	165400	-41.96	20230222	91400	5.03	20230103	203000	-52.71	20220629	91400	5.03	20230103	2.58	N	298000	5000	159 억	142737	N	N	1	N	N
17	20230629	090913	55	60.00	KOSPI	화학	N	N	N	Y	60	N	98400	-700	5	-0.71	81923600	834	4.75	98500	98500	98000	128800	69400	99100	98229.74	4.47	0	-193	104233	101666	100333	97766	96433	101000	97100	160	29700	5000	73330	100	1	3190126	3139	-0.77	2.70	12	0.03	-128166.00	36507.00	204500	20220628	-51.88	91400	20230103	7.66	165400	-40.51	20230222	91400	7.66	20230103	203000	-51.53	20220629	91400	7.66	20230103	2.58	N	298000	5000	159 억	142737	N	N	1	N	N
18	20230628	160956	55	60.00	KOSPI	화학	N	N	N	Y	60	N	99100	-1300	5	-1.29	1742309500	17518	219.72	100400	102900	99000	130500	70300	100400	99459.70	4.54	0	-1845	101066	100732	100166	99832	99266	100900	100000	160	30100	5000	74290	100	1	3190126	3161	-0.77	2.71	12	0.55	-128166.00	36507.00	204500	20220628	-51.54	91400	20230103	8.42	165400	-40.08	20230222	91400	8.42	20230103	204500	-51.54	20220628	91400	8.42	20230103	2.60	N	298000	5000	159 억	144840	N	N	1	N	N
19	20230628	151003	55	60.00	KOSPI	화학	N	N	N	Y	60	N	99000	-1400	5	-1.39	1625902700	16343	204.98	100400	102900	99000	130500	70300	100400	99486.18	4.54	0	-1800	101066	100732	100166	99832	99266	100900	100000	160	30100	5000	74290	100	1	3190126	3158	-0.77	2.71	12	0.51	-128166.00	36507.00	204500	20220628	-51.59	91400	20230103	8.32	165400	-40.15	20230222	91400	8.32	20230103	204500	-51.59	20220628	91400	8.32	20230103	2.60	N	298000	5000	159 억	144840	N	N	2	N	N
20	20230628	141002	55	60.00	KOSPI	화학	N	N	N	Y	60	N	99300	-1100	5	-1.10	1163817700	11678	146.47	100400	102900	99100	130500	70300	100400	99658.99	4.54	0	-1172	101066	100732	100166	99832	99266	100900	100000	160	30100	5000	74290	100	1	3190126	3168	-0.77	2.72	12	0.37	-128166.00	36507.00	204500	20220628	-51.44	91400	20230103	8.64	165400	-39.96	20230222	91400	8.64	20230103	204500	-51.44	20220628	91400	8.64	20230103	2.60	N	298000	5000	159 억	144840	N	N	2	N	N
21	20230628	131002	55	60.00	KOSPI	화학	N	N	N	Y	60	N	99400	-1000	5	-1.00	1046843500	10499	131.68	100400	102900	99100	130500	70300	100400	99708.88	4.54	0	-1075	101066	100732	100166	99832	99266	100900	100000	160	30100	5000	74290	100	1	3190126	3171	-0.78	2.72	12	0.33	-128166.00	36507.00	204500	20220628	-51.39	91400	20230103	8.75	165400	-39.90	20230222	91400	8.75	20230103	204500	-51.39	20220628	91400	8.75	20230103	2.60	N	298000	5000	159 억	144840	N	N	2	N	N
22	20230628	121014	55	60.00	KOSPI	화학	N	N	N	Y	60	N	99500	-900	5	-0.90	972201900	9749	122.28	100400	102900	99100	130500	70300	100400	99723.24	4.54	0	-932	101066	100732	100166	99832	99266	100900	100000	160	30100	5000	74290	100	1	3190126	3174	-0.78	2.73	12	0.31	-128166.00	36507.00	204500	20220628	-51.34	91400	20230103	8.86	165400	-39.84	20230222	91400	8.86	20230103	204500	-51.34	20220628	91400	8.86	20230103	2.60	N	298000	5000	159 억	144840	N	N	2	N	N
23	20230628	111009	55	60.00	KOSPI	화학	N	N	N	Y	60	N	99400	-1000	5	-1.00	622167900	6226	78.09	100400	102900	99300	130500	70300	100400	99930.60	4.54	0	-777	101066	100732	100166	99832	99266	100900	100000	160	30100	5000	74290	100	1	3190126	3171	-0.78	2.72	12	0.20	-128166.00	36507.00	204500	20220628	-51.39	91400	20230103	8.75	165400	-39.90	20230222	91400	8.75	20230103	204500	-51.39	20220628	91400	8.75	20230103	2.60	N	298000	5000	159 억	144840	N	N	2	N	N
24	20230628	101009	55	60.00	KOSPI	화학	N	N	N	Y	60	N	99700	-700	5	-0.70	492745900	4926	61.78	100400	102900	99300	130500	70300	100400	100029.62	4.54	0	-591	101066	100732	100166	99832	99266	100900	100000	160	30100	5000	74290	100	1	3190126	3181	-0.78	2.73	12	0.15	-128166.00	36507.00	204500	20220628	-51.25	91400	20230103	9.08	165400	-39.72	20230222	91400	9.08	20230103	204500	-51.25	20220628	91400	9.08	20230103	2.60	N	298000	5000	159 억	144840	N	N	2	N	N
25	20230628	091005	55	60.00	KOSPI	화학	N	N	N	Y	60	N	99700	-700	5	-0.70	84682100	845	10.60	100400	100500	99600	130500	70300	100400	100215.50	4.54	0	-191	101066	100732	100166	99832	99266	100900	100000	160	30100	5000	74290	100	1	3190126	3181	-0.78	2.73	12	0.03	-128166.00	36507.00	204500	20220628	-51.25	91400	20230103	9.08	165400	-39.72	20230222	91400	9.08	20230103	204500	-51.25	20220628	91400	9.08	20230103	2.60	N	298000	5000	159 억	144840	N	N	2	N	N
26	20230627	161004	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100400	300	2	0.30	796972100	7962	72.12	100100	100500	99600	130100	70100	100100	100096.67	4.58	0	-1384	101900	101000	100300	99400	98700	100650	99050	160	30000	5000	74070	100	1	3190126	3203	-0.78	2.75	12	0.25	-128166.00	36507.00	204500	20220628	-50.90	91400	20230103	9.85	165400	-39.30	20230222	91400	9.85	20230103	204500	-50.90	20220628	91400	9.85	20230103	2.71	N	298000	5000	159 억	146229	N	N	2	N	N
27	20230627	151012	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100100	0	3	0.00	725767400	7251	65.68	100100	100500	99600	130100	70100	100100	100092.04	4.58	0	-1355	101900	101000	100300	99400	98700	100650	99050	160	30000	5000	74070	100	1	3190126	3193	-0.78	2.74	12	0.23	-128166.00	36507.00	204500	20220628	-51.05	91400	20230103	9.52	165400	-39.48	20230222	91400	9.52	20230103	204500	-51.05	20220628	91400	9.52	20230103	2.71	N	298000	5000	159 억	146229	N	N	16	N	N
28	20230627	141022	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100400	300	2	0.30	615544100	6151	55.72	100100	100500	99600	130100	70100	100100	100072.20	4.58	0	-1276	101900	101000	100300	99400	98700	100650	99050	160	30000	5000	74070	100	1	3190126	3203	-0.78	2.75	12	0.19	-128166.00	36507.00	204500	20220628	-50.90	91400	20230103	9.85	165400	-39.30	20230222	91400	9.85	20230103	204500	-50.90	20220628	91400	9.85	20230103	2.71	N	298000	5000	159 억	146229	N	N	16	N	N
29	20230627	131019	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100200	100	2	0.10	510516900	5104	46.23	100100	100500	99600	130100	70100	100100	100022.90	4.58	0	-1116	101900	101000	100300	99400	98700	100650	99050	160	30000	5000	74070	100	1	3190126	3197	-0.78	2.74	12	0.16	-128166.00	36507.00	204500	20220628	-51.00	91400	20230103	9.63	165400	-39.42	20230222	91400	9.63	20230103	204500	-51.00	20220628	91400	9.63	20230103	2.71	N	298000	5000	159 억	146229	N	N	16	N	N
30	20230627	121019	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100100	0	3	0.00	424839000	4249	38.49	100100	100500	99600	130100	70100	100100	99985.64	4.58	0	-967	101900	101000	100300	99400	98700	100650	99050	160	30000	5000	74070	100	1	3190126	3193	-0.78	2.74	12	0.13	-128166.00	36507.00	204500	20220628	-51.05	91400	20230103	9.52	165400	-39.48	20230222	91400	9.52	20230103	204500	-51.05	20220628	91400	9.52	20230103	2.71	N	298000	5000	159 억	146229	N	N	16	N	N
31	20230627	111029	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100300	200	2	0.20	347516800	3477	31.49	100100	100500	99600	130100	70100	100100	99947.31	4.58	0	-938	101900	101000	100300	99400	98700	100650	99050	160	30000	5000	74070	100	1	3190126	3200	-0.78	2.75	12	0.11	-128166.00	36507.00	204500	20220628	-50.95	91400	20230103	9.74	165400	-39.36	20230222	91400	9.74	20230103	204500	-50.95	20220628	91400	9.74	20230103	2.71	N	298000	5000	159 억	146229	N	N	16	N	N
32	20230627	100958	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100100	0	3	0.00	285702300	2860	25.91	100100	100500	99600	130100	70100	100100	99895.91	4.58	0	-841	101900	101000	100300	99400	98700	100650	99050	160	30000	5000	74070	100	1	3190126	3193	-0.78	2.74	12	0.09	-128166.00	36507.00	204500	20220628	-51.05	91400	20230103	9.52	165400	-39.48	20230222	91400	9.52	20230103	204500	-51.05	20220628	91400	9.52	20230103	2.71	N	298000	5000	159 억	146229	N	N	16	N	N
33	20230627	091003	55	60.00	KOSPI	화학	N	N	N	Y	60	N	99700	-400	5	-0.40	174815600	1751	15.86	100100	100100	99600	130100	70100	100100	99837.58	4.58	0	-766	101900	101000	100300	99400	98700	100650	99050	160	30000	5000	74070	100	1	3190126	3181	-0.78	2.73	12	0.05	-128166.00	36507.00	204500	20220628	-51.25	91400	20230103	9.08	165400	-39.72	20230222	91400	9.08	20230103	204500	-51.25	20220628	91400	9.08	20230103	2.71	N	298000	5000	159 억	146229	N	N	16	N	N
34	20230626	161003	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100100	-500	5	-0.50	1096244300	10947	56.68	100600	101200	99600	130700	70500	100600	100141.08	4.59	0	-191	103733	102166	101333	99766	98933	101750	99350	160	30100	5000	74440	100	1	3190126	3193	-0.78	2.74	12	0.34	-128166.00	36507.00	204500	20220628	-51.05	91400	20230103	9.52	165400	-39.48	20230222	91400	9.52	20230103	204500	-51.05	20220628	91400	9.52	20230103	2.73	N	298000	5000	159 억	146565	N	N	16	N	N
35	20230626	151009	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100300	-300	5	-0.30	1001790500	10004	51.79	100600	101200	99600	130700	70500	100600	100138.99	4.59	0	22	103733	102166	101333	99766	98933	101750	99350	160	30100	5000	74440	100	1	3190126	3200	-0.78	2.75	12	0.31	-128166.00	36507.00	204500	20220628	-50.95	91400	20230103	9.74	165400	-39.36	20230222	91400	9.74	20230103	204500	-50.95	20220628	91400	9.74	20230103	2.73	N	298000	5000	159 억	146565	N	N	3	N	N
36	20230626	141008	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100400	-200	5	-0.20	917778300	9167	47.46	100600	101200	99600	130700	70500	100600	100117.63	4.59	0	479	103733	102166	101333	99766	98933	101750	99350	160	30100	5000	74440	100	1	3190126	3203	-0.78	2.75	12	0.29	-128166.00	36507.00	204500	20220628	-50.90	91400	20230103	9.85	165400	-39.30	20230222	91400	9.85	20230103	204500	-50.90	20220628	91400	9.85	20230103	2.73	N	298000	5000	159 억	146565	N	N	3	N	N
37	20230626	131001	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100300	-300	5	-0.30	834548800	8337	43.16	100600	101200	99600	130700	70500	100600	100101.81	4.59	0	603	103733	102166	101333	99766	98933	101750	99350	160	30100	5000	74440	100	1	3190126	3200	-0.78	2.75	12	0.26	-128166.00	36507.00	204500	20220628	-50.95	91400	20230103	9.74	165400	-39.36	20230222	91400	9.74	20230103	204500	-50.95	20220628	91400	9.74	20230103	2.73	N	298000	5000	159 억	146565	N	N	3	N	N
38	20230626	121003	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100200	-400	5	-0.40	811891000	8111	41.99	100600	101200	99600	130700	70500	100600	100097.52	4.59	0	640	103733	102166	101333	99766	98933	101750	99350	160	30100	5000	74440	100	1	3190126	3197	-0.78	2.74	12	0.25	-128166.00	36507.00	204500	20220628	-51.00	91400	20230103	9.63	165400	-39.42	20230222	91400	9.63	20230103	204500	-51.00	20220628	91400	9.63	20230103	2.73	N	298000	5000	159 억	146565	N	N	3	N	N
39	20230626	111002	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100200	-400	5	-0.40	740735500	7401	38.32	100600	101200	99600	130700	70500	100600	100085.87	4.59	0	657	103733	102166	101333	99766	98933	101750	99350	160	30100	5000	74440	100	1	3190126	3197	-0.78	2.74	12	0.23	-128166.00	36507.00	204500	20220628	-51.00	91400	20230103	9.63	165400	-39.42	20230222	91400	9.63	20230103	204500	-51.00	20220628	91400	9.63	20230103	2.73	N	298000	5000	159 억	146565	N	N	3	N	N
40	20230626	101001	55	60.00	KOSPI	화학	N	N	N	Y	60	N	99900	-700	5	-0.70	509802600	5089	26.35	100600	101200	99600	130700	70500	100600	100177.36	4.59	0	82	103733	102166	101333	99766	98933	101750	99350	160	30100	5000	74440	100	1	3190126	3187	-0.78	2.74	12	0.16	-128166.00	36507.00	204500	20220628	-51.15	91400	20230103	9.30	165400	-39.60	20230222	91400	9.30	20230103	204500	-51.15	20220628	91400	9.30	20230103	2.73	N	298000	5000	159 억	146565	N	N	3	N	N
41	20230626	091006	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100200	-400	5	-0.40	70352900	702	3.63	100600	101000	100000	130700	70500	100600	100217.81	4.59	0	-247	103733	102166	101333	99766	98933	101750	99350	160	30100	5000	74440	100	1	3190126	3197	-0.78	2.74	12	0.02	-128166.00	36507.00	204500	20220628	-51.00	91400	20230103	9.63	165400	-39.42	20230222	91400	9.63	20230103	204500	-51.00	20220628	91400	9.63	20230103	2.73	N	298000	5000	159 억	146565	N	N	3	N	N
42	20230623	185310	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100600	-1600	5	-1.57	1947836500	19315	153.82	102900	102900	100500	132800	71600	102200	100846.51	4.59	-3416	-5129	106866	104532	102966	100632	99066	103750	99850	160	30600	5000	75620	100	1	3190126	3209	-0.78	2.76	12	0.61	-128166.00	36507.00	211500	20220622	-52.43	91400	20230103	10.07	165400	-39.18	20230222	91400	10.07	20230103	204500	-50.81	20220628	91400	10.07	20230103	2.67	N	298000	5000	159 억	146565	N	N	3	N	N
43	20230623	140811	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100800	-1400	5	-1.37	1637968500	16235	129.29	102900	102900	100500	132800	71600	102200	100891.19	4.70	0	-4486	106866	104532	102966	100632	99066	103750	99850	160	30600	5000	75620	100	1	3190126	3216	-0.79	2.76	12	0.51	-128166.00	36507.00	211500	20220622	-52.34	91400	20230103	10.28	165400	-39.06	20230222	91400	10.28	20230103	204500	-50.71	20220628	91400	10.28	20230103	2.67	N	298000	5000	159 억	149981	N	N	3	N	N
44	20230622	160254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	102200	-600	5	-0.58	1288456800	12494	61.99	102700	105300	101400	133600	72000	102800	103126.79	4.62	0	2229	109200	106000	103700	100500	98200	104850	99350	160	30800	5000	76070	100	1	3190126	3260	-0.80	2.80	12	0.39	-128166.00	36507.00	212500	20220621	-51.91	91400	20230103	11.82	165400	-38.21	20230222	91400	11.82	20230103	211500	-51.68	20220622	91400	11.82	20230103	2.64	N	298000	5000	159 억	147405	N	N	3	N	N
45	20230622	150918	55	60.00	KOSPI	화학	N	N	N	Y	60	N	102200	-600	5	-0.58	1258750100	12203	60.55	102700	105300	101400	133600	72000	102800	103150.87	4.62	0	2315	109200	106000	103700	100500	98200	104850	99350	160	30800	5000	76070	100	1	3190126	3260	-0.80	2.80	12	0.38	-128166.00	36507.00	212500	20220621	-51.91	91400	20230103	11.82	165400	-38.21	20230222	91400	11.82	20230103	211500	-51.68	20220622	91400	11.82	20230103	2.64	N	298000	5000	159 억	147405	N	N	61	N	N
46	20230622	140406	55	60.00	KOSPI	화학	N	N	N	Y	60	N	103000	200	2	0.19	1052580600	10190	50.56	102700	105300	101400	133600	72000	102800	103295.45	4.62	0	2751	109200	106000	103700	100500	98200	104850	99350	160	30800	5000	76070	100	1	3190126	3286	-0.80	2.82	12	0.32	-128166.00	36507.00	212500	20220621	-51.53	91400	20230103	12.69	165400	-37.73	20230222	91400	12.69	20230103	211500	-51.30	20220622	91400	12.69	20230103	2.64	N	298000	5000	159 억	147405	N	N	61	N	N
47	20230622	131026	55	60.00	KOSPI	화학	N	N	N	Y	60	N	102700	-100	5	-0.10	1013933800	9815	48.70	102700	105300	101400	133600	72000	102800	103304.51	4.62	0	2764	109200	106000	103700	100500	98200	104850	99350	160	30800	5000	76070	100	1	3190126	3276	-0.80	2.81	12	0.31	-128166.00	36507.00	212500	20220621	-51.67	91400	20230103	12.36	165400	-37.91	20230222	91400	12.36	20230103	211500	-51.44	20220622	91400	12.36	20230103	2.64	N	298000	5000	159 억	147405	N	N	61	N	N
48	20230622	120629	55	60.00	KOSPI	화학	N	N	N	Y	60	N	104500	1700	2	1.65	865215900	8377	41.56	102700	105300	101400	133600	72000	102800	103284.70	4.62	0	2602	109200	106000	103700	100500	98200	104850	99350	160	30800	5000	76070	100	1	3190126	3334	-0.82	2.86	12	0.26	-128166.00	36507.00	212500	20220621	-50.82	91400	20230103	14.33	165400	-36.82	20230222	91400	14.33	20230103	211500	-50.59	20220622	91400	14.33	20230103	2.64	N	298000	5000	159 억	147405	N	N	61	N	N
49	20230622	110919	55	60.00	KOSPI	화학	N	N	N	Y	60	N	103600	800	2	0.78	586978000	5720	28.38	102700	103800	101400	133600	72000	102800	102618.53	4.62	0	1240	109200	106000	103700	100500	98200	104850	99350	160	30800	5000	76070	100	1	3190126	3305	-0.81	2.84	12	0.18	-128166.00	36507.00	212500	20220621	-51.25	91400	20230103	13.35	165400	-37.36	20230222	91400	13.35	20230103	211500	-51.02	20220622	91400	13.35	20230103	2.64	N	298000	5000	159 억	147405	N	N	61	N	N
50	20230622	100649	55	60.00	KOSPI	화학	N	N	N	Y	60	N	103300	500	2	0.49	308672800	3013	14.95	102700	103500	101400	133600	72000	102800	102447.00	4.62	0	-441	109200	106000	103700	100500	98200	104850	99350	160	30800	5000	76070	100	1	3190126	3295	-0.81	2.83	12	0.09	-128166.00	36507.00	212500	20220621	-51.39	91400	20230103	13.02	165400	-37.55	20230222	91400	13.02	20230103	211500	-51.16	20220622	91400	13.02	20230103	2.64	N	298000	5000	159 억	147405	N	N	61	N	N
51	20230622	090158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	101800	-1000	5	-0.97	54683800	534	2.65	102700	102700	101800	133600	72000	102800	102404.12	4.62	0	-79	109200	106000	103700	100500	98200	104850	99350	160	30800	5000	76070	100	1	3190126	3248	-0.79	2.79	12	0.02	-128166.00	36507.00	212500	20220621	-52.09	91400	20230103	11.38	165400	-38.45	20230222	91400	11.38	20230103	211500	-51.87	20220622	91400	11.38	20230103	2.64	N	298000	5000	159 억	147405	N	N	61	N	N
52	20230621	160635	55	60.00	KOSPI	화학	N	N	N	Y	60	N	102800	-2400	5	-2.28	2076140200	20103	61.78	105800	106900	101400	136700	73700	105200	103277.83	4.82	0	-5581	111400	108300	104900	101800	98400	109850	103350	160	31500	5000	77840	100	1	3190126	3279	-0.80	2.82	12	0.63	-128166.00	36507.00	220500	20220620	-53.38	91400	20230103	12.47	165400	-37.85	20230222	91400	12.47	20230103	212500	-51.62	20220621	91400	12.47	20230103	2.64	N	298000	5000	159 억	153733	N	N	61	N	N
53	20230621	150938	55	60.00	KOSPI	화학	N	N	N	Y	60	N	102900	-2300	5	-2.19	1978003400	19149	58.85	105800	106900	101400	136700	73700	105200	103295.39	4.82	0	-5506	111400	108300	104900	101800	98400	109850	103350	160	31500	5000	77840	100	1	3190126	3283	-0.80	2.82	12	0.60	-128166.00	36507.00	220500	20220620	-53.33	91400	20230103	12.58	165400	-37.79	20230222	91400	12.58	20230103	212500	-51.58	20220621	91400	12.58	20230103	2.64	N	298000	5000	159 억	153733	N	N	3	N	N
54	20230621	140735	55	60.00	KOSPI	화학	N	N	N	Y	60	N	103500	-1700	5	-1.62	1701353400	16470	50.61	105800	106900	101400	136700	73700	105200	103300.15	4.82	0	-4370	111400	108300	104900	101800	98400	109850	103350	160	31500	5000	77840	100	1	3190126	3302	-0.81	2.84	12	0.52	-128166.00	36507.00	220500	20220620	-53.06	91400	20230103	13.24	165400	-37.42	20230222	91400	13.24	20230103	212500	-51.29	20220621	91400	13.24	20230103	2.64	N	298000	5000	159 억	153733	N	N	3	N	N
55	20230621	130748	55	60.00	KOSPI	화학	N	N	N	Y	60	N	103500	-1700	5	-1.62	1488610500	14413	44.29	105800	106900	101400	136700	73700	105200	103282.49	4.82	0	-4445	111400	108300	104900	101800	98400	109850	103350	160	31500	5000	77840	100	1	3190126	3302	-0.81	2.84	12	0.45	-128166.00	36507.00	220500	20220620	-53.06	91400	20230103	13.24	165400	-37.42	20230222	91400	13.24	20230103	212500	-51.29	20220621	91400	13.24	20230103	2.64	N	298000	5000	159 억	153733	N	N	3	N	N
56	20230621	120902	55	60.00	KOSPI	화학	N	N	N	Y	60	N	103500	-1700	5	-1.62	1363800300	13206	40.58	105800	106900	101400	136700	73700	105200	103271.26	4.82	0	-4155	111400	108300	104900	101800	98400	109850	103350	160	31500	5000	77840	100	1	3190126	3302	-0.81	2.84	12	0.41	-128166.00	36507.00	220500	20220620	-53.06	91400	20230103	13.24	165400	-37.42	20230222	91400	13.24	20230103	212500	-51.29	20220621	91400	13.24	20230103	2.64	N	298000	5000	159 억	153733	N	N	3	N	N
57	20230621	110358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	103300	-1900	5	-1.81	1180223600	11429	35.12	105800	106900	101400	136700	73700	105200	103265.69	4.82	0	-3570	111400	108300	104900	101800	98400	109850	103350	160	31500	5000	77840	100	1	3190126	3295	-0.81	2.83	12	0.36	-128166.00	36507.00	220500	20220620	-53.15	91400	20230103	13.02	165400	-37.55	20230222	91400	13.02	20230103	212500	-51.39	20220621	91400	13.02	20230103	2.64	N	298000	5000	159 억	153733	N	N	3	N	N
58	20230621	100248	55	60.00	KOSPI	화학	N	N	N	Y	60	N	102800	-2400	5	-2.28	813019700	7832	24.07	105800	106900	102300	136700	73700	105200	103807.42	4.82	0	-1770	111400	108300	104900	101800	98400	109850	103350	160	31500	5000	77840	100	1	3190126	3279	-0.80	2.82	12	0.25	-128166.00	36507.00	220500	20220620	-53.38	91400	20230103	12.47	165400	-37.85	20230222	91400	12.47	20230103	212500	-51.62	20220621	91400	12.47	20230103	2.64	N	298000	5000	159 억	153733	N	N	3	N	N
59	20230621	090428	55	60.00	KOSPI	화학	N	N	N	Y	60	N	105800	600	2	0.57	170478700	1607	4.94	105800	106900	105400	136700	73700	105200	106085.07	4.82	0	-1151	111400	108300	104900	101800	98400	109850	103350	160	31500	5000	77840	100	1	3190126	3375	-0.83	2.90	12	0.05	-128166.00	36507.00	220500	20220620	-52.02	91400	20230103	15.75	165400	-36.03	20230222	91400	15.75	20230103	212500	-50.21	20220621	91400	15.75	20230103	2.64	N	298000	5000	159 억	153733	N	N	3	N	N
60	20230620	160308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	105200	3900	2	3.85	3422732000	32422	487.62	101500	108000	101500	131600	71000	101300	105568.36	4.62	0	5268	103766	102532	101766	100532	99766	103150	101150	160	30300	5000	74960	100	1	3190126	3356	-0.82	2.88	12	1.02	-128166.00	36507.00	221000	20220617	-52.40	91400	20230103	15.10	165400	-36.40	20230222	91400	15.10	20230103	220500	-52.29	20220620	91400	15.10	20230103	2.62	N	298000	5000	159 억	147486	N	N	3	N	N
61	20230620	150315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	104700	3400	2	3.36	3278731500	31050	466.99	101500	108000	101500	131600	71000	101300	105595.22	4.62	0	5456	103766	102532	101766	100532	99766	103150	101150	160	30300	5000	74960	100	1	3190126	3340	-0.82	2.87	12	0.97	-128166.00	36507.00	221000	20220617	-52.62	91400	20230103	14.55	165400	-36.70	20230222	91400	14.55	20230103	220500	-52.52	20220620	91400	14.55	20230103	2.62	N	298000	5000	159 억	147486	N	N	6	N	N
62	20230620	140757	55	60.00	KOSPI	화학	N	N	N	Y	60	N	105400	4100	2	4.05	2973144500	28138	423.19	101500	108000	101500	131600	71000	101300	105662.96	4.62	0	5708	103766	102532	101766	100532	99766	103150	101150	160	30300	5000	74960	100	1	3190126	3362	-0.82	2.89	12	0.88	-128166.00	36507.00	221000	20220617	-52.31	91400	20230103	15.32	165400	-36.28	20230222	91400	15.32	20230103	220500	-52.20	20220620	91400	15.32	20230103	2.62	N	298000	5000	159 억	147486	N	N	6	N	N
63	20230620	130636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	105900	4600	2	4.54	2805357300	26543	399.20	101500	108000	101500	131600	71000	101300	105691.04	4.62	0	5735	103766	102532	101766	100532	99766	103150	101150	160	30300	5000	74960	100	1	3190126	3378	-0.83	2.90	12	0.83	-128166.00	36507.00	221000	20220617	-52.08	91400	20230103	15.86	165400	-35.97	20230222	91400	15.86	20230103	220500	-51.97	20220620	91400	15.86	20230103	2.62	N	298000	5000	159 억	147486	N	N	6	N	N
64	20230620	120255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	105300	4000	2	3.95	2655868000	25129	377.94	101500	108000	101500	131600	71000	101300	105689.36	4.62	0	5591	103766	102532	101766	100532	99766	103150	101150	160	30300	5000	74960	100	1	3190126	3359	-0.82	2.88	12	0.79	-128166.00	36507.00	221000	20220617	-52.35	91400	20230103	15.21	165400	-36.34	20230222	91400	15.21	20230103	220500	-52.24	20220620	91400	15.21	20230103	2.62	N	298000	5000	159 억	147486	N	N	6	N	N
65	20230620	110307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	105700	4400	2	4.34	2374807900	22476	338.04	101500	108000	101500	131600	71000	101300	105659.72	4.62	0	5922	103766	102532	101766	100532	99766	103150	101150	160	30300	5000	74960	100	1	3190126	3372	-0.82	2.90	12	0.70	-128166.00	36507.00	221000	20220617	-52.17	91400	20230103	15.65	165400	-36.09	20230222	91400	15.65	20230103	220500	-52.06	20220620	91400	15.65	20230103	2.62	N	298000	5000	159 억	147486	N	N	6	N	N
66	20230620	100429	55	60.00	KOSPI	화학	N	N	N	Y	60	N	107000	5700	2	5.63	2022092600	19140	287.86	101500	108000	101500	131600	71000	101300	105647.47	4.62	0	5934	103766	102532	101766	100532	99766	103150	101150	160	30300	5000	74960	100	1	3190126	3413	-0.83	2.93	12	0.60	-128166.00	36507.00	221000	20220617	-51.58	91400	20230103	17.07	165400	-35.31	20230222	91400	17.07	20230103	220500	-51.47	20220620	91400	17.07	20230103	2.62	N	298000	5000	159 억	147486	N	N	6	N	N
67	20230620	091015	55	60.00	KOSPI	화학	N	N	N	Y	60	N	104100	2800	2	2.76	247956800	2399	36.08	101500	104400	101500	131600	71000	101300	103358.40	4.62	0	1107	103766	102532	101766	100532	99766	103150	101150	160	30300	5000	74960	100	1	3190126	3321	-0.81	2.85	12	0.08	-128166.00	36507.00	221000	20220617	-52.90	91400	20230103	13.89	165400	-37.06	20230222	91400	13.89	20230103	220500	-52.79	20220620	91400	13.89	20230103	2.62	N	298000	5000	159 억	147486	N	N	6	N	N
68	20230619	160201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	101300	-600	5	-0.59	676373700	6639	74.21	101000	103000	101000	132400	71400	101900	101878.85	4.62	0	280	104433	103166	101733	100466	99033	103800	101100	160	30500	5000	75400	100	1	3190126	3232	-0.79	2.77	12	0.21	-128166.00	36507.00	221000	20220616	-54.16	91400	20230103	10.83	165400	-38.75	20230222	91400	10.83	20230103	220500	-54.06	20220620	91400	10.83	20230103	2.58	N	298000	5000	159 억	147313	N	N	6	N	N
69	20230619	150253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	101700	-200	5	-0.20	623251500	6115	68.35	101000	103000	101000	132400	71400	101900	101921.75	4.62	0	228	104433	103166	101733	100466	99033	103800	101100	160	30500	5000	75400	100	1	3190126	3244	-0.79	2.79	12	0.19	-128166.00	36507.00	221000	20220616	-53.98	91400	20230103	11.27	165400	-38.51	20230222	91400	11.27	20230103	220500	-53.88	20220620	91400	11.27	20230103	2.58	N	298000	5000	159 억	147313	N	N	2	N	N
70	20230619	140508	55	60.00	KOSPI	화학	N	N	N	Y	60	N	101100	-800	5	-0.79	549833500	5390	60.25	101000	103000	101000	132400	71400	101900	102009.93	4.62	0	143	104433	103166	101733	100466	99033	103800	101100	160	30500	5000	75400	100	1	3190126	3225	-0.79	2.77	12	0.17	-128166.00	36507.00	221000	20220616	-54.25	91400	20230103	10.61	165400	-38.88	20230222	91400	10.61	20230103	220500	-54.15	20220620	91400	10.61	20230103	2.58	N	298000	5000	159 억	147313	N	N	2	N	N
71	20230619	130124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	101700	-200	5	-0.20	428984600	4196	46.90	101000	103000	101000	132400	71400	101900	102236.56	4.62	0	-31	104433	103166	101733	100466	99033	103800	101100	160	30500	5000	75400	100	1	3190126	3244	-0.79	2.79	12	0.13	-128166.00	36507.00	221000	20220616	-53.98	91400	20230103	11.27	165400	-38.51	20230222	91400	11.27	20230103	220500	-53.88	20220620	91400	11.27	20230103	2.58	N	298000	5000	159 억	147313	N	N	2	N	N
72	20230619	120349	55	60.00	KOSPI	화학	N	N	N	Y	60	N	102100	200	2	0.20	359398800	3513	39.27	101000	103000	101000	132400	71400	101900	102305.38	4.62	0	237	104433	103166	101733	100466	99033	103800	101100	160	30500	5000	75400	100	1	3190126	3257	-0.80	2.80	12	0.11	-128166.00	36507.00	221000	20220616	-53.80	91400	20230103	11.71	165400	-38.27	20230222	91400	11.71	20230103	220500	-53.70	20220620	91400	11.71	20230103	2.58	N	298000	5000	159 억	147313	N	N	2	N	N
73	20230619	111032	55	60.00	KOSPI	화학	N	N	N	Y	60	N	102400	500	2	0.49	315012600	3079	34.42	101000	103000	101000	132400	71400	101900	102310.04	4.62	0	381	104433	103166	101733	100466	99033	103800	101100	160	30500	5000	75400	100	1	3190126	3267	-0.80	2.80	12	0.10	-128166.00	36507.00	221000	20220616	-53.67	91400	20230103	12.04	165400	-38.09	20230222	91400	12.04	20230103	220500	-53.56	20220620	91400	12.04	20230103	2.58	N	298000	5000	159 억	147313	N	N	2	N	N
74	20230619	100436	55	60.00	KOSPI	화학	N	N	N	Y	60	N	102700	800	2	0.79	199582300	1953	21.83	101000	103000	101000	132400	71400	101900	102192.68	4.62	0	658	104433	103166	101733	100466	99033	103800	101100	160	30500	5000	75400	100	1	3190126	3276	-0.80	2.81	12	0.06	-128166.00	36507.00	221000	20220616	-53.53	91400	20230103	12.36	165400	-37.91	20230222	91400	12.36	20230103	220500	-53.42	20220620	91400	12.36	20230103	2.58	N	298000	5000	159 억	147313	N	N	2	N	N
75	20230619	090427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	102500	600	2	0.59	33280200	328	3.67	101000	102500	101000	132400	71400	101900	101464.02	4.62	0	9	104433	103166	101733	100466	99033	103800	101100	160	30500	5000	75400	100	1	3190126	3270	-0.80	2.81	12	0.01	-128166.00	36507.00	221000	20220616	-53.62	91400	20230103	12.14	165400	-38.03	20230222	91400	12.14	20230103	220500	-53.51	20220620	91400	12.14	20230103	2.58	N	298000	5000	159 억	147313	N	N	2	N	N
76	20230616	160406	55	60.00	KOSPI	화학	N	N	N	Y	60	N	101900	900	2	0.89	909479900	8925	47.73	101000	103000	100300	131300	70700	101000	101902.51	4.57	0	1504	105800	103400	101700	99300	97600	102550	98450	160	30300	5000	74740	100	1	3190126	3251	-0.80	2.79	12	0.28	-128166.00	36507.00	221000	20220616	-53.89	91400	20230103	11.49	165400	-38.39	20230222	91400	11.49	20230103	221000	-53.89	20220616	91400	11.49	20230103	2.48	N	298000	5000	159 억	145844	N	N	2	N	N
77	20230616	150155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	101300	300	2	0.30	798191400	7830	41.87	101000	103000	100300	131300	70700	101000	101940.15	4.57	0	1161	105800	103400	101700	99300	97600	102550	98450	160	30300	5000	74740	100	1	3190126	3232	-0.79	2.77	12	0.25	-128166.00	36507.00	221000	20220616	-54.16	91400	20230103	10.83	165400	-38.75	20230222	91400	10.83	20230103	221000	-54.16	20220616	91400	10.83	20230103	2.48	N	298000	5000	159 억	145844	N	N	3	N	N
78	20230616	140938	55	60.00	KOSPI	화학	N	N	N	Y	60	N	101700	700	2	0.69	688100500	6745	36.07	101000	103000	100300	131300	70700	101000	102016.38	4.57	0	920	105800	103400	101700	99300	97600	102550	98450	160	30300	5000	74740	100	1	3190126	3244	-0.79	2.79	12	0.21	-128166.00	36507.00	221000	20220616	-53.98	91400	20230103	11.27	165400	-38.51	20230222	91400	11.27	20230103	221000	-53.98	20220616	91400	11.27	20230103	2.48	N	298000	5000	159 억	145844	N	N	3	N	N
79	20230616	130336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	102500	1500	2	1.49	574671700	5633	30.12	101000	103000	100300	131300	70700	101000	102018.76	4.57	0	775	105800	103400	101700	99300	97600	102550	98450	160	30300	5000	74740	100	1	3190126	3270	-0.80	2.81	12	0.18	-128166.00	36507.00	221000	20220616	-53.62	91400	20230103	12.14	165400	-38.03	20230222	91400	12.14	20230103	221000	-53.62	20220616	91400	12.14	20230103	2.48	N	298000	5000	159 억	145844	N	N	3	N	N
80	20230616	120108	55	60.00	KOSPI	화학	N	N	N	Y	60	N	102300	1300	2	1.29	449149000	4409	23.58	101000	103000	100300	131300	70700	101000	101870.95	4.57	0	616	105800	103400	101700	99300	97600	102550	98450	160	30300	5000	74740	100	1	3190126	3263	-0.80	2.80	12	0.14	-128166.00	36507.00	221000	20220616	-53.71	91400	20230103	11.93	165400	-38.15	20230222	91400	11.93	20230103	221000	-53.71	20220616	91400	11.93	20230103	2.48	N	298000	5000	159 억	145844	N	N	3	N	N
81	20230616	110110	55	60.00	KOSPI	화학	N	N	N	Y	60	N	102300	1300	2	1.29	392136200	3852	20.60	101000	103000	100300	131300	70700	101000	101800.67	4.57	0	623	105800	103400	101700	99300	97600	102550	98450	160	30300	5000	74740	100	1	3190126	3263	-0.80	2.80	12	0.12	-128166.00	36507.00	221000	20220616	-53.71	91400	20230103	11.93	165400	-38.15	20230222	91400	11.93	20230103	221000	-53.71	20220616	91400	11.93	20230103	2.48	N	298000	5000	159 억	145844	N	N	3	N	N
82	20230616	100726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	102100	1100	2	1.09	279976900	2755	14.73	101000	103000	100300	131300	70700	101000	101625.01	4.57	0	471	105800	103400	101700	99300	97600	102550	98450	160	30300	5000	74740	100	1	3190126	3257	-0.80	2.80	12	0.09	-128166.00	36507.00	221000	20220616	-53.80	91400	20230103	11.71	165400	-38.27	20230222	91400	11.71	20230103	221000	-53.80	20220616	91400	11.71	20230103	2.48	N	298000	5000	159 억	145844	N	N	3	N	N
83	20230616	090240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	101800	800	2	0.79	18375800	182	0.97	101000	101800	100300	131300	70700	101000	100965.93	4.57	0	1	105800	103400	101700	99300	97600	102550	98450	160	30300	5000	74740	100	1	3190126	3248	-0.79	2.79	12	0.01	-128166.00	36507.00	221000	20220616	-53.94	91400	20230103	11.38	165400	-38.45	20230222	91400	11.38	20230103	221000	-53.94	20220616	91400	11.38	20230103	2.48	N	298000	5000	159 억	145844	N	N	3	N	N
84	20230615	150330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100700	-3600	5	-3.45	1816150100	17888	116.14	103700	104100	100000	135500	73100	104300	101528.96	4.74	0	-5299	107100	105700	104700	103300	102300	105200	102800	160	31200	5000	77180	100	1	3190126	3212	-0.79	2.76	12	0.56	-128166.00	36507.00	221000	20220616	-54.43	91400	20230103	10.18	165400	-39.12	20230222	91400	10.18	20230103	221000	-54.43	20220616	91400	10.18	20230103	2.46	N	298000	5000	159 억	151342	N	N	3	N	N
85	20230615	140439	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100500	-3800	5	-3.64	1719253700	16925	109.89	103700	104100	100000	135500	73100	104300	101580.72	4.74	0	-5103	107100	105700	104700	103300	102300	105200	102800	160	31200	5000	77180	100	1	3190126	3206	-0.78	2.75	12	0.53	-128166.00	36507.00	221000	20220616	-54.52	91400	20230103	9.96	165400	-39.24	20230222	91400	9.96	20230103	221000	-54.52	20220616	91400	9.96	20230103	2.46	N	298000	5000	159 억	151342	N	N	3	N	N
86	20230615	130857	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100600	-3700	5	-3.55	1550526500	15247	98.99	103700	104100	100000	135500	73100	104300	101693.87	4.74	0	-4219	107100	105700	104700	103300	102300	105200	102800	160	31200	5000	77180	100	1	3190126	3209	-0.78	2.76	12	0.48	-128166.00	36507.00	221000	20220616	-54.48	91400	20230103	10.07	165400	-39.18	20230222	91400	10.07	20230103	221000	-54.48	20220616	91400	10.07	20230103	2.46	N	298000	5000	159 억	151342	N	N	3	N	N
87	20230615	121002	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100700	-3600	5	-3.45	1414392700	13894	90.21	103700	104100	100000	135500	73100	104300	101798.81	4.74	0	-3906	107100	105700	104700	103300	102300	105200	102800	160	31200	5000	77180	100	1	3190126	3212	-0.79	2.76	12	0.44	-128166.00	36507.00	221000	20220616	-54.43	91400	20230103	10.18	165400	-39.12	20230222	91400	10.18	20230103	221000	-54.43	20220616	91400	10.18	20230103	2.46	N	298000	5000	159 억	151342	N	N	3	N	N
88	20230615	110112	55	60.00	KOSPI	화학	N	N	N	Y	60	N	101200	-3100	5	-2.97	1131978600	11094	72.03	103700	104100	100000	135500	73100	104300	102035.21	4.74	0	-2979	107100	105700	104700	103300	102300	105200	102800	160	31200	5000	77180	100	1	3190126	3228	-0.79	2.77	12	0.35	-128166.00	36507.00	221000	20220616	-54.21	91400	20230103	10.72	165400	-38.81	20230222	91400	10.72	20230103	221000	-54.21	20220616	91400	10.72	20230103	2.46	N	298000	5000	159 억	151342	N	N	3	N	N
89	20230611	184549	55	60.00	KOSPI	화학	N	N	N	Y	60	N	104000	-1400	5	-1.33	1416973300	13520	118.59	105500	106000	103200	137000	73800	105400	104807.94	4.68	-1910	-1584	109133	107266	106133	104266	103133	108200	105200	160	31600	5000	77990	100	1	3190126	3318	-0.81	2.85	12	0.42	-128166.00	36507.00	226000	20220608	-53.98	91400	20230103	13.79	165400	-37.12	20230222	91400	13.79	20230103	221000	-52.94	20220609	91400	13.79	20230103	2.38	N	298000	5000	159 억	149455	N	N	9	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History