KissMeData/025860/price/prices-20230601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

38 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	160336	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8610	-30	5	-0.35	1265350960	147019	62.83	8640	8670	8560	11230	6050	8640	8606.72	4.96	0	-24624	8853	8746	8683	8576	8513	8715	8545	497	2590	1000	6390	10	1	49678843	4277	9.05	0.82	12	0.30	951.00	10451.00	12300	20220829	-30.00	7990	20220930	7.76	9770	-11.87	20230206	8060	6.82	20230103	12300	-30.00	20220829	7990	7.76	20220930	1.99	N	025860	1000	496 억	2465789	N	N	9	N	N
3	20230630	150339	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8610	-30	5	-0.35	1225701210	142415	60.86	8640	8670	8560	11230	6050	8640	8606.55	4.96	0	-23584	8853	8746	8683	8576	8513	8715	8545	497	2590	1000	6390	10	1	49678843	4277	9.05	0.82	12	0.29	951.00	10451.00	12300	20220829	-30.00	7990	20220930	7.76	9770	-11.87	20230206	8060	6.82	20230103	12300	-30.00	20220829	7990	7.76	20220930	1.99	N	025860	1000	496 억	2465789	N	N	76	N	N
4	20230630	140337	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8610	-30	5	-0.35	1136329890	132047	56.43	8640	8670	8560	11230	6050	8640	8605.50	4.96	0	-22985	8853	8746	8683	8576	8513	8715	8545	497	2590	1000	6390	10	1	49678843	4277	9.05	0.82	12	0.27	951.00	10451.00	12300	20220829	-30.00	7990	20220930	7.76	9770	-11.87	20230206	8060	6.82	20230103	12300	-30.00	20220829	7990	7.76	20220930	1.99	N	025860	1000	496 억	2465789	N	N	76	N	N
5	20230630	130338	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8620	-20	5	-0.23	1038591970	120702	51.58	8640	8670	8560	11230	6050	8640	8604.60	4.96	0	-21886	8853	8746	8683	8576	8513	8715	8545	497	2590	1000	6390	10	1	49678843	4282	9.06	0.82	12	0.24	951.00	10451.00	12300	20220829	-29.92	7990	20220930	7.88	9770	-11.77	20230206	8060	6.95	20230103	12300	-29.92	20220829	7990	7.88	20220930	1.99	N	025860	1000	496 억	2465789	N	N	76	N	N
6	20230630	120336	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8610	-30	5	-0.35	935409960	108703	46.45	8640	8670	8560	11230	6050	8640	8605.19	4.96	0	-21103	8853	8746	8683	8576	8513	8715	8545	497	2590	1000	6390	10	1	49678843	4277	9.05	0.82	12	0.22	951.00	10451.00	12300	20220829	-30.00	7990	20220930	7.76	9770	-11.87	20230206	8060	6.82	20230103	12300	-30.00	20220829	7990	7.76	20220930	1.99	N	025860	1000	496 억	2465789	N	N	76	N	N
7	20230630	110337	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8630	-10	5	-0.12	855240580	99401	42.48	8640	8670	8560	11230	6050	8640	8603.94	4.96	0	-19491	8853	8746	8683	8576	8513	8715	8545	497	2590	1000	6390	10	1	49678843	4287	9.07	0.83	12	0.20	951.00	10451.00	12300	20220829	-29.84	7990	20220930	8.01	9770	-11.67	20230206	8060	7.07	20230103	12300	-29.84	20220829	7990	8.01	20220930	1.99	N	025860	1000	496 억	2465789	N	N	76	N	N
8	20230630	100337	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8610	-30	5	-0.35	577574250	67216	28.72	8640	8670	8560	11230	6050	8640	8592.81	4.96	0	-15770	8853	8746	8683	8576	8513	8715	8545	497	2590	1000	6390	10	1	49678843	4277	9.05	0.82	12	0.14	951.00	10451.00	12300	20220829	-30.00	7990	20220930	7.76	9770	-11.87	20230206	8060	6.82	20230103	12300	-30.00	20220829	7990	7.76	20220930	1.99	N	025860	1000	496 억	2465789	N	N	76	N	N
9	20230630	090338	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8630	-10	5	-0.12	21662820	2506	1.07	8640	8670	8620	11230	6050	8640	8644.38	4.96	0	-874	8853	8746	8683	8576	8513	8715	8545	497	2590	1000	6390	10	1	49678843	4287	9.07	0.83	12	0.01	951.00	10451.00	12300	20220829	-29.84	7990	20220930	8.01	9770	-11.67	20230206	8060	7.07	20230103	12300	-29.84	20220829	7990	8.01	20220930	1.99	N	025860	1000	496 억	2465789	N	N	76	N	N
10	20230629	160337	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8640	-120	5	-1.37	2001572680	230893	142.36	8790	8790	8620	11380	6140	8760	8668.91	5.09	0	-58874	8846	8802	8766	8722	8686	8785	8705	497	2620	1000	6480	10	1	49678843	4292	9.09	0.83	12	0.46	951.00	10451.00	12300	20220829	-29.76	7990	20220930	8.14	9770	-11.57	20230206	8060	7.20	20230103	12300	-29.76	20220829	7990	8.14	20220930	2.01	N	025860	1000	496 억	2526631	N	N	76	N	N
11	20230629	150335	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8630	-130	5	-1.48	1889356520	217904	134.35	8790	8790	8620	11380	6140	8760	8670.59	5.09	0	-53196	8846	8802	8766	8722	8686	8785	8705	497	2620	1000	6480	10	1	49678843	4287	9.07	0.83	12	0.44	951.00	10451.00	12300	20220829	-29.84	7990	20220930	8.01	9770	-11.67	20230206	8060	7.07	20230103	12300	-29.84	20220829	7990	8.01	20220930	2.01	N	025860	1000	496 억	2526631	N	N	0	N	N
12	20230629	140334	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8640	-120	5	-1.37	1742444820	200887	123.86	8790	8790	8620	11380	6140	8760	8673.76	5.09	0	-46156	8846	8802	8766	8722	8686	8785	8705	497	2620	1000	6480	10	1	49678843	4292	9.09	0.83	12	0.40	951.00	10451.00	12300	20220829	-29.76	7990	20220930	8.14	9770	-11.57	20230206	8060	7.20	20230103	12300	-29.76	20220829	7990	8.14	20220930	2.01	N	025860	1000	496 억	2526631	N	N	0	N	N
13	20230629	130335	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8640	-120	5	-1.37	1638325870	188840	116.43	8790	8790	8620	11380	6140	8760	8675.74	5.09	0	-40639	8846	8802	8766	8722	8686	8785	8705	497	2620	1000	6480	10	1	49678843	4292	9.09	0.83	12	0.38	951.00	10451.00	12300	20220829	-29.76	7990	20220930	8.14	9770	-11.57	20230206	8060	7.20	20230103	12300	-29.76	20220829	7990	8.14	20220930	2.01	N	025860	1000	496 억	2526631	N	N	0	N	N
14	20230629	120336	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8640	-120	5	-1.37	1485792060	171191	105.55	8790	8790	8620	11380	6140	8760	8679.15	5.09	0	-36677	8846	8802	8766	8722	8686	8785	8705	497	2620	1000	6480	10	1	49678843	4292	9.09	0.83	12	0.34	951.00	10451.00	12300	20220829	-29.76	7990	20220930	8.14	9770	-11.57	20230206	8060	7.20	20230103	12300	-29.76	20220829	7990	8.14	20220930	2.01	N	025860	1000	496 억	2526631	N	N	0	N	N
15	20230629	110336	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8660	-100	5	-1.14	999055500	114902	70.84	8790	8790	8660	11380	6140	8760	8694.85	5.09	0	-8091	8846	8802	8766	8722	8686	8785	8705	497	2620	1000	6480	10	1	49678843	4302	9.11	0.83	12	0.23	951.00	10451.00	12300	20220829	-29.59	7990	20220930	8.39	9770	-11.36	20230206	8060	7.44	20230103	12300	-29.59	20220829	7990	8.39	20220930	2.01	N	025860	1000	496 억	2526631	N	N	0	N	N
16	20230629	100336	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8710	-50	5	-0.57	351979570	40350	24.88	8790	8790	8690	11380	6140	8760	8723.16	5.09	0	-3059	8846	8802	8766	8722	8686	8785	8705	497	2620	1000	6480	10	1	49678843	4327	9.16	0.83	12	0.08	951.00	10451.00	12300	20220829	-29.19	7990	20220930	9.01	9770	-10.85	20230206	8060	8.06	20230103	12300	-29.19	20220829	7990	9.01	20220930	2.01	N	025860	1000	496 억	2526631	N	N	0	N	N
17	20230629	090336	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8780	20	2	0.23	14160100	1615	1.00	8790	8790	8760	11380	6140	8760	8767.86	5.09	0	-197	8846	8802	8766	8722	8686	8785	8705	497	2620	1000	6480	10	1	49678843	4362	9.23	0.84	12	0.00	951.00	10451.00	12300	20220829	-28.62	7990	20220930	9.89	9770	-10.13	20230206	8060	8.93	20230103	12300	-28.62	20220829	7990	9.89	20220930	2.01	N	025860	1000	496 억	2526631	N	N	0	N	N
18	20230628	160333	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8760	-30	5	-0.34	1418247280	161733	146.66	8770	8810	8730	11420	6160	8790	8769.07	5.01	0	36345	8956	8872	8776	8692	8596	8825	8645	497	2630	1000	6500	10	1	49678843	4352	9.21	0.84	12	0.33	951.00	10451.00	12300	20220829	-28.78	7990	20220930	9.64	9770	-10.34	20230206	8060	8.68	20230103	12300	-28.78	20220829	7990	9.64	20220930	2.02	N	025860	1000	496 억	2487895	N	N	612	N	N
19	20230628	150335	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8740	-50	5	-0.57	1341607440	152975	138.72	8770	8810	8730	11420	6160	8790	8770.11	5.01	0	37419	8956	8872	8776	8692	8596	8825	8645	497	2630	1000	6500	10	1	49678843	4342	9.19	0.84	12	0.31	951.00	10451.00	12300	20220829	-28.94	7990	20220930	9.39	9770	-10.54	20230206	8060	8.44	20230103	12300	-28.94	20220829	7990	9.39	20220930	2.02	N	025860	1000	496 억	2487895	N	N	612	N	N
20	20230628	140332	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8730	-60	5	-0.68	1256805950	143276	129.93	8770	8810	8730	11420	6160	8790	8771.92	5.01	0	38241	8956	8872	8776	8692	8596	8825	8645	497	2630	1000	6500	10	1	49678843	4337	9.18	0.84	12	0.29	951.00	10451.00	12300	20220829	-29.02	7990	20220930	9.26	9770	-10.64	20230206	8060	8.31	20230103	12300	-29.02	20220829	7990	9.26	20220930	2.02	N	025860	1000	496 억	2487895	N	N	612	N	N
21	20230628	130333	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8760	-30	5	-0.34	889781580	101298	91.86	8770	8810	8740	11420	6160	8790	8783.80	5.01	0	39215	8956	8872	8776	8692	8596	8825	8645	497	2630	1000	6500	10	1	49678843	4352	9.21	0.84	12	0.20	951.00	10451.00	12300	20220829	-28.78	7990	20220930	9.64	9770	-10.34	20230206	8060	8.68	20230103	12300	-28.78	20220829	7990	9.64	20220930	2.02	N	025860	1000	496 억	2487895	N	N	612	N	N
22	20230628	120305	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8760	-30	5	-0.34	789602590	89853	81.48	8770	8810	8740	11420	6160	8790	8787.72	5.01	0	43421	8956	8872	8776	8692	8596	8825	8645	497	2630	1000	6500	10	1	49678843	4352	9.21	0.84	12	0.18	951.00	10451.00	12300	20220829	-28.78	7990	20220930	9.64	9770	-10.34	20230206	8060	8.68	20230103	12300	-28.78	20220829	7990	9.64	20220930	2.02	N	025860	1000	496 억	2487895	N	N	612	N	N
23	20230628	110336	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8770	-20	5	-0.23	666071810	75758	68.70	8770	8810	8770	11420	6160	8790	8792.10	5.01	0	43724	8956	8872	8776	8692	8596	8825	8645	497	2630	1000	6500	10	1	49678843	4357	9.22	0.84	12	0.15	951.00	10451.00	12300	20220829	-28.70	7990	20220930	9.76	9770	-10.24	20230206	8060	8.81	20230103	12300	-28.70	20220829	7990	9.76	20220930	2.02	N	025860	1000	496 억	2487895	N	N	612	N	N
24	20230628	100335	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8790	0	3	0.00	473872220	53894	48.87	8770	8810	8770	11420	6160	8790	8792.67	5.01	0	32228	8956	8872	8776	8692	8596	8825	8645	497	2630	1000	6500	10	1	49678843	4367	9.24	0.84	12	0.11	951.00	10451.00	12300	20220829	-28.54	7990	20220930	10.01	9770	-10.03	20230206	8060	9.06	20230103	12300	-28.54	20220829	7990	10.01	20220930	2.02	N	025860	1000	496 억	2487895	N	N	612	N	N
25	20230628	090334	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8790	0	3	0.00	18439120	2102	1.91	8770	8790	8770	11420	6160	8790	8772.18	5.01	0	243	8956	8872	8776	8692	8596	8825	8645	497	2630	1000	6500	10	1	49678843	4367	9.24	0.84	12	0.00	951.00	10451.00	12300	20220829	-28.54	7990	20220930	10.01	9770	-10.03	20230206	8060	9.06	20230103	12300	-28.54	20220829	7990	10.01	20220930	2.02	N	025860	1000	496 억	2487895	N	N	612	N	N
26	20230627	160335	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8790	10	2	0.11	968003120	110226	85.70	8800	8860	8680	11410	6150	8780	8781.98	4.97	0	19820	8886	8832	8756	8702	8626	8860	8730	497	2630	1000	6490	10	1	49678843	4367	9.24	0.84	12	0.22	951.00	10451.00	12300	20220829	-28.54	7990	20220930	10.01	9770	-10.03	20230206	8060	9.06	20230103	12300	-28.54	20220829	7990	10.01	20220930	2.00	N	025860	1000	496 억	2468135	N	N	612	N	N
27	20230627	150336	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8740	-40	5	-0.46	923335310	105126	81.73	8800	8860	8680	11410	6150	8780	8783.13	4.97	0	19581	8886	8832	8756	8702	8626	8860	8730	497	2630	1000	6490	10	1	49678843	4342	9.19	0.84	12	0.21	951.00	10451.00	12300	20220829	-28.94	7990	20220930	9.39	9770	-10.54	20230206	8060	8.44	20230103	12300	-28.94	20220829	7990	9.39	20220930	2.00	N	025860	1000	496 억	2468135	N	N	0	N	N
28	20230627	140339	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8770	-10	5	-0.11	796904360	90682	70.50	8800	8860	8680	11410	6150	8780	8787.90	4.97	0	16638	8886	8832	8756	8702	8626	8860	8730	497	2630	1000	6490	10	1	49678843	4357	9.22	0.84	12	0.18	951.00	10451.00	12300	20220829	-28.70	7990	20220930	9.76	9770	-10.24	20230206	8060	8.81	20230103	12300	-28.70	20220829	7990	9.76	20220930	2.00	N	025860	1000	496 억	2468135	N	N	0	N	N
29	20230627	130339	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8800	20	2	0.23	636103140	72339	56.24	8800	8860	8680	11410	6150	8780	8793.36	4.97	0	14495	8886	8832	8756	8702	8626	8860	8730	497	2630	1000	6490	10	1	49678843	4372	9.25	0.84	12	0.15	951.00	10451.00	12300	20220829	-28.46	7990	20220930	10.14	9770	-9.93	20230206	8060	9.18	20230103	12300	-28.46	20220829	7990	10.14	20220930	2.00	N	025860	1000	496 억	2468135	N	N	0	N	N
30	20230627	120341	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8780	0	3	0.00	584978380	66523	51.72	8800	8860	8680	11410	6150	8780	8793.63	4.97	0	14200	8886	8832	8756	8702	8626	8860	8730	497	2630	1000	6490	10	1	49678843	4362	9.23	0.84	12	0.13	951.00	10451.00	12300	20220829	-28.62	7990	20220930	9.89	9770	-10.13	20230206	8060	8.93	20230103	12300	-28.62	20220829	7990	9.89	20220930	2.00	N	025860	1000	496 억	2468135	N	N	0	N	N
31	20230627	110340	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8790	10	2	0.11	497974160	56607	44.01	8800	8860	8680	11410	6150	8780	8797.04	4.97	0	11594	8886	8832	8756	8702	8626	8860	8730	497	2630	1000	6490	10	1	49678843	4367	9.24	0.84	12	0.11	951.00	10451.00	12300	20220829	-28.54	7990	20220930	10.01	9770	-10.03	20230206	8060	9.06	20230103	12300	-28.54	20220829	7990	10.01	20220930	2.00	N	025860	1000	496 억	2468135	N	N	0	N	N
32	20230627	100333	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8810	30	2	0.34	383441160	43584	33.88	8800	8860	8680	11410	6150	8780	8797.75	4.97	0	8484	8886	8832	8756	8702	8626	8860	8730	497	2630	1000	6490	10	1	49678843	4377	9.26	0.84	12	0.09	951.00	10451.00	12300	20220829	-28.37	7990	20220930	10.26	9770	-9.83	20230206	8060	9.31	20230103	12300	-28.37	20220829	7990	10.26	20220930	2.00	N	025860	1000	496 억	2468135	N	N	0	N	N
33	20230627	090334	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8780	0	3	0.00	15073020	1715	1.33	8800	8800	8780	11410	6150	8780	8788.93	4.97	0	-7	8886	8832	8756	8702	8626	8860	8730	497	2630	1000	6490	10	1	49678843	4362	9.23	0.84	12	0.00	951.00	10451.00	12300	20220829	-28.62	7990	20220930	9.89	9770	-10.13	20230206	8060	8.93	20230103	12300	-28.62	20220829	7990	9.89	20220930	2.00	N	025860	1000	496 억	2468135	N	N	0	N	N
34	20230626	160333	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8780	30	2	0.34	1120838750	127988	70.34	8750	8810	8680	11370	6130	8750	8757.36	5.01	0	-10161	8983	8866	8793	8676	8603	8830	8640	497	2620	1000	6470	10	1	49678843	4362	9.23	0.84	12	0.26	951.00	10451.00	12300	20220829	-28.62	7990	20220930	9.89	9770	-10.13	20230206	8060	8.93	20230103	12300	-28.62	20220829	7990	9.89	20220930	1.99	N	025860	1000	496 억	2487700	N	N	82	N	N
35	20230626	150336	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8790	40	2	0.46	1032635260	117945	64.82	8750	8810	8680	11370	6130	8750	8755.23	5.01	0	-10841	8983	8866	8793	8676	8603	8830	8640	497	2620	1000	6470	10	1	49678843	4367	9.24	0.84	12	0.24	951.00	10451.00	12300	20220829	-28.54	7990	20220930	10.01	9770	-10.03	20230206	8060	9.06	20230103	12300	-28.54	20220829	7990	10.01	20220930	1.99	N	025860	1000	496 억	2487700	N	N	82	N	N
36	20230626	140335	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8790	40	2	0.46	929494280	106194	58.37	8750	8810	8680	11370	6130	8750	8752.79	5.01	0	-10477	8983	8866	8793	8676	8603	8830	8640	497	2620	1000	6470	10	1	49678843	4367	9.24	0.84	12	0.21	951.00	10451.00	12300	20220829	-28.54	7990	20220930	10.01	9770	-10.03	20230206	8060	9.06	20230103	12300	-28.54	20220829	7990	10.01	20220930	1.99	N	025860	1000	496 억	2487700	N	N	82	N	N
37	20230626	130335	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8790	40	2	0.46	892974120	102038	56.08	8750	8810	8680	11370	6130	8750	8751.39	5.01	0	-10450	8983	8866	8793	8676	8603	8830	8640	497	2620	1000	6470	10	1	49678843	4367	9.24	0.84	12	0.21	951.00	10451.00	12300	20220829	-28.54	7990	20220930	10.01	9770	-10.03	20230206	8060	9.06	20230103	12300	-28.54	20220829	7990	10.01	20220930	1.99	N	025860	1000	496 억	2487700	N	N	82	N	N
38	20230626	120333	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8800	50	2	0.57	687157930	78609	43.20	8750	8810	8680	11370	6130	8750	8741.47	5.01	0	-10793	8983	8866	8793	8676	8603	8830	8640	497	2620	1000	6470	10	1	49678843	4372	9.25	0.84	12	0.16	951.00	10451.00	12300	20220829	-28.46	7990	20220930	10.14	9770	-9.93	20230206	8060	9.18	20230103	12300	-28.46	20220829	7990	10.14	20220930	1.99	N	025860	1000	496 억	2487700	N	N	82	N	N
39	20230626	110332	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8760	10	2	0.11	523940960	60006	32.98	8750	8780	8680	11370	6130	8750	8731.48	5.01	0	-11918	8983	8866	8793	8676	8603	8830	8640	497	2620	1000	6470	10	1	49678843	4352	9.21	0.84	12	0.12	951.00	10451.00	12300	20220829	-28.78	7990	20220930	9.64	9770	-10.34	20230206	8060	8.68	20230103	12300	-28.78	20220829	7990	9.64	20220930	1.99	N	025860	1000	496 억	2487700	N	N	82	N	N
40	20230626	100334	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8710	-40	5	-0.46	361013440	41380	22.74	8750	8780	8680	11370	6130	8750	8724.35	5.01	0	-12125	8983	8866	8793	8676	8603	8830	8640	497	2620	1000	6470	10	1	49678843	4327	9.16	0.83	12	0.08	951.00	10451.00	12300	20220829	-29.19	7990	20220930	9.01	9770	-10.85	20230206	8060	8.06	20230103	12300	-29.19	20220829	7990	9.01	20220930	1.99	N	025860	1000	496 억	2487700	N	N	82	N	N
41	20230626	090334	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8740	-10	5	-0.11	43087190	4926	2.71	8750	8780	8730	11370	6130	8750	8746.89	5.01	0	188	8983	8866	8793	8676	8603	8830	8640	497	2620	1000	6470	10	1	49678843	4342	9.19	0.84	12	0.01	951.00	10451.00	12300	20220829	-28.94	7990	20220930	9.39	9770	-10.54	20230206	8060	8.44	20230103	12300	-28.94	20220829	7990	9.39	20220930	1.99	N	025860	1000	496 억	2487700	N	N	82	N	N
42	20230623	160530	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8750	-140	5	-1.57	1584355780	180417	48.78	8910	8910	8720	11550	6230	8890	8781.63	5.10	0	-44876	9030	8960	8880	8810	8730	8995	8845	497	2660	1000	6570	10	1	49678843	4347	9.20	0.84	12	0.36	951.00	10451.00	12300	20220829	-28.86	7990	20220930	9.51	9770	-10.44	20230206	8060	8.56	20230103	12300	-28.86	20220829	7990	9.51	20220930	2.01	N	025860	1000	496 억	2533866	N	N	82	N	N
43	20230623	140259	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8740	-150	5	-1.69	1397407030	159056	43.00	8910	8910	8720	11550	6230	8890	8785.63	5.10	0	-42930	9030	8960	8880	8810	8730	8995	8845	497	2660	1000	6570	10	1	49678843	4342	9.19	0.84	12	0.32	951.00	10451.00	12300	20220829	-28.94	7990	20220930	9.39	9770	-10.54	20230206	8060	8.44	20230103	12300	-28.94	20220829	7990	9.39	20220930	2.01	N	025860	1000	496 억	2533866	N	N	56	N	N
44	20230622	160352	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8890	90	2	1.02	3251659050	366465	297.37	8850	8950	8800	11440	6160	8800	8873.00	4.95	0	71357	8906	8852	8806	8752	8706	8830	8730	497	2640	1000	6510	10	1	49678843	4416	9.35	0.85	12	0.74	951.00	10451.00	12300	20220829	-27.72	7990	20220930	11.26	9770	-9.01	20230206	8060	10.30	20230103	12300	-27.72	20220829	7990	11.26	20220930	2.04	N	025860	1000	496 억	2459785	N	N	56	N	N
45	20230622	151012	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8880	80	2	0.91	3157997950	355929	288.82	8850	8950	8800	11440	6160	8800	8872.55	4.95	0	71444	8906	8852	8806	8752	8706	8830	8730	497	2640	1000	6510	10	1	49678843	4411	9.34	0.85	12	0.72	951.00	10451.00	12300	20220829	-27.80	7990	20220930	11.14	9770	-9.11	20230206	8060	10.17	20230103	12300	-27.80	20220829	7990	11.14	20220930	2.04	N	025860	1000	496 억	2459785	N	N	748	N	N
46	20230622	140827	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8880	80	2	0.91	2793195750	314791	255.44	8850	8950	8800	11440	6160	8800	8873.18	4.95	0	71574	8906	8852	8806	8752	8706	8830	8730	497	2640	1000	6510	10	1	49678843	4411	9.34	0.85	12	0.63	951.00	10451.00	12300	20220829	-27.80	7990	20220930	11.14	9770	-9.11	20230206	8060	10.17	20230103	12300	-27.80	20220829	7990	11.14	20220930	2.04	N	025860	1000	496 억	2459785	N	N	748	N	N
47	20230622	130142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8910	110	2	1.25	2616770990	294933	239.32	8850	8950	8800	11440	6160	8800	8872.43	4.95	0	74160	8906	8852	8806	8752	8706	8830	8730	497	2640	1000	6510	10	1	49678843	4426	9.37	0.85	12	0.59	951.00	10451.00	12300	20220829	-27.56	7990	20220930	11.51	9770	-8.80	20230206	8060	10.55	20230103	12300	-27.56	20220829	7990	11.51	20220930	2.04	N	025860	1000	496 억	2459785	N	N	748	N	N
48	20230622	120602	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8890	90	2	1.02	2460855000	277384	225.08	8850	8950	8800	11440	6160	8800	8871.65	4.95	0	75955	8906	8852	8806	8752	8706	8830	8730	497	2640	1000	6510	10	1	49678843	4416	9.35	0.85	12	0.56	951.00	10451.00	12300	20220829	-27.72	7990	20220930	11.26	9770	-9.01	20230206	8060	10.30	20230103	12300	-27.72	20220829	7990	11.26	20220930	2.04	N	025860	1000	496 억	2459785	N	N	748	N	N
49	20230622	110501	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8890	90	2	1.02	2313146280	260731	211.57	8850	8950	8800	11440	6160	8800	8871.77	4.95	0	73705	8906	8852	8806	8752	8706	8830	8730	497	2640	1000	6510	10	1	49678843	4416	9.35	0.85	12	0.52	951.00	10451.00	12300	20220829	-27.72	7990	20220930	11.26	9770	-9.01	20230206	8060	10.30	20230103	12300	-27.72	20220829	7990	11.26	20220930	2.04	N	025860	1000	496 억	2459785	N	N	748	N	N
50	20230622	100405	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8900	100	2	1.14	2022830740	228128	185.11	8850	8950	8800	11440	6160	8800	8867.09	4.95	0	75602	8906	8852	8806	8752	8706	8830	8730	497	2640	1000	6510	10	1	49678843	4421	9.36	0.85	12	0.46	951.00	10451.00	12300	20220829	-27.64	7990	20220930	11.39	9770	-8.90	20230206	8060	10.42	20230103	12300	-27.64	20220829	7990	11.39	20220930	2.04	N	025860	1000	496 억	2459785	N	N	748	N	N
51	20230622	090203	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8820	20	2	0.23	76103040	8607	6.98	8850	8850	8820	11440	6160	8800	8842.00	4.95	0	-2604	8906	8852	8806	8752	8706	8830	8730	497	2640	1000	6510	10	1	49678843	4382	9.27	0.84	12	0.02	951.00	10451.00	12300	20220829	-28.29	7990	20220930	10.39	9770	-9.72	20230206	8060	9.43	20230103	12300	-28.29	20220829	7990	10.39	20220930	2.04	N	025860	1000	496 억	2459785	N	N	748	N	N
52	20230621	160943	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8800	-10	5	-0.11	1069985030	121651	82.18	8860	8860	8760	11450	6170	8810	8795.52	4.98	0	-12280	8890	8850	8820	8780	8750	8845	8775	497	2640	1000	6510	10	1	49678843	4372	9.25	0.84	12	0.24	951.00	10451.00	12300	20220829	-28.46	7990	20220930	10.14	9770	-9.93	20230206	8060	9.18	20230103	12300	-28.46	20220829	7990	10.14	20220930	2.04	N	025860	1000	496 억	2472055	N	N	748	N	N
53	20230621	150603	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8800	-10	5	-0.11	1005710190	114343	77.25	8860	8860	8760	11450	6170	8810	8795.56	4.98	0	-12099	8890	8850	8820	8780	8750	8845	8775	497	2640	1000	6510	10	1	49678843	4372	9.25	0.84	12	0.23	951.00	10451.00	12300	20220829	-28.46	7990	20220930	10.14	9770	-9.93	20230206	8060	9.18	20230103	12300	-28.46	20220829	7990	10.14	20220930	2.04	N	025860	1000	496 억	2472055	N	N	25	N	N
54	20230621	140136	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8800	-10	5	-0.11	917011560	104272	70.44	8860	8860	8760	11450	6170	8810	8794.42	4.98	0	-12220	8890	8850	8820	8780	8750	8845	8775	497	2640	1000	6510	10	1	49678843	4372	9.25	0.84	12	0.21	951.00	10451.00	12300	20220829	-28.46	7990	20220930	10.14	9770	-9.93	20230206	8060	9.18	20230103	12300	-28.46	20220829	7990	10.14	20220930	2.04	N	025860	1000	496 억	2472055	N	N	25	N	N
55	20230621	130610	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8840	30	2	0.34	822377980	93545	63.20	8860	8860	8760	11450	6170	8810	8791.26	4.98	0	-11893	8890	8850	8820	8780	8750	8845	8775	497	2640	1000	6510	10	1	49678843	4392	9.30	0.85	12	0.19	951.00	10451.00	12300	20220829	-28.13	7990	20220930	10.64	9770	-9.52	20230206	8060	9.68	20230103	12300	-28.13	20220829	7990	10.64	20220930	2.04	N	025860	1000	496 억	2472055	N	N	25	N	N
56	20230621	120322	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8800	-10	5	-0.11	634095580	72197	48.77	8860	8860	8760	11450	6170	8810	8782.85	4.98	0	-12866	8890	8850	8820	8780	8750	8845	8775	497	2640	1000	6510	10	1	49678843	4372	9.25	0.84	12	0.15	951.00	10451.00	12300	20220829	-28.46	7990	20220930	10.14	9770	-9.93	20230206	8060	9.18	20230103	12300	-28.46	20220829	7990	10.14	20220930	2.04	N	025860	1000	496 억	2472055	N	N	25	N	N
57	20230621	110338	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8780	-30	5	-0.34	510494390	58141	39.28	8860	8860	8760	11450	6170	8810	8780.28	4.98	0	-12371	8890	8850	8820	8780	8750	8845	8775	497	2640	1000	6510	10	1	49678843	4362	9.23	0.84	12	0.12	951.00	10451.00	12300	20220829	-28.62	7990	20220930	9.89	9770	-10.13	20230206	8060	8.93	20230103	12300	-28.62	20220829	7990	9.89	20220930	2.04	N	025860	1000	496 억	2472055	N	N	25	N	N
58	20230621	100316	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8770	-40	5	-0.45	290787380	33116	22.37	8860	8860	8760	11450	6170	8810	8780.87	4.98	0	-9380	8890	8850	8820	8780	8750	8845	8775	497	2640	1000	6510	10	1	49678843	4357	9.22	0.84	12	0.07	951.00	10451.00	12300	20220829	-28.70	7990	20220930	9.76	9770	-10.24	20230206	8060	8.81	20230103	12300	-28.70	20220829	7990	9.76	20220930	2.04	N	025860	1000	496 억	2472055	N	N	25	N	N
59	20230621	090231	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8810	0	3	0.00	34491090	3909	2.64	8860	8860	8790	11450	6170	8810	8823.51	4.98	0	-2897	8890	8850	8820	8780	8750	8845	8775	497	2640	1000	6510	10	1	49678843	4377	9.26	0.84	12	0.01	951.00	10451.00	12300	20220829	-28.37	7990	20220930	10.26	9770	-9.83	20230206	8060	9.31	20230103	12300	-28.37	20220829	7990	10.26	20220930	2.04	N	025860	1000	496 억	2472055	N	N	25	N	N
60	20230620	160238	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8810	0	3	0.00	1295505440	146948	88.74	8810	8860	8790	11450	6170	8810	8816.08	4.95	0	6827	8890	8850	8790	8750	8690	8870	8770	497	2640	1000	6510	10	1	49678843	4377	9.26	0.84	12	0.30	951.00	10451.00	12300	20220829	-28.37	7990	20220930	10.26	9770	-9.83	20230206	8060	9.31	20230103	12300	-28.37	20220829	7990	10.26	20220930	2.03	N	025860	1000	496 억	2460332	N	N	25	N	N
61	20230620	151006	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8810	0	3	0.00	1182880450	134164	81.02	8810	8860	8790	11450	6170	8810	8816.68	4.95	0	9808	8890	8850	8790	8750	8690	8870	8770	497	2640	1000	6510	10	1	49678843	4377	9.26	0.84	12	0.27	951.00	10451.00	12300	20220829	-28.37	7990	20220930	10.26	9770	-9.83	20230206	8060	9.31	20230103	12300	-28.37	20220829	7990	10.26	20220930	2.03	N	025860	1000	496 억	2460332	N	N	19	N	N
62	20230620	140507	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8810	0	3	0.00	1042267850	118194	71.38	8810	8860	8790	11450	6170	8810	8818.28	4.95	0	11091	8890	8850	8790	8750	8690	8870	8770	497	2640	1000	6510	10	1	49678843	4377	9.26	0.84	12	0.24	951.00	10451.00	12300	20220829	-28.37	7990	20220930	10.26	9770	-9.83	20230206	8060	9.31	20230103	12300	-28.37	20220829	7990	10.26	20220930	2.03	N	025860	1000	496 억	2460332	N	N	19	N	N
63	20230620	130313	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8830	20	2	0.23	841576900	95428	57.63	8810	8860	8790	11450	6170	8810	8818.97	4.95	0	11194	8890	8850	8790	8750	8690	8870	8770	497	2640	1000	6510	10	1	49678843	4387	9.28	0.84	12	0.19	951.00	10451.00	12300	20220829	-28.21	7990	20220930	10.51	9770	-9.62	20230206	8060	9.55	20230103	12300	-28.21	20220829	7990	10.51	20220930	2.03	N	025860	1000	496 억	2460332	N	N	19	N	N
64	20230620	120331	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8800	-10	5	-0.11	736741530	83536	50.45	8810	8860	8790	11450	6170	8810	8819.45	4.95	0	11516	8890	8850	8790	8750	8690	8870	8770	497	2640	1000	6510	10	1	49678843	4372	9.25	0.84	12	0.17	951.00	10451.00	12300	20220829	-28.46	7990	20220930	10.14	9770	-9.93	20230206	8060	9.18	20230103	12300	-28.46	20220829	7990	10.14	20220930	2.03	N	025860	1000	496 억	2460332	N	N	19	N	N
65	20230620	111002	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8800	-10	5	-0.11	678558660	76920	46.45	8810	8860	8800	11450	6170	8810	8821.62	4.95	0	12390	8890	8850	8790	8750	8690	8870	8770	497	2640	1000	6510	10	1	49678843	4372	9.25	0.84	12	0.15	951.00	10451.00	12300	20220829	-28.46	7990	20220930	10.14	9770	-9.93	20230206	8060	9.18	20230103	12300	-28.46	20220829	7990	10.14	20220930	2.03	N	025860	1000	496 억	2460332	N	N	19	N	N
66	20230620	100859	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8810	0	3	0.00	407748760	46187	27.89	8810	8860	8800	11450	6170	8810	8828.21	4.95	0	13487	8890	8850	8790	8750	8690	8870	8770	497	2640	1000	6510	10	1	49678843	4377	9.26	0.84	12	0.09	951.00	10451.00	12300	20220829	-28.37	7990	20220930	10.26	9770	-9.83	20230206	8060	9.31	20230103	12300	-28.37	20220829	7990	10.26	20220930	2.03	N	025860	1000	496 억	2460332	N	N	19	N	N
67	20230620	090124	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8820	10	2	0.11	20665320	2344	1.42	8810	8830	8800	11450	6170	8810	8816.26	4.95	0	-132	8890	8850	8790	8750	8690	8870	8770	497	2640	1000	6510	10	1	49678843	4382	9.27	0.84	12	0.00	951.00	10451.00	12300	20220829	-28.29	7990	20220930	10.39	9770	-9.72	20230206	8060	9.43	20230103	12300	-28.29	20220829	7990	10.39	20220930	2.03	N	025860	1000	496 억	2460332	N	N	19	N	N
68	20230619	160954	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8810	100	2	1.15	1441483380	164184	117.02	8740	8830	8730	11320	6100	8710	8779.58	4.91	0	20057	8763	8736	8713	8686	8663	8725	8675	497	2610	1000	6440	10	1	49678843	4377	9.26	0.84	12	0.33	951.00	10451.00	12300	20220829	-28.37	7990	20220930	10.26	9770	-9.83	20230206	8060	9.31	20230103	12300	-28.37	20220829	7990	10.26	20220930	2.02	N	025860	1000	496 억	2441498	N	N	19	N	N
69	20230619	150436	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8810	100	2	1.15	1368160080	155859	111.08	8740	8830	8730	11320	6100	8710	8778.19	4.91	0	20149	8763	8736	8713	8686	8663	8725	8675	497	2610	1000	6440	10	1	49678843	4377	9.26	0.84	12	0.31	951.00	10451.00	12300	20220829	-28.37	7990	20220930	10.26	9770	-9.83	20230206	8060	9.31	20230103	12300	-28.37	20220829	7990	10.26	20220930	2.02	N	025860	1000	496 억	2441498	N	N	18	N	N
70	20230619	140216	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8790	80	2	0.92	1213910840	138322	98.58	8740	8830	8730	11320	6100	8710	8775.98	4.91	0	19843	8763	8736	8713	8686	8663	8725	8675	497	2610	1000	6440	10	1	49678843	4367	9.24	0.84	12	0.28	951.00	10451.00	12300	20220829	-28.54	7990	20220930	10.01	9770	-10.03	20230206	8060	9.06	20230103	12300	-28.54	20220829	7990	10.01	20220930	2.02	N	025860	1000	496 억	2441498	N	N	18	N	N
71	20230619	130902	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8790	80	2	0.92	1143233960	130279	92.85	8740	8830	8730	11320	6100	8710	8775.27	4.91	0	18855	8763	8736	8713	8686	8663	8725	8675	497	2610	1000	6440	10	1	49678843	4367	9.24	0.84	12	0.26	951.00	10451.00	12300	20220829	-28.54	7990	20220930	10.01	9770	-10.03	20230206	8060	9.06	20230103	12300	-28.54	20220829	7990	10.01	20220930	2.02	N	025860	1000	496 억	2441498	N	N	18	N	N
72	20230619	121037	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8790	80	2	0.92	1024202260	116724	83.19	8740	8830	8730	11320	6100	8710	8774.56	4.91	0	18392	8763	8736	8713	8686	8663	8725	8675	497	2610	1000	6440	10	1	49678843	4367	9.24	0.84	12	0.23	951.00	10451.00	12300	20220829	-28.54	7990	20220930	10.01	9770	-10.03	20230206	8060	9.06	20230103	12300	-28.54	20220829	7990	10.01	20220930	2.02	N	025860	1000	496 억	2441498	N	N	18	N	N
73	20230619	110720	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8770	60	2	0.69	869146780	99078	70.61	8740	8830	8730	11320	6100	8710	8772.35	4.91	0	19675	8763	8736	8713	8686	8663	8725	8675	497	2610	1000	6440	10	1	49678843	4357	9.22	0.84	12	0.20	951.00	10451.00	12300	20220829	-28.70	7990	20220930	9.76	9770	-10.24	20230206	8060	8.81	20230103	12300	-28.70	20220829	7990	9.76	20220930	2.02	N	025860	1000	496 억	2441498	N	N	18	N	N
74	20230619	101031	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8770	60	2	0.69	774937530	88323	62.95	8740	8830	8730	11320	6100	8710	8773.90	4.91	0	20812	8763	8736	8713	8686	8663	8725	8675	497	2610	1000	6440	10	1	49678843	4357	9.22	0.84	12	0.18	951.00	10451.00	12300	20220829	-28.70	7990	20220930	9.76	9770	-10.24	20230206	8060	8.81	20230103	12300	-28.70	20220829	7990	9.76	20220930	2.02	N	025860	1000	496 억	2441498	N	N	18	N	N
75	20230619	090414	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8780	70	2	0.80	169799290	19369	13.80	8740	8790	8730	11320	6100	8710	8766.55	4.91	0	8140	8763	8736	8713	8686	8663	8725	8675	497	2610	1000	6440	10	1	49678843	4362	9.23	0.84	12	0.04	951.00	10451.00	12300	20220829	-28.62	7990	20220930	9.89	9770	-10.13	20230206	8060	8.93	20230103	12300	-28.62	20220829	7990	9.89	20220930	2.02	N	025860	1000	496 억	2441498	N	N	18	N	N
76	20230616	160732	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8710	20	2	0.23	1051216360	120732	56.87	8720	8740	8690	11290	6090	8690	8707.02	4.98	0	-33774	8823	8756	8713	8646	8603	8735	8625	497	2600	1000	6430	10	1	49678843	4327	9.16	0.83	12	0.24	951.00	10451.00	12300	20220829	-29.19	7990	20220930	9.01	9770	-10.85	20230206	8060	8.06	20230103	12300	-29.19	20220829	7990	9.01	20220930	2.02	N	025860	1000	496 억	2473263	N	N	18	N	N
77	20230616	150349	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8700	10	2	0.12	933225740	107183	50.48	8720	8740	8690	11290	6090	8690	8706.84	4.98	0	-33459	8823	8756	8713	8646	8603	8735	8625	497	2600	1000	6430	10	1	49678843	4322	9.15	0.83	12	0.22	951.00	10451.00	12300	20220829	-29.27	7990	20220930	8.89	9770	-10.95	20230206	8060	7.94	20230103	12300	-29.27	20220829	7990	8.89	20220930	2.02	N	025860	1000	496 억	2473263	N	N	1035	N	N
78	20230616	140532	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8710	20	2	0.23	877261440	100753	47.45	8720	8740	8690	11290	6090	8690	8707.05	4.98	0	-31494	8823	8756	8713	8646	8603	8735	8625	497	2600	1000	6430	10	1	49678843	4327	9.16	0.83	12	0.20	951.00	10451.00	12300	20220829	-29.19	7990	20220930	9.01	9770	-10.85	20230206	8060	8.06	20230103	12300	-29.19	20220829	7990	9.01	20220930	2.02	N	025860	1000	496 억	2473263	N	N	1035	N	N
79	20230616	130326	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8700	10	2	0.12	644629830	74019	34.86	8720	8740	8690	11290	6090	8690	8708.98	4.98	0	-27505	8823	8756	8713	8646	8603	8735	8625	497	2600	1000	6430	10	1	49678843	4322	9.15	0.83	12	0.15	951.00	10451.00	12300	20220829	-29.27	7990	20220930	8.89	9770	-10.95	20230206	8060	7.94	20230103	12300	-29.27	20220829	7990	8.89	20220930	2.02	N	025860	1000	496 억	2473263	N	N	1035	N	N
80	20230616	120326	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8700	10	2	0.12	551618550	63330	29.83	8720	8740	8690	11290	6090	8690	8710.23	4.98	0	-24234	8823	8756	8713	8646	8603	8735	8625	497	2600	1000	6430	10	1	49678843	4322	9.15	0.83	12	0.13	951.00	10451.00	12300	20220829	-29.27	7990	20220930	8.89	9770	-10.95	20230206	8060	7.94	20230103	12300	-29.27	20220829	7990	8.89	20220930	2.02	N	025860	1000	496 억	2473263	N	N	1035	N	N
81	20230616	110550	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8720	30	2	0.35	437348090	50210	23.65	8720	8740	8690	11290	6090	8690	8710.38	4.98	0	-20263	8823	8756	8713	8646	8603	8735	8625	497	2600	1000	6430	10	1	49678843	4332	9.17	0.83	12	0.10	951.00	10451.00	12300	20220829	-29.11	7990	20220930	9.14	9770	-10.75	20230206	8060	8.19	20230103	12300	-29.11	20220829	7990	9.14	20220930	2.02	N	025860	1000	496 억	2473263	N	N	1035	N	N
82	20230616	100218	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8720	30	2	0.35	227798650	26137	12.31	8720	8740	8690	11290	6090	8690	8715.56	4.98	0	-8493	8823	8756	8713	8646	8603	8735	8625	497	2600	1000	6430	10	1	49678843	4332	9.17	0.83	12	0.05	951.00	10451.00	12300	20220829	-29.11	7990	20220930	9.14	9770	-10.75	20230206	8060	8.19	20230103	12300	-29.11	20220829	7990	9.14	20220930	2.02	N	025860	1000	496 억	2473263	N	N	1035	N	N
83	20230616	090835	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8700	10	2	0.12	40775680	4685	2.21	8720	8720	8690	11290	6090	8690	8703.45	4.98	0	-1877	8823	8756	8713	8646	8603	8735	8625	497	2600	1000	6430	10	1	49678843	4322	9.15	0.83	12	0.01	951.00	10451.00	12300	20220829	-29.27	7990	20220930	8.89	9770	-10.95	20230206	8060	7.94	20230103	12300	-29.27	20220829	7990	8.89	20220930	2.02	N	025860	1000	496 억	2473263	N	N	1035	N	N
84	20230615	151056	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8690	-90	5	-1.03	1781023990	204662	91.98	8780	8780	8670	11410	6150	8780	8702.27	5.09	0	-58791	8946	8862	8786	8702	8626	8825	8665	497	2630	1000	6490	10	1	49678843	4317	9.14	0.83	12	0.41	951.00	10451.00	12300	20220829	-29.35	7990	20220930	8.76	9770	-11.05	20230206	8060	7.82	20230103	12300	-29.35	20220829	7990	8.76	20220930	2.02	N	025860	1000	496 억	2530873	N	N	2412	N	N
85	20230615	140814	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8680	-100	5	-1.14	1662273200	190994	85.84	8780	8780	8670	11410	6150	8780	8703.27	5.09	0	-55307	8946	8862	8786	8702	8626	8825	8665	497	2630	1000	6490	10	1	49678843	4312	9.13	0.83	12	0.38	951.00	10451.00	12300	20220829	-29.43	7990	20220930	8.64	9770	-11.16	20230206	8060	7.69	20230103	12300	-29.43	20220829	7990	8.64	20220930	2.02	N	025860	1000	496 억	2530873	N	N	2412	N	N
86	20230615	130342	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8700	-80	5	-0.91	1378875920	158369	71.17	8780	8780	8670	11410	6150	8780	8706.73	5.09	0	-41332	8946	8862	8786	8702	8626	8825	8665	497	2630	1000	6490	10	1	49678843	4322	9.15	0.83	12	0.32	951.00	10451.00	12300	20220829	-29.27	7990	20220930	8.89	9770	-10.95	20230206	8060	7.94	20230103	12300	-29.27	20220829	7990	8.89	20220930	2.02	N	025860	1000	496 억	2530873	N	N	2412	N	N
87	20230615	120740	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8690	-90	5	-1.03	1265245690	145297	65.30	8780	8780	8670	11410	6150	8780	8708.00	5.09	0	-38846	8946	8862	8786	8702	8626	8825	8665	497	2630	1000	6490	10	1	49678843	4317	9.14	0.83	12	0.29	951.00	10451.00	12300	20220829	-29.35	7990	20220930	8.76	9770	-11.05	20230206	8060	7.82	20230103	12300	-29.35	20220829	7990	8.76	20220930	2.02	N	025860	1000	496 억	2530873	N	N	2412	N	N
88	20230615	110803	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8690	-90	5	-1.03	967097360	110945	49.86	8780	8780	8680	11410	6150	8780	8716.91	5.09	0	-28716	8946	8862	8786	8702	8626	8825	8665	497	2630	1000	6490	10	1	49678843	4317	9.14	0.83	12	0.22	951.00	10451.00	12300	20220829	-29.35	7990	20220930	8.76	9770	-11.05	20230206	8060	7.82	20230103	12300	-29.35	20220829	7990	8.76	20220930	2.02	N	025860	1000	496 억	2530873	N	N	2412	N	N
89	20230611	184539	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8920	50	2	0.56	3277636210	364786	89.70	8980	9080	8870	11530	6210	8870	8985.52	5.15	21921	21831	9170	9020	8930	8780	8690	8975	8735	497	2660	1000	6560	10	1	49678843	4431	9.38	0.85	12	0.73	951.00	10451.00	12300	20220829	-27.48	7990	20220930	11.64	9770	-8.70	20230206	8060	10.67	20230103	12300	-27.48	20220829	7990	11.64	20220930	2.04	N	025860	1000	496 억	2558848	N	N	184	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History