KissMeData/002100/price/prices-20230601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10420	-50	5	-0.48	181901710	17450	74.26	10500	10500	10390	13610	7330	10470	10424.17	0.91	0	-441	10690	10580	10500	10390	10310	10540	10350	108	3140	500	7530	10	1	19522575	2034	7.58	0.87	12	0.09	1375.00	12019.00	12400	20220826	-15.97	8540	20221013	22.01	11200	-6.96	20230222	9500	9.68	20230328	12400	-15.97	20220826	8540	22.01	20221013	0.72	N	002100	500	108 억	177367	N	N	1	N	N
3	20230630	150125	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10420	-50	5	-0.48	137582850	13194	56.15	10500	10500	10390	13610	7330	10470	10427.68	0.91	0	-828	10690	10580	10500	10390	10310	10540	10350	108	3140	500	7530	10	1	19522575	2034	7.58	0.87	12	0.07	1375.00	12019.00	12400	20220826	-15.97	8540	20221013	22.01	11200	-6.96	20230222	9500	9.68	20230328	12400	-15.97	20220826	8540	22.01	20221013	0.72	N	002100	500	108 억	177367	N	N	1	N	N
4	20230630	140126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10430	-40	5	-0.38	121571470	11657	49.61	10500	10500	10390	13610	7330	10470	10429.05	0.91	0	-844	10690	10580	10500	10390	10310	10540	10350	108	3140	500	7530	10	1	19522575	2036	7.59	0.87	12	0.06	1375.00	12019.00	12400	20220826	-15.89	8540	20221013	22.13	11200	-6.88	20230222	9500	9.79	20230328	12400	-15.89	20220826	8540	22.13	20221013	0.72	N	002100	500	108 억	177367	N	N	1	N	N
5	20230630	130126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10450	-20	5	-0.19	114121590	10942	46.56	10500	10500	10390	13610	7330	10470	10429.68	0.91	0	-793	10690	10580	10500	10390	10310	10540	10350	108	3140	500	7530	10	1	19522575	2040	7.60	0.87	12	0.06	1375.00	12019.00	12400	20220826	-15.73	8540	20221013	22.37	11200	-6.70	20230222	9500	10.00	20230328	12400	-15.73	20220826	8540	22.37	20221013	0.72	N	002100	500	108 억	177367	N	N	1	N	N
6	20230630	120125	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10420	-50	5	-0.48	81982920	7854	33.42	10500	10500	10400	13610	7330	10470	10438.37	0.91	0	-1218	10690	10580	10500	10390	10310	10540	10350	108	3140	500	7530	10	1	19522575	2034	7.58	0.87	12	0.04	1375.00	12019.00	12400	20220826	-15.97	8540	20221013	22.01	11200	-6.96	20230222	9500	9.68	20230328	12400	-15.97	20220826	8540	22.01	20221013	0.72	N	002100	500	108 억	177367	N	N	1	N	N
7	20230630	110125	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10440	-30	5	-0.29	40272600	3861	16.43	10500	10500	10400	13610	7330	10470	10430.61	0.91	0	-1167	10690	10580	10500	10390	10310	10540	10350	108	3140	500	7530	10	1	19522575	2038	7.59	0.87	12	0.02	1375.00	12019.00	12400	20220826	-15.81	8540	20221013	22.25	11200	-6.79	20230222	9500	9.89	20230328	12400	-15.81	20220826	8540	22.25	20221013	0.72	N	002100	500	108 억	177367	N	N	1	N	N
8	20230630	100125	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10450	-20	5	-0.19	34392780	3298	14.03	10500	10500	10400	13610	7330	10470	10428.37	0.91	0	-977	10690	10580	10500	10390	10310	10540	10350	108	3140	500	7530	10	1	19522575	2040	7.60	0.87	12	0.02	1375.00	12019.00	12400	20220826	-15.73	8540	20221013	22.37	11200	-6.70	20230222	9500	10.00	20230328	12400	-15.73	20220826	8540	22.37	20221013	0.72	N	002100	500	108 억	177367	N	N	1	N	N
9	20230630	090126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10460	-10	5	-0.10	1238530	118	0.50	10500	10500	10460	13610	7330	10470	10496.02	0.91	0	-34	10690	10580	10500	10390	10310	10540	10350	108	3140	500	7530	10	1	19522575	2042	7.61	0.87	12	0.00	1375.00	12019.00	12400	20220826	-15.65	8540	20221013	22.48	11200	-6.61	20230222	9500	10.11	20230328	12400	-15.65	20220826	8540	22.48	20221013	0.72	N	002100	500	108 억	177367	N	N	1	N	N
10	20230629	160126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10470	-110	5	-1.04	245142000	23384	148.62	10590	10610	10420	13750	7410	10580	10483.34	0.92	0	-1762	10773	10676	10613	10516	10453	10645	10485	108	3170	500	7610	10	1	19522575	2044	7.61	0.87	12	0.12	1375.00	12019.00	12400	20220826	-15.56	8540	20221013	22.60	11200	-6.52	20230222	9500	10.21	20230328	12400	-15.56	20220826	8540	22.60	20221013	0.69	N	002100	500	108 억	178906	N	N	1	N	N
11	20230629	150125	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10440	-140	5	-1.32	229907880	21924	139.34	10590	10610	10420	13750	7410	10580	10486.58	0.92	0	-1750	10773	10676	10613	10516	10453	10645	10485	108	3170	500	7610	10	1	19522575	2038	7.59	0.87	12	0.11	1375.00	12019.00	12400	20220826	-15.81	8540	20221013	22.25	11200	-6.79	20230222	9500	9.89	20230328	12400	-15.81	20220826	8540	22.25	20221013	0.69	N	002100	500	108 억	178906	N	N	0	N	N
12	20230629	140125	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10480	-100	5	-0.95	190313160	18137	115.27	10590	10610	10420	13750	7410	10580	10493.09	0.92	0	-1750	10773	10676	10613	10516	10453	10645	10485	108	3170	500	7610	10	1	19522575	2046	7.62	0.87	12	0.09	1375.00	12019.00	12400	20220826	-15.48	8540	20221013	22.72	11200	-6.43	20230222	9500	10.32	20230328	12400	-15.48	20220826	8540	22.72	20221013	0.69	N	002100	500	108 억	178906	N	N	0	N	N
13	20230629	130125	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10480	-100	5	-0.95	188061110	17922	113.91	10590	10610	10420	13750	7410	10580	10493.31	0.92	0	-1745	10773	10676	10613	10516	10453	10645	10485	108	3170	500	7610	10	1	19522575	2046	7.62	0.87	12	0.09	1375.00	12019.00	12400	20220826	-15.48	8540	20221013	22.72	11200	-6.43	20230222	9500	10.32	20230328	12400	-15.48	20220826	8540	22.72	20221013	0.69	N	002100	500	108 억	178906	N	N	0	N	N
14	20230629	120126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10510	-70	5	-0.66	181308920	17278	109.81	10590	10610	10420	13750	7410	10580	10493.63	0.92	0	-1614	10773	10676	10613	10516	10453	10645	10485	108	3170	500	7610	10	1	19522575	2052	7.64	0.87	12	0.09	1375.00	12019.00	12400	20220826	-15.24	8540	20221013	23.07	11200	-6.16	20230222	9500	10.63	20230328	12400	-15.24	20220826	8540	23.07	20221013	0.69	N	002100	500	108 억	178906	N	N	0	N	N
15	20230629	110125	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10480	-100	5	-0.95	140119220	13365	84.94	10590	10600	10420	13750	7410	10580	10484.04	0.92	0	-900	10773	10676	10613	10516	10453	10645	10485	108	3170	500	7610	10	1	19522575	2046	7.62	0.87	12	0.07	1375.00	12019.00	12400	20220826	-15.48	8540	20221013	22.72	11200	-6.43	20230222	9500	10.32	20230328	12400	-15.48	20220826	8540	22.72	20221013	0.69	N	002100	500	108 억	178906	N	N	0	N	N
16	20230629	100125	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10590	10	2	0.09	114488550	10930	69.47	10590	10600	10420	13750	7410	10580	10474.71	0.92	0	-16	10773	10676	10613	10516	10453	10645	10485	108	3170	500	7610	10	1	19522575	2067	7.70	0.88	12	0.06	1375.00	12019.00	12400	20220826	-14.60	8540	20221013	24.00	11200	-5.45	20230222	9500	11.47	20230328	12400	-14.60	20220826	8540	24.00	20221013	0.69	N	002100	500	108 억	178906	N	N	0	N	N
17	20230629	090125	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10590	10	2	0.09	1334340	126	0.80	10590	10590	10590	13750	7410	10580	10590.00	0.92	0	0	10773	10676	10613	10516	10453	10645	10485	108	3170	500	7610	10	1	19522575	2067	7.70	0.88	12	0.00	1375.00	12019.00	12400	20220826	-14.60	8540	20221013	24.00	11200	-5.45	20230222	9500	11.47	20230328	12400	-14.60	20220826	8540	24.00	20221013	0.69	N	002100	500	108 억	178906	N	N	0	N	N
18	20230628	160125	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10580	-90	5	-0.84	166389650	15672	92.73	10680	10710	10550	13870	7470	10670	10617.00	0.93	0	-3554	10856	10762	10706	10612	10556	10735	10585	108	3200	500	7680	10	1	19522575	2065	7.69	0.88	12	0.08	1375.00	12019.00	12400	20220826	-14.68	8540	20221013	23.89	11200	-5.54	20230222	9500	11.37	20230328	12400	-14.68	20220826	8540	23.89	20221013	0.69	N	002100	500	108 억	182469	N	N	1	N	N
19	20230628	150125	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10570	-100	5	-0.94	148110860	13944	82.50	10680	10710	10550	13870	7470	10670	10621.83	0.93	0	-3155	10856	10762	10706	10612	10556	10735	10585	108	3200	500	7680	10	1	19522575	2064	7.69	0.88	12	0.07	1375.00	12019.00	12400	20220826	-14.76	8540	20221013	23.77	11200	-5.62	20230222	9500	11.26	20230328	12400	-14.76	20220826	8540	23.77	20221013	0.69	N	002100	500	108 억	182469	N	N	1	N	N
20	20230628	140125	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10570	-100	5	-0.94	118038660	11097	65.66	10680	10710	10550	13870	7470	10670	10636.99	0.93	0	-2601	10856	10762	10706	10612	10556	10735	10585	108	3200	500	7680	10	1	19522575	2064	7.69	0.88	12	0.06	1375.00	12019.00	12400	20220826	-14.76	8540	20221013	23.77	11200	-5.62	20230222	9500	11.26	20230328	12400	-14.76	20220826	8540	23.77	20221013	0.69	N	002100	500	108 억	182469	N	N	1	N	N
21	20230628	130125	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10590	-80	5	-0.75	99462910	9340	55.26	10680	10710	10580	13870	7470	10670	10649.13	0.93	0	-1644	10856	10762	10706	10612	10556	10735	10585	108	3200	500	7680	10	1	19522575	2067	7.70	0.88	12	0.05	1375.00	12019.00	12400	20220826	-14.60	8540	20221013	24.00	11200	-5.45	20230222	9500	11.47	20230328	12400	-14.60	20220826	8540	24.00	20221013	0.69	N	002100	500	108 억	182469	N	N	1	N	N
22	20230628	120120	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10620	-50	5	-0.47	76905310	7212	42.67	10680	10710	10600	13870	7470	10670	10663.52	0.93	0	-992	10856	10762	10706	10612	10556	10735	10585	108	3200	500	7680	10	1	19522575	2073	7.72	0.88	12	0.04	1375.00	12019.00	12400	20220826	-14.35	8540	20221013	24.36	11200	-5.18	20230222	9500	11.79	20230328	12400	-14.35	20220826	8540	24.36	20221013	0.69	N	002100	500	108 억	182469	N	N	1	N	N
23	20230628	110125	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10650	-20	5	-0.19	51700980	4841	28.64	10680	10710	10650	13870	7470	10670	10679.81	0.93	0	-900	10856	10762	10706	10612	10556	10735	10585	108	3200	500	7680	10	1	19522575	2079	7.75	0.89	12	0.02	1375.00	12019.00	12400	20220826	-14.11	8540	20221013	24.71	11200	-4.91	20230222	9500	12.11	20230328	12400	-14.11	20220826	8540	24.71	20221013	0.69	N	002100	500	108 억	182469	N	N	1	N	N
24	20230628	100125	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10690	20	2	0.19	32803870	3070	18.16	10680	10710	10670	13870	7470	10670	10685.30	0.93	0	-803	10856	10762	10706	10612	10556	10735	10585	108	3200	500	7680	10	1	19522575	2087	7.77	0.89	12	0.02	1375.00	12019.00	12400	20220826	-13.79	8540	20221013	25.18	11200	-4.55	20230222	9500	12.53	20230328	12400	-13.79	20220826	8540	25.18	20221013	0.69	N	002100	500	108 억	182469	N	N	1	N	N
25	20230628	090125	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10680	10	2	0.09	9750050	913	5.40	10680	10680	10670	13870	7470	10670	10679.13	0.93	0	-592	10856	10762	10706	10612	10556	10735	10585	108	3200	500	7680	10	1	19522575	2085	7.77	0.89	12	0.00	1375.00	12019.00	12400	20220826	-13.87	8540	20221013	25.06	11200	-4.64	20230222	9500	12.42	20230328	12400	-13.87	20220826	8540	25.06	20221013	0.69	N	002100	500	108 억	182469	N	N	1	N	N
26	20230627	160125	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10670	-110	5	-1.02	178580490	16701	54.51	10780	10800	10650	14010	7550	10780	10692.80	0.94	0	-254	10926	10852	10726	10652	10526	10790	10590	108	3230	500	7760	10	1	19522575	2083	7.76	0.89	12	0.09	1375.00	12019.00	12400	20220826	-13.95	8540	20221013	24.94	11200	-4.73	20230222	9500	12.32	20230328	12400	-13.95	20220826	8540	24.94	20221013	0.65	N	002100	500	108 억	182742	N	N	1	N	N
27	20230627	150125	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10720	-60	5	-0.56	176040160	16463	53.73	10780	10800	10650	14010	7550	10780	10693.08	0.94	0	-243	10926	10852	10726	10652	10526	10790	10590	108	3230	500	7760	10	1	19522575	2093	7.80	0.89	12	0.08	1375.00	12019.00	12400	20220826	-13.55	8540	20221013	25.53	11200	-4.29	20230222	9500	12.84	20230328	12400	-13.55	20220826	8540	25.53	20221013	0.65	N	002100	500	108 억	182742	N	N	6	N	N
28	20230627	140126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10730	-50	5	-0.46	150323380	14052	45.86	10780	10800	10650	14010	7550	10780	10697.65	0.94	0	-224	10926	10852	10726	10652	10526	10790	10590	108	3230	500	7760	10	1	19522575	2095	7.80	0.89	12	0.07	1375.00	12019.00	12400	20220826	-13.47	8540	20221013	25.64	11200	-4.20	20230222	9500	12.95	20230328	12400	-13.47	20220826	8540	25.64	20221013	0.65	N	002100	500	108 억	182742	N	N	6	N	N
29	20230627	130126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10670	-110	5	-1.02	147316630	13771	44.94	10780	10800	10650	14010	7550	10780	10697.60	0.94	0	-80	10926	10852	10726	10652	10526	10790	10590	108	3230	500	7760	10	1	19522575	2083	7.76	0.89	12	0.07	1375.00	12019.00	12400	20220826	-13.95	8540	20221013	24.94	11200	-4.73	20230222	9500	12.32	20230328	12400	-13.95	20220826	8540	24.94	20221013	0.65	N	002100	500	108 억	182742	N	N	6	N	N
30	20230627	120126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10670	-110	5	-1.02	118199730	11042	36.04	10780	10800	10660	14010	7550	10780	10704.56	0.94	0	-80	10926	10852	10726	10652	10526	10790	10590	108	3230	500	7760	10	1	19522575	2083	7.76	0.89	12	0.06	1375.00	12019.00	12400	20220826	-13.95	8540	20221013	24.94	11200	-4.73	20230222	9500	12.32	20230328	12400	-13.95	20220826	8540	24.94	20221013	0.65	N	002100	500	108 억	182742	N	N	6	N	N
31	20230627	110126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10700	-80	5	-0.74	104418320	9751	31.82	10780	10800	10660	14010	7550	10780	10708.47	0.94	0	126	10926	10852	10726	10652	10526	10790	10590	108	3230	500	7760	10	1	19522575	2089	7.78	0.89	12	0.05	1375.00	12019.00	12400	20220826	-13.71	8540	20221013	25.29	11200	-4.46	20230222	9500	12.63	20230328	12400	-13.71	20220826	8540	25.29	20221013	0.65	N	002100	500	108 억	182742	N	N	6	N	N
32	20230627	100125	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10690	-90	5	-0.83	72161010	6727	21.95	10780	10800	10670	14010	7550	10780	10727.07	0.94	0	906	10926	10852	10726	10652	10526	10790	10590	108	3230	500	7760	10	1	19522575	2087	7.77	0.89	12	0.03	1375.00	12019.00	12400	20220826	-13.79	8540	20221013	25.18	11200	-4.55	20230222	9500	12.53	20230328	12400	-13.79	20220826	8540	25.18	20221013	0.65	N	002100	500	108 억	182742	N	N	6	N	N
33	20230627	090125	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10790	10	2	0.09	12946790	1201	3.92	10780	10790	10780	14010	7550	10780	10780.01	0.94	0	-580	10926	10852	10726	10652	10526	10790	10590	108	3230	500	7760	10	1	19522575	2106	7.85	0.90	12	0.01	1375.00	12019.00	12400	20220826	-12.98	8540	20221013	26.35	11200	-3.66	20230222	9500	13.58	20230328	12400	-12.98	20220826	8540	26.35	20221013	0.65	N	002100	500	108 억	182742	N	N	6	N	N
34	20230626	160125	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10780	130	2	1.22	325377720	30396	74.54	10800	10800	10600	13840	7460	10650	10704.23	0.92	0	2685	10930	10790	10680	10540	10430	10735	10485	108	3190	500	7660	10	1	19522575	2105	7.84	0.90	12	0.16	1375.00	12019.00	12400	20220826	-13.06	8540	20221013	26.23	11200	-3.75	20230222	9500	13.47	20230328	12400	-13.06	20220826	8540	26.23	20221013	0.66	N	002100	500	108 억	179970	N	N	6	N	N
35	20230626	150125	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10780	130	2	1.22	293691210	27455	67.33	10800	10800	10600	13840	7460	10650	10697.21	0.92	0	2452	10930	10790	10680	10540	10430	10735	10485	108	3190	500	7660	10	1	19522575	2105	7.84	0.90	12	0.14	1375.00	12019.00	12400	20220826	-13.06	8540	20221013	26.23	11200	-3.75	20230222	9500	13.47	20230328	12400	-13.06	20220826	8540	26.23	20221013	0.66	N	002100	500	108 억	179970	N	N	26	N	N
36	20230626	140125	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10680	30	2	0.28	237991340	22254	54.57	10800	10800	10600	13840	7460	10650	10694.35	0.92	0	2293	10930	10790	10680	10540	10430	10735	10485	108	3190	500	7660	10	1	19522575	2085	7.77	0.89	12	0.11	1375.00	12019.00	12400	20220826	-13.87	8540	20221013	25.06	11200	-4.64	20230222	9500	12.42	20230328	12400	-13.87	20220826	8540	25.06	20221013	0.66	N	002100	500	108 억	179970	N	N	26	N	N
37	20230626	130126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10710	60	2	0.56	216540660	20248	49.65	10800	10800	10600	13840	7460	10650	10694.46	0.92	0	1884	10930	10790	10680	10540	10430	10735	10485	108	3190	500	7660	10	1	19522575	2091	7.79	0.89	12	0.10	1375.00	12019.00	12400	20220826	-13.63	8540	20221013	25.41	11200	-4.38	20230222	9500	12.74	20230328	12400	-13.63	20220826	8540	25.41	20221013	0.66	N	002100	500	108 억	179970	N	N	26	N	N
38	20230626	120125	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10720	70	2	0.66	172846560	16166	39.64	10800	10800	10600	13840	7460	10650	10692.02	0.92	0	201	10930	10790	10680	10540	10430	10735	10485	108	3190	500	7660	10	1	19522575	2093	7.80	0.89	12	0.08	1375.00	12019.00	12400	20220826	-13.55	8540	20221013	25.53	11200	-4.29	20230222	9500	12.84	20230328	12400	-13.55	20220826	8540	25.53	20221013	0.66	N	002100	500	108 억	179970	N	N	26	N	N
39	20230626	110125	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10740	90	2	0.85	147479280	13793	33.82	10800	10800	10600	13840	7460	10650	10692.37	0.92	0	-354	10930	10790	10680	10540	10430	10735	10485	108	3190	500	7660	10	1	19522575	2097	7.81	0.89	12	0.07	1375.00	12019.00	12400	20220826	-13.39	8540	20221013	25.76	11200	-4.11	20230222	9500	13.05	20230328	12400	-13.39	20220826	8540	25.76	20221013	0.66	N	002100	500	108 억	179970	N	N	26	N	N
40	20230626	100125	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10700	50	2	0.47	119423850	11170	27.39	10800	10800	10600	13840	7460	10650	10691.54	0.92	0	-1733	10930	10790	10680	10540	10430	10735	10485	108	3190	500	7660	10	1	19522575	2089	7.78	0.89	12	0.06	1375.00	12019.00	12400	20220826	-13.71	8540	20221013	25.29	11200	-4.46	20230222	9500	12.63	20230328	12400	-13.71	20220826	8540	25.29	20221013	0.66	N	002100	500	108 억	179970	N	N	26	N	N
41	20230626	090124	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10710	60	2	0.56	22091680	2048	5.02	10800	10800	10710	13840	7460	10650	10787.96	0.92	0	-221	10930	10790	10680	10540	10430	10735	10485	108	3190	500	7660	10	1	19522575	2091	7.79	0.89	12	0.01	1375.00	12019.00	12400	20220826	-13.63	8540	20221013	25.41	11200	-4.38	20230222	9500	12.74	20230328	12400	-13.63	20220826	8540	25.41	20221013	0.66	N	002100	500	108 억	179970	N	N	26	N	N
42	20230623	151444	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10640	-130	5	-1.21	424183560	39807	181.94	10820	10820	10570	14000	7540	10770	10656.00	0.91	0	2833	10930	10850	10760	10680	10590	10805	10635	108	3230	500	7750	10	1	19522575	2077	7.74	0.89	12	0.20	1375.00	12019.00	12600	20220622	-15.56	8540	20221013	24.59	11200	-5.00	20230222	9500	12.00	20230328	12400	-14.19	20220826	8540	24.59	20221013	0.66	N	002100	500	108 억	177260	N	N	9	N	N
43	20230623	140119	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10670	-100	5	-0.93	281971400	26401	120.67	10820	10820	10600	14000	7540	10770	10680.32	0.91	0	-1222	10930	10850	10760	10680	10590	10805	10635	108	3230	500	7750	10	1	19522575	2083	7.76	0.89	12	0.14	1375.00	12019.00	12600	20220622	-15.32	8540	20221013	24.94	11200	-4.73	20230222	9500	12.32	20230328	12400	-13.95	20220826	8540	24.94	20221013	0.66	N	002100	500	108 억	177260	N	N	9	N	N
44	20230622	160154	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10770	-10	5	-0.09	234961920	21869	59.25	10840	10840	10670	14010	7550	10780	10744.03	0.92	0	-3731	11033	10906	10773	10646	10513	10970	10710	108	3230	500	7760	10	1	19522575	2103	7.83	0.90	12	0.11	1375.00	12019.00	12950	20220621	-16.83	8540	20221013	26.11	11200	-3.84	20230222	9500	13.37	20230328	12600	-14.52	20220622	8540	26.11	20221013	0.67	N	002100	500	108 억	180543	N	N	9	N	N
45	20230622	150655	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10670	-110	5	-1.02	224772650	20920	56.68	10840	10840	10670	14010	7550	10780	10744.39	0.92	0	-3271	11033	10906	10773	10646	10513	10970	10710	108	3230	500	7760	10	1	19522575	2083	7.76	0.89	12	0.11	1375.00	12019.00	12950	20220621	-17.61	8540	20221013	24.94	11200	-4.73	20230222	9500	12.32	20230328	12600	-15.32	20220622	8540	24.94	20221013	0.67	N	002100	500	108 억	180543	N	N	272	N	N
46	20230622	140630	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10710	-70	5	-0.65	193035170	17949	48.63	10840	10840	10690	14010	7550	10780	10754.65	0.92	0	-3029	11033	10906	10773	10646	10513	10970	10710	108	3230	500	7760	10	1	19522575	2091	7.79	0.89	12	0.09	1375.00	12019.00	12950	20220621	-17.30	8540	20221013	25.41	11200	-4.38	20230222	9500	12.74	20230328	12600	-15.00	20220622	8540	25.41	20221013	0.67	N	002100	500	108 억	180543	N	N	272	N	N
47	20230622	130337	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10750	-30	5	-0.28	181018060	16829	45.60	10840	10840	10690	14010	7550	10780	10756.32	0.92	0	-2700	11033	10906	10773	10646	10513	10970	10710	108	3230	500	7760	10	1	19522575	2099	7.82	0.89	12	0.09	1375.00	12019.00	12950	20220621	-16.99	8540	20221013	25.88	11200	-4.02	20230222	9500	13.16	20230328	12600	-14.68	20220622	8540	25.88	20221013	0.67	N	002100	500	108 억	180543	N	N	272	N	N
48	20230622	120720	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10720	-60	5	-0.56	159059100	14777	40.04	10840	10840	10690	14010	7550	10780	10763.96	0.92	0	-2784	11033	10906	10773	10646	10513	10970	10710	108	3230	500	7760	10	1	19522575	2093	7.80	0.89	12	0.08	1375.00	12019.00	12950	20220621	-17.22	8540	20221013	25.53	11200	-4.29	20230222	9500	12.84	20230328	12600	-14.92	20220622	8540	25.53	20221013	0.67	N	002100	500	108 억	180543	N	N	272	N	N
49	20230622	110222	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10750	-30	5	-0.28	143034670	13283	35.99	10840	10840	10690	14010	7550	10780	10768.25	0.92	0	-2824	11033	10906	10773	10646	10513	10970	10710	108	3230	500	7760	10	1	19522575	2099	7.82	0.89	12	0.07	1375.00	12019.00	12950	20220621	-16.99	8540	20221013	25.88	11200	-4.02	20230222	9500	13.16	20230328	12600	-14.68	20220622	8540	25.88	20221013	0.67	N	002100	500	108 억	180543	N	N	272	N	N
50	20230622	100619	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10690	-90	5	-0.83	112382890	10444	28.30	10840	10840	10690	14010	7550	10780	10760.52	0.92	0	-2091	11033	10906	10773	10646	10513	10970	10710	108	3230	500	7760	10	1	19522575	2087	7.77	0.89	12	0.05	1375.00	12019.00	12950	20220621	-17.45	8540	20221013	25.18	11200	-4.55	20230222	9500	12.53	20230328	12600	-15.16	20220622	8540	25.18	20221013	0.67	N	002100	500	108 억	180543	N	N	272	N	N
51	20230622	090153	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10810	30	2	0.28	21034190	1945	5.27	10840	10840	10770	14010	7550	10780	10814.49	0.92	0	-1697	11033	10906	10773	10646	10513	10970	10710	108	3230	500	7760	10	1	19522575	2110	7.86	0.90	12	0.01	1375.00	12019.00	12950	20220621	-16.53	8540	20221013	26.58	11200	-3.48	20230222	9500	13.79	20230328	12600	-14.21	20220622	8540	26.58	20221013	0.67	N	002100	500	108 억	180543	N	N	272	N	N
52	20230621	160351	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10780	110	2	1.03	394104070	36601	89.70	10700	10900	10640	13870	7470	10670	10767.55	0.92	0	2011	11056	10862	10706	10512	10356	10785	10435	108	3200	500	7680	10	1	19522575	2105	7.84	0.90	12	0.19	1375.00	12019.00	12950	20220621	-16.76	8540	20221013	26.23	11200	-3.75	20230222	9500	13.47	20230328	12950	-16.76	20220621	8540	26.23	20221013	0.68	N	002100	500	108 억	178699	N	N	272	N	N
53	20230621	150226	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10660	-10	5	-0.09	352287070	32712	80.17	10700	10900	10640	13870	7470	10670	10769.35	0.92	0	2078	11056	10862	10706	10512	10356	10785	10435	108	3200	500	7680	10	1	19522575	2081	7.75	0.89	12	0.17	1375.00	12019.00	12950	20220621	-17.68	8540	20221013	24.82	11200	-4.82	20230222	9500	12.21	20230328	12950	-17.68	20220621	8540	24.82	20221013	0.68	N	002100	500	108 억	178699	N	N	1	N	N
54	20230621	140246	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10740	70	2	0.66	313828060	29118	71.36	10700	10900	10670	13870	7470	10670	10777.80	0.92	0	2018	11056	10862	10706	10512	10356	10785	10435	108	3200	500	7680	10	1	19522575	2097	7.81	0.89	12	0.15	1375.00	12019.00	12950	20220621	-17.07	8540	20221013	25.76	11200	-4.11	20230222	9500	13.05	20230328	12950	-17.07	20220621	8540	25.76	20221013	0.68	N	002100	500	108 억	178699	N	N	1	N	N
55	20230621	130427	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10700	30	2	0.28	306879370	28470	69.77	10700	10900	10670	13870	7470	10670	10779.04	0.92	0	2060	11056	10862	10706	10512	10356	10785	10435	108	3200	500	7680	10	1	19522575	2089	7.78	0.89	12	0.15	1375.00	12019.00	12950	20220621	-17.37	8540	20221013	25.29	11200	-4.46	20230222	9500	12.63	20230328	12950	-17.37	20220621	8540	25.29	20221013	0.68	N	002100	500	108 억	178699	N	N	1	N	N
56	20230621	120231	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10710	40	2	0.37	265999610	24654	60.42	10700	10900	10670	13870	7470	10670	10789.31	0.92	0	1790	11056	10862	10706	10512	10356	10785	10435	108	3200	500	7680	10	1	19522575	2091	7.79	0.89	12	0.13	1375.00	12019.00	12950	20220621	-17.30	8540	20221013	25.41	11200	-4.38	20230222	9500	12.74	20230328	12950	-17.30	20220621	8540	25.41	20221013	0.68	N	002100	500	108 억	178699	N	N	1	N	N
57	20230621	110929	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10740	70	2	0.66	253409720	23481	57.55	10700	10900	10670	13870	7470	10670	10792.12	0.92	0	1713	11056	10862	10706	10512	10356	10785	10435	108	3200	500	7680	10	1	19522575	2097	7.81	0.89	12	0.12	1375.00	12019.00	12950	20220621	-17.07	8540	20221013	25.76	11200	-4.11	20230222	9500	13.05	20230328	12950	-17.07	20220621	8540	25.76	20221013	0.68	N	002100	500	108 억	178699	N	N	1	N	N
58	20230621	100729	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10720	50	2	0.47	214459720	19841	48.63	10700	10900	10680	13870	7470	10670	10808.92	0.92	0	1858	11056	10862	10706	10512	10356	10785	10435	108	3200	500	7680	10	1	19522575	2093	7.80	0.89	12	0.10	1375.00	12019.00	12950	20220621	-17.22	8540	20221013	25.53	11200	-4.29	20230222	9500	12.84	20230328	12950	-17.22	20220621	8540	25.53	20221013	0.68	N	002100	500	108 억	178699	N	N	1	N	N
59	20230621	090654	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10830	160	2	1.50	25038830	2325	5.70	10700	10830	10680	13870	7470	10670	10769.39	0.92	0	782	11056	10862	10706	10512	10356	10785	10435	108	3200	500	7680	10	1	19522575	2114	7.88	0.90	12	0.01	1375.00	12019.00	12950	20220621	-16.37	8540	20221013	26.81	11200	-3.30	20230222	9500	14.00	20230328	12950	-16.37	20220621	8540	26.81	20221013	0.68	N	002100	500	108 억	178699	N	N	1	N	N
60	20230620	160130	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10670	-40	5	-0.37	430029270	40287	202.71	10710	10900	10550	13920	7500	10710	10674.15	0.90	0	3304	10863	10786	10673	10596	10483	10730	10540	108	3210	500	7710	10	1	19522575	2083	7.76	0.89	12	0.21	1375.00	12019.00	12950	20220621	-17.61	8540	20221013	24.94	11200	-4.73	20230222	9500	12.32	20230328	12950	-17.61	20220621	8540	24.94	20221013	0.68	N	002100	500	108 억	175246	N	N	1	N	N
61	20230620	151002	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10660	-50	5	-0.47	406732630	38095	191.68	10710	10900	10550	13920	7500	10710	10676.80	0.90	0	3174	10863	10786	10673	10596	10483	10730	10540	108	3210	500	7710	10	1	19522575	2081	7.75	0.89	12	0.20	1375.00	12019.00	12950	20220621	-17.68	8540	20221013	24.82	11200	-4.82	20230222	9500	12.21	20230328	12950	-17.68	20220621	8540	24.82	20221013	0.68	N	002100	500	108 억	175246	N	N	0	N	N
62	20230620	141005	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10600	-110	5	-1.03	383919640	35946	180.87	10710	10900	10550	13920	7500	10710	10680.46	0.90	0	3083	10863	10786	10673	10596	10483	10730	10540	108	3210	500	7710	10	1	19522575	2069	7.71	0.88	12	0.18	1375.00	12019.00	12950	20220621	-18.15	8540	20221013	24.12	11200	-5.36	20230222	9500	11.58	20230328	12950	-18.15	20220621	8540	24.12	20221013	0.68	N	002100	500	108 억	175246	N	N	0	N	N
63	20230620	130755	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10600	-110	5	-1.03	350440520	32794	165.01	10710	10900	10550	13920	7500	10710	10686.12	0.90	0	3215	10863	10786	10673	10596	10483	10730	10540	108	3210	500	7710	10	1	19522575	2069	7.71	0.88	12	0.17	1375.00	12019.00	12950	20220621	-18.15	8540	20221013	24.12	11200	-5.36	20230222	9500	11.58	20230328	12950	-18.15	20220621	8540	24.12	20221013	0.68	N	002100	500	108 억	175246	N	N	0	N	N
64	20230620	120458	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10600	-110	5	-1.03	315942480	29541	148.64	10710	10900	10550	13920	7500	10710	10695.05	0.90	0	2948	10863	10786	10673	10596	10483	10730	10540	108	3210	500	7710	10	1	19522575	2069	7.71	0.88	12	0.15	1375.00	12019.00	12950	20220621	-18.15	8540	20221013	24.12	11200	-5.36	20230222	9500	11.58	20230328	12950	-18.15	20220621	8540	24.12	20221013	0.68	N	002100	500	108 억	175246	N	N	0	N	N
65	20230620	110318	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10580	-130	5	-1.21	294666100	27530	138.52	10710	10900	10550	13920	7500	10710	10703.45	0.90	0	2518	10863	10786	10673	10596	10483	10730	10540	108	3210	500	7710	10	1	19522575	2065	7.69	0.88	12	0.14	1375.00	12019.00	12950	20220621	-18.30	8540	20221013	23.89	11200	-5.54	20230222	9500	11.37	20230328	12950	-18.30	20220621	8540	23.89	20221013	0.68	N	002100	500	108 억	175246	N	N	0	N	N
66	20230620	100301	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10650	-60	5	-0.56	38272300	3591	18.07	10710	10710	10610	13920	7500	10710	10657.84	0.90	0	25	10863	10786	10673	10596	10483	10730	10540	108	3210	500	7710	10	1	19522575	2079	7.75	0.89	12	0.02	1375.00	12019.00	12950	20220621	-17.76	8540	20221013	24.71	11200	-4.91	20230222	9500	12.11	20230328	12950	-17.76	20220621	8540	24.71	20221013	0.68	N	002100	500	108 억	175246	N	N	0	N	N
67	20230620	090518	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10650	-60	5	-0.56	4711150	441	2.22	10710	10710	10650	13920	7500	10710	10682.88	0.90	0	14	10863	10786	10673	10596	10483	10730	10540	108	3210	500	7710	10	1	19522575	2079	7.75	0.89	12	0.00	1375.00	12019.00	12950	20220621	-17.76	8540	20221013	24.71	11200	-4.91	20230222	9500	12.11	20230328	12950	-17.76	20220621	8540	24.71	20221013	0.68	N	002100	500	108 억	175246	N	N	0	N	N
68	20230619	160803	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10710	110	2	1.04	211948730	19872	97.87	10740	10750	10560	13780	7420	10600	10665.43	0.88	0	2883	10766	10682	10536	10452	10306	10725	10495	108	3180	500	7630	10	1	19522575	2091	7.79	0.89	12	0.10	1375.00	12019.00	12950	20220621	-17.30	8540	20221013	25.41	11200	-4.38	20230222	9500	12.74	20230328	12950	-17.30	20220621	8540	25.41	20221013	0.69	N	002100	500	108 억	172191	N	N	1	N	N
69	20230619	150156	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10650	50	2	0.47	201752940	18920	93.18	10740	10750	10560	13780	7420	10600	10663.47	0.88	0	2860	10766	10682	10536	10452	10306	10725	10495	108	3180	500	7630	10	1	19522575	2079	7.75	0.89	12	0.10	1375.00	12019.00	12950	20220621	-17.76	8540	20221013	24.71	11200	-4.91	20230222	9500	12.11	20230328	12950	-17.76	20220621	8540	24.71	20221013	0.69	N	002100	500	108 억	172191	N	N	1	N	N
70	20230619	140616	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10700	100	2	0.94	167540220	15720	77.42	10740	10750	10560	13780	7420	10600	10657.77	0.88	0	2511	10766	10682	10536	10452	10306	10725	10495	108	3180	500	7630	10	1	19522575	2089	7.78	0.89	12	0.08	1375.00	12019.00	12950	20220621	-17.37	8540	20221013	25.29	11200	-4.46	20230222	9500	12.63	20230328	12950	-17.37	20220621	8540	25.29	20221013	0.69	N	002100	500	108 억	172191	N	N	1	N	N
71	20230619	130333	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10660	60	2	0.57	125053030	11752	57.88	10740	10740	10560	13780	7420	10600	10641.00	0.88	0	2555	10766	10682	10536	10452	10306	10725	10495	108	3180	500	7630	10	1	19522575	2081	7.75	0.89	12	0.06	1375.00	12019.00	12950	20220621	-17.68	8540	20221013	24.82	11200	-4.82	20230222	9500	12.21	20230328	12950	-17.68	20220621	8540	24.82	20221013	0.69	N	002100	500	108 억	172191	N	N	1	N	N
72	20230619	120331	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10650	50	2	0.47	111841530	10513	51.78	10740	10740	10560	13780	7420	10600	10638.40	0.88	0	2449	10766	10682	10536	10452	10306	10725	10495	108	3180	500	7630	10	1	19522575	2079	7.75	0.89	12	0.05	1375.00	12019.00	12950	20220621	-17.76	8540	20221013	24.71	11200	-4.91	20230222	9500	12.11	20230328	12950	-17.76	20220621	8540	24.71	20221013	0.69	N	002100	500	108 억	172191	N	N	1	N	N
73	20230619	110557	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10640	40	2	0.38	91245190	8577	42.24	10740	10740	10560	13780	7420	10600	10638.36	0.88	0	1565	10766	10682	10536	10452	10306	10725	10495	108	3180	500	7630	10	1	19522575	2077	7.74	0.89	12	0.04	1375.00	12019.00	12950	20220621	-17.84	8540	20221013	24.59	11200	-5.00	20230222	9500	12.00	20230328	12950	-17.84	20220621	8540	24.59	20221013	0.69	N	002100	500	108 억	172191	N	N	1	N	N
74	20230619	100111	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10610	10	2	0.09	44019550	4147	20.42	10740	10740	10560	13780	7420	10600	10614.79	0.88	0	1580	10766	10682	10536	10452	10306	10725	10495	108	3180	500	7630	10	1	19522575	2071	7.72	0.88	12	0.02	1375.00	12019.00	12950	20220621	-18.07	8540	20221013	24.24	11200	-5.27	20230222	9500	11.68	20230328	12950	-18.07	20220621	8540	24.24	20221013	0.69	N	002100	500	108 억	172191	N	N	1	N	N
75	20230619	090650	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10600	0	3	0.00	9359520	875	4.31	10740	10740	10600	13780	7420	10600	10696.59	0.88	0	-98	10766	10682	10536	10452	10306	10725	10495	108	3180	500	7630	10	1	19522575	2069	7.71	0.88	12	0.00	1375.00	12019.00	12950	20220621	-18.15	8540	20221013	24.12	11200	-5.36	20230222	9500	11.58	20230328	12950	-18.15	20220621	8540	24.12	20221013	0.69	N	002100	500	108 억	172191	N	N	1	N	N
76	20230616	160458	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10600	200	2	1.92	213255940	20260	90.95	10390	10620	10390	13520	7280	10400	10525.75	0.86	0	3565	10686	10542	10456	10312	10226	10500	10270	108	3120	500	7480	10	1	19522575	2069	7.71	0.88	12	0.10	1375.00	12019.00	12950	20220621	-18.15	8540	20221013	24.12	11200	-5.36	20230222	9500	11.58	20230328	12950	-18.15	20220621	8540	24.12	20221013	0.73	N	002100	500	108 억	168498	N	N	1	N	N
77	20230616	150131	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10580	180	2	1.73	202775390	19270	86.50	10390	10620	10390	13520	7280	10400	10522.85	0.86	0	3511	10686	10542	10456	10312	10226	10500	10270	108	3120	500	7480	10	1	19522575	2065	7.69	0.88	12	0.10	1375.00	12019.00	12950	20220621	-18.30	8540	20221013	23.89	11200	-5.54	20230222	9500	11.37	20230328	12950	-18.30	20220621	8540	23.89	20221013	0.73	N	002100	500	108 억	168498	N	N	0	N	N
78	20230616	140322	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10530	130	2	1.25	163354040	15546	69.78	10390	10570	10390	13520	7280	10400	10507.79	0.86	0	3366	10686	10542	10456	10312	10226	10500	10270	108	3120	500	7480	10	1	19522575	2056	7.66	0.88	12	0.08	1375.00	12019.00	12950	20220621	-18.69	8540	20221013	23.30	11200	-5.98	20230222	9500	10.84	20230328	12950	-18.69	20220621	8540	23.30	20221013	0.73	N	002100	500	108 억	168498	N	N	0	N	N
79	20230616	130341	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10540	140	2	1.35	113333020	10802	48.49	10390	10540	10390	13520	7280	10400	10491.86	0.86	0	1408	10686	10542	10456	10312	10226	10500	10270	108	3120	500	7480	10	1	19522575	2058	7.67	0.88	12	0.06	1375.00	12019.00	12950	20220621	-18.61	8540	20221013	23.42	11200	-5.89	20230222	9500	10.95	20230328	12950	-18.61	20220621	8540	23.42	20221013	0.73	N	002100	500	108 억	168498	N	N	0	N	N
80	20230616	120747	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10490	90	2	0.87	54011640	5156	23.14	10390	10540	10390	13520	7280	10400	10475.49	0.86	0	51	10686	10542	10456	10312	10226	10500	10270	108	3120	500	7480	10	1	19522575	2048	7.63	0.87	12	0.03	1375.00	12019.00	12950	20220621	-19.00	8540	20221013	22.83	11200	-6.34	20230222	9500	10.42	20230328	12950	-19.00	20220621	8540	22.83	20221013	0.73	N	002100	500	108 억	168498	N	N	0	N	N
81	20230616	110449	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10480	80	2	0.77	48970250	4675	20.99	10390	10540	10390	13520	7280	10400	10474.92	0.86	0	92	10686	10542	10456	10312	10226	10500	10270	108	3120	500	7480	10	1	19522575	2046	7.62	0.87	12	0.02	1375.00	12019.00	12950	20220621	-19.07	8540	20221013	22.72	11200	-6.43	20230222	9500	10.32	20230328	12950	-19.07	20220621	8540	22.72	20221013	0.73	N	002100	500	108 억	168498	N	N	0	N	N
82	20230616	100657	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10530	130	2	1.25	39304420	3753	16.85	10390	10540	10390	13520	7280	10400	10472.80	0.86	0	106	10686	10542	10456	10312	10226	10500	10270	108	3120	500	7480	10	1	19522575	2056	7.66	0.88	12	0.02	1375.00	12019.00	12950	20220621	-18.69	8540	20221013	23.30	11200	-5.98	20230222	9500	10.84	20230328	12950	-18.69	20220621	8540	23.30	20221013	0.73	N	002100	500	108 억	168498	N	N	0	N	N
83	20230616	090318	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10490	90	2	0.87	14183610	1363	6.12	10390	10490	10390	13520	7280	10400	10406.17	0.86	0	297	10686	10542	10456	10312	10226	10500	10270	108	3120	500	7480	10	1	19522575	2048	7.63	0.87	12	0.01	1375.00	12019.00	12950	20220621	-19.00	8540	20221013	22.83	11200	-6.34	20230222	9500	10.42	20230328	12950	-19.00	20220621	8540	22.83	20221013	0.73	N	002100	500	108 억	168498	N	N	0	N	N
84	20230615	150436	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10490	20	2	0.19	196081470	18622	76.48	10470	10600	10440	13610	7330	10470	10529.56	0.86	0	-1273	10616	10542	10466	10392	10316	10505	10355	108	3140	500	7530	10	1	19522575	2048	7.63	0.87	12	0.10	1375.00	12019.00	13500	20220614	-22.30	8540	20221013	22.83	11200	-6.34	20230222	9500	10.42	20230328	12950	-19.00	20220621	8540	22.83	20221013	0.72	N	002100	500	108 억	168440	N	N	0	N	N
85	20230615	140751	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10490	20	2	0.19	184152620	17487	71.82	10470	10600	10440	13610	7330	10470	10530.83	0.86	0	-1273	10616	10542	10466	10392	10316	10505	10355	108	3140	500	7530	10	1	19522575	2048	7.63	0.87	12	0.09	1375.00	12019.00	13500	20220614	-22.30	8540	20221013	22.83	11200	-6.34	20230222	9500	10.42	20230328	12950	-19.00	20220621	8540	22.83	20221013	0.72	N	002100	500	108 억	168440	N	N	0	N	N
86	20230615	130416	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10500	30	2	0.29	172892240	16413	67.40	10470	10600	10440	13610	7330	10470	10533.86	0.86	0	-1157	10616	10542	10466	10392	10316	10505	10355	108	3140	500	7530	10	1	19522575	2050	7.64	0.87	12	0.08	1375.00	12019.00	13500	20220614	-22.22	8540	20221013	22.95	11200	-6.25	20230222	9500	10.53	20230328	12950	-18.92	20220621	8540	22.95	20221013	0.72	N	002100	500	108 억	168440	N	N	0	N	N
87	20230615	120536	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10570	100	2	0.96	162482920	15424	63.34	10470	10600	10440	13610	7330	10470	10534.42	0.86	0	-1101	10616	10542	10466	10392	10316	10505	10355	108	3140	500	7530	10	1	19522575	2064	7.69	0.88	12	0.08	1375.00	12019.00	13500	20220614	-21.70	8540	20221013	23.77	11200	-5.62	20230222	9500	11.26	20230328	12950	-18.38	20220621	8540	23.77	20221013	0.72	N	002100	500	108 억	168440	N	N	0	N	N
88	20230615	110156	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10530	60	2	0.57	127334630	12085	49.63	10470	10600	10440	13610	7330	10470	10536.59	0.86	0	-735	10616	10542	10466	10392	10316	10505	10355	108	3140	500	7530	10	1	19522575	2056	7.66	0.88	12	0.06	1375.00	12019.00	13500	20220614	-22.00	8540	20221013	23.30	11200	-5.98	20230222	9500	10.84	20230328	12950	-18.69	20220621	8540	23.30	20221013	0.72	N	002100	500	108 억	168440	N	N	0	N	N
89	20230611	184648	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10490	-140	5	-1.32	707715560	66820	114.53	10730	10780	10460	13810	7450	10630	10592.25	0.88	-13244	-37489	10950	10790	10700	10540	10450	10745	10495	108	3180	500	7650	10	1	19522575	2048	7.63	0.87	12	0.34	1375.00	12019.00	13650	20220610	-23.15	8540	20221013	22.83	11200	-6.34	20230222	9500	10.42	20230328	13650	-23.15	20220610	8540	22.83	20221013	0.69	N	002100	500	108 억	172230	N	N	12	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History