KissMeData/002350/price/prices-20230601.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

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	160129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8260	150	2	1.85	1393475650	168510	158.46	8190	8350	8140	10540	5680	8110	8269.39	5.76	0	-19088	8490	8300	8190	8000	7890	8245	7945	508	2430	500	6160	10	1	97667877	8067	-30.94	0.54	12	0.17	-267.00	15279.00	9300	20230515	-11.18	5150	20220704	60.39	9300	-11.18	20230515	5960	38.59	20230103	9300	-11.18	20230515	5150	60.39	20220704	0.16	N	002350	500	508 억	5622341	N	N	8380	N	N
3	20230630	150128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8260	150	2	1.85	1340099420	162046	152.38	8190	8350	8140	10540	5680	8110	8269.87	5.76	0	-19143	8490	8300	8190	8000	7890	8245	7945	508	2430	500	6160	10	1	97667877	8067	-30.94	0.54	12	0.17	-267.00	15279.00	9300	20230515	-11.18	5150	20220704	60.39	9300	-11.18	20230515	5960	38.59	20230103	9300	-11.18	20230515	5150	60.39	20220704	0.16	N	002350	500	508 억	5622341	N	N	29	N	N
4	20230630	140129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8260	150	2	1.85	1112932730	134600	126.57	8190	8350	8140	10540	5680	8110	8268.45	5.76	0	-10655	8490	8300	8190	8000	7890	8245	7945	508	2430	500	6160	10	1	97667877	8067	-30.94	0.54	12	0.14	-267.00	15279.00	9300	20230515	-11.18	5150	20220704	60.39	9300	-11.18	20230515	5960	38.59	20230103	9300	-11.18	20230515	5150	60.39	20220704	0.16	N	002350	500	508 억	5622341	N	N	29	N	N
5	20230630	130129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8300	190	2	2.34	930621820	112622	105.91	8190	8350	8140	10540	5680	8110	8263.23	5.76	0	-10054	8490	8300	8190	8000	7890	8245	7945	508	2430	500	6160	10	1	97667877	8106	-31.09	0.54	12	0.12	-267.00	15279.00	9300	20230515	-10.75	5150	20220704	61.17	9300	-10.75	20230515	5960	39.26	20230103	9300	-10.75	20230515	5150	61.17	20220704	0.16	N	002350	500	508 억	5622341	N	N	29	N	N
6	20230630	120128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8210	100	2	1.23	695212730	84202	79.18	8190	8350	8140	10540	5680	8110	8256.49	5.76	0	-4098	8490	8300	8190	8000	7890	8245	7945	508	2430	500	6160	10	1	97667877	8019	-30.75	0.54	12	0.09	-267.00	15279.00	9300	20230515	-11.72	5150	20220704	59.42	9300	-11.72	20230515	5960	37.75	20230103	9300	-11.72	20230515	5150	59.42	20220704	0.16	N	002350	500	508 억	5622341	N	N	29	N	N
7	20230630	110128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8210	100	2	1.23	484388170	58698	55.20	8190	8350	8140	10540	5680	8110	8252.21	5.76	0	-1594	8490	8300	8190	8000	7890	8245	7945	508	2430	500	6160	10	1	97667877	8019	-30.75	0.54	12	0.06	-267.00	15279.00	9300	20230515	-11.72	5150	20220704	59.42	9300	-11.72	20230515	5960	37.75	20230103	9300	-11.72	20230515	5150	59.42	20220704	0.16	N	002350	500	508 억	5622341	N	N	29	N	N
8	20230630	100128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8240	130	2	1.60	382581350	46308	43.55	8190	8350	8140	10540	5680	8110	8261.67	5.76	0	-1595	8490	8300	8190	8000	7890	8245	7945	508	2430	500	6160	10	1	97667877	8048	-30.86	0.54	12	0.05	-267.00	15279.00	9300	20230515	-11.40	5150	20220704	60.00	9300	-11.40	20230515	5960	38.26	20230103	9300	-11.40	20230515	5150	60.00	20220704	0.16	N	002350	500	508 억	5622341	N	N	29	N	N
9	20230630	090129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8190	80	2	0.99	1842750	225	0.21	8190	8190	8190	10540	5680	8110	8190.00	5.76	0	12	8490	8300	8190	8000	7890	8245	7945	508	2430	500	6160	10	1	97667877	7999	-30.67	0.54	12	0.00	-267.00	15279.00	9300	20230515	-11.94	5150	20220704	59.03	9300	-11.94	20230515	5960	37.42	20230103	9300	-11.94	20230515	5150	59.03	20220704	0.16	N	002350	500	508 억	5622341	N	N	29	N	N
10	20230629	160129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8110	-210	5	-2.52	868582990	106252	40.31	8320	8380	8080	10810	5830	8320	8175.05	5.76	0	-797	8580	8450	8250	8120	7920	8515	8185	508	2490	500	6320	10	1	97667877	7921	-30.37	0.53	12	0.11	-267.00	15279.00	9300	20230515	-12.80	5150	20220704	57.48	9300	-12.80	20230515	5960	36.07	20230103	9300	-12.80	20230515	5150	57.48	20220704	0.18	N	002350	500	508 억	5622963	N	N	29	N	N
11	20230629	150128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8100	-220	5	-2.64	822615490	100586	38.16	8320	8380	8080	10810	5830	8320	8178.23	5.76	0	81	8580	8450	8250	8120	7920	8515	8185	508	2490	500	6320	10	1	97667877	7911	-30.34	0.53	12	0.10	-267.00	15279.00	9300	20230515	-12.90	5150	20220704	57.28	9300	-12.90	20230515	5960	35.91	20230103	9300	-12.90	20230515	5150	57.28	20220704	0.18	N	002350	500	508 억	5622963	N	N	15	N	N
12	20230629	140128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8140	-180	5	-2.16	686113680	83779	31.79	8320	8380	8100	10810	5830	8320	8189.57	5.76	0	-1140	8580	8450	8250	8120	7920	8515	8185	508	2490	500	6320	10	1	97667877	7950	-30.49	0.53	12	0.09	-267.00	15279.00	9300	20230515	-12.47	5150	20220704	58.06	9300	-12.47	20230515	5960	36.58	20230103	9300	-12.47	20230515	5150	58.06	20220704	0.18	N	002350	500	508 억	5622963	N	N	15	N	N
13	20230629	130128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8130	-190	5	-2.28	601433070	73351	27.83	8320	8380	8120	10810	5830	8320	8199.38	5.76	0	-3249	8580	8450	8250	8120	7920	8515	8185	508	2490	500	6320	10	1	97667877	7940	-30.45	0.53	12	0.08	-267.00	15279.00	9300	20230515	-12.58	5150	20220704	57.86	9300	-12.58	20230515	5960	36.41	20230103	9300	-12.58	20230515	5150	57.86	20220704	0.18	N	002350	500	508 억	5622963	N	N	15	N	N
14	20230629	120129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8160	-160	5	-1.92	542450240	66103	25.08	8320	8380	8130	10810	5830	8320	8206.14	5.76	0	-823	8580	8450	8250	8120	7920	8515	8185	508	2490	500	6320	10	1	97667877	7970	-30.56	0.53	12	0.07	-267.00	15279.00	9300	20230515	-12.26	5150	20220704	58.45	9300	-12.26	20230515	5960	36.91	20230103	9300	-12.26	20230515	5150	58.45	20220704	0.18	N	002350	500	508 억	5622963	N	N	15	N	N
15	20230629	110128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8170	-150	5	-1.80	498203680	60678	23.02	8320	8380	8130	10810	5830	8320	8210.61	5.76	0	-1357	8580	8450	8250	8120	7920	8515	8185	508	2490	500	6320	10	1	97667877	7979	-30.60	0.53	12	0.06	-267.00	15279.00	9300	20230515	-12.15	5150	20220704	58.64	9300	-12.15	20230515	5960	37.08	20230103	9300	-12.15	20230515	5150	58.64	20220704	0.18	N	002350	500	508 억	5622963	N	N	15	N	N
16	20230629	100128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8200	-120	5	-1.44	270368610	32823	12.45	8320	8380	8130	10810	5830	8320	8237.17	5.76	0	-6984	8580	8450	8250	8120	7920	8515	8185	508	2490	500	6320	10	1	97667877	8009	-30.71	0.54	12	0.03	-267.00	15279.00	9300	20230515	-11.83	5150	20220704	59.22	9300	-11.83	20230515	5960	37.58	20230103	9300	-11.83	20230515	5150	59.22	20220704	0.18	N	002350	500	508 억	5622963	N	N	15	N	N
17	20230629	090128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8330	10	2	0.12	5869790	705	0.27	8320	8350	8320	10810	5830	8320	8325.94	5.76	0	-116	8580	8450	8250	8120	7920	8515	8185	508	2490	500	6320	10	1	97667877	8136	-31.20	0.55	12	0.00	-267.00	15279.00	9300	20230515	-10.43	5150	20220704	61.75	9300	-10.43	20230515	5960	39.77	20230103	9300	-10.43	20230515	5150	61.75	20220704	0.18	N	002350	500	508 억	5622963	N	N	15	N	N
18	20230628	160128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8320	180	2	2.21	2179163930	263551	70.66	8140	8380	8050	10580	5700	8140	8268.47	5.74	0	2850	8593	8366	8083	7856	7573	8480	7970	508	2440	500	6180	10	1	97667877	8126	-31.16	0.54	12	0.27	-267.00	15279.00	9300	20230515	-10.54	5150	20220704	61.55	9300	-10.54	20230515	5960	39.60	20230103	9300	-10.54	20230515	5150	61.55	20220704	0.19	N	002350	500	508 억	5609827	N	N	15	N	N
19	20230628	150128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8260	120	2	1.47	2052029610	248219	66.55	8140	8380	8050	10580	5700	8140	8267.01	5.74	0	-1701	8593	8366	8083	7856	7573	8480	7970	508	2440	500	6180	10	1	97667877	8067	-30.94	0.54	12	0.25	-267.00	15279.00	9300	20230515	-11.18	5150	20220704	60.39	9300	-11.18	20230515	5960	38.59	20230103	9300	-11.18	20230515	5150	60.39	20220704	0.19	N	002350	500	508 억	5609827	N	N	31	N	N
20	20230628	140128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8280	140	2	1.72	1825464350	220818	59.20	8140	8380	8050	10580	5700	8140	8266.83	5.74	0	-3895	8593	8366	8083	7856	7573	8480	7970	508	2440	500	6180	10	1	97667877	8087	-31.01	0.54	12	0.23	-267.00	15279.00	9300	20230515	-10.97	5150	20220704	60.78	9300	-10.97	20230515	5960	38.93	20230103	9300	-10.97	20230515	5150	60.78	20220704	0.19	N	002350	500	508 억	5609827	N	N	31	N	N
21	20230628	130128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8320	180	2	2.21	1664477860	201410	54.00	8140	8380	8050	10580	5700	8140	8264.13	5.74	0	-5072	8593	8366	8083	7856	7573	8480	7970	508	2440	500	6180	10	1	97667877	8126	-31.16	0.54	12	0.21	-267.00	15279.00	9300	20230515	-10.54	5150	20220704	61.55	9300	-10.54	20230515	5960	39.60	20230103	9300	-10.54	20230515	5150	61.55	20220704	0.19	N	002350	500	508 억	5609827	N	N	31	N	N
22	20230628	120122	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8300	160	2	1.97	1198201050	145522	39.01	8140	8340	8050	10580	5700	8140	8233.81	5.74	0	1704	8593	8366	8083	7856	7573	8480	7970	508	2440	500	6180	10	1	97667877	8106	-31.09	0.54	12	0.15	-267.00	15279.00	9300	20230515	-10.75	5150	20220704	61.17	9300	-10.75	20230515	5960	39.26	20230103	9300	-10.75	20230515	5150	61.17	20220704	0.19	N	002350	500	508 억	5609827	N	N	31	N	N
23	20230628	110128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8250	110	2	1.35	738395880	90089	24.15	8140	8290	8050	10580	5700	8140	8196.29	5.74	0	-2985	8593	8366	8083	7856	7573	8480	7970	508	2440	500	6180	10	1	97667877	8058	-30.90	0.54	12	0.09	-267.00	15279.00	9300	20230515	-11.29	5150	20220704	60.19	9300	-11.29	20230515	5960	38.42	20230103	9300	-11.29	20230515	5150	60.19	20220704	0.19	N	002350	500	508 억	5609827	N	N	31	N	N
24	20230628	100128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8140	0	3	0.00	301464610	36977	9.91	8140	8230	8050	10580	5700	8140	8152.76	5.74	0	970	8593	8366	8083	7856	7573	8480	7970	508	2440	500	6180	10	1	97667877	7950	-30.49	0.53	12	0.04	-267.00	15279.00	9300	20230515	-12.47	5150	20220704	58.06	9300	-12.47	20230515	5960	36.58	20230103	9300	-12.47	20230515	5150	58.06	20220704	0.19	N	002350	500	508 억	5609827	N	N	31	N	N
25	20230628	090128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8150	10	2	0.12	1409110	173	0.05	8140	8150	8140	10580	5700	8140	8145.14	5.74	0	-45	8593	8366	8083	7856	7573	8480	7970	508	2440	500	6180	10	1	97667877	7960	-30.52	0.53	12	0.00	-267.00	15279.00	9300	20230515	-12.37	5150	20220704	58.25	9300	-12.37	20230515	5960	36.74	20230103	9300	-12.37	20230515	5150	58.25	20220704	0.19	N	002350	500	508 억	5609827	N	N	31	N	N
26	20230627	160128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8140	280	2	3.56	3032893150	372745	257.36	7930	8310	7800	10210	5510	7860	8136.64	5.73	0	12798	8120	7990	7790	7660	7460	8055	7725	508	2350	500	5970	10	1	97667877	7950	-30.49	0.53	12	0.38	-267.00	15279.00	9300	20230515	-12.47	5150	20220624	58.06	9300	-12.47	20230515	5960	36.58	20230103	9300	-12.47	20230515	5150	58.06	20220704	0.17	N	002350	500	508 억	5600012	N	N	31	N	N
27	20230627	150128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8160	300	2	3.82	2938061730	361106	249.32	7930	8310	7800	10210	5510	7860	8136.29	5.73	0	13866	8120	7990	7790	7660	7460	8055	7725	508	2350	500	5970	10	1	97667877	7970	-30.56	0.53	12	0.37	-267.00	15279.00	9300	20230515	-12.26	5150	20220624	58.45	9300	-12.26	20230515	5960	36.91	20230103	9300	-12.26	20230515	5150	58.45	20220704	0.17	N	002350	500	508 억	5600012	N	N	45	N	N
28	20230627	140129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8220	360	2	4.58	1973928800	244115	168.55	7930	8270	7800	10210	5510	7860	8086.06	5.73	0	38189	8120	7990	7790	7660	7460	8055	7725	508	2350	500	5970	10	1	97667877	8028	-30.79	0.54	12	0.25	-267.00	15279.00	9300	20230515	-11.61	5150	20220624	59.61	9300	-11.61	20230515	5960	37.92	20230103	9300	-11.61	20230515	5150	59.61	20220704	0.17	N	002350	500	508 억	5600012	N	N	45	N	N
29	20230627	130129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8050	190	2	2.42	983631930	122647	84.68	7930	8120	7800	10210	5510	7860	8020.02	5.73	0	14805	8120	7990	7790	7660	7460	8055	7725	508	2350	500	5970	10	1	97667877	7862	-30.15	0.53	12	0.13	-267.00	15279.00	9300	20230515	-13.44	5150	20220624	56.31	9300	-13.44	20230515	5960	35.07	20230103	9300	-13.44	20230515	5150	56.31	20220704	0.17	N	002350	500	508 억	5600012	N	N	45	N	N
30	20230627	120130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8020	160	2	2.04	846350410	105551	72.88	7930	8120	7800	10210	5510	7860	8018.40	5.73	0	12338	8120	7990	7790	7660	7460	8055	7725	508	2350	500	5970	10	1	97667877	7833	-30.04	0.52	12	0.11	-267.00	15279.00	9300	20230515	-13.76	5150	20220624	55.73	9300	-13.76	20230515	5960	34.56	20230103	9300	-13.76	20230515	5150	55.73	20220704	0.17	N	002350	500	508 억	5600012	N	N	45	N	N
31	20230627	110129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8080	220	2	2.80	542637810	67915	46.89	7930	8080	7800	10210	5510	7860	7989.96	5.73	0	22221	8120	7990	7790	7660	7460	8055	7725	508	2350	500	5970	10	1	97667877	7892	-30.26	0.53	12	0.07	-267.00	15279.00	9300	20230515	-13.12	5150	20220624	56.89	9300	-13.12	20230515	5960	35.57	20230103	9300	-13.12	20230515	5150	56.89	20220704	0.17	N	002350	500	508 억	5600012	N	N	45	N	N
32	20230627	100127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7980	120	2	1.53	283697320	35587	24.57	7930	8050	7800	10210	5510	7860	7971.94	5.73	0	15555	8120	7990	7790	7660	7460	8055	7725	508	2350	500	5970	10	1	97667877	7794	-29.89	0.52	12	0.04	-267.00	15279.00	9300	20230515	-14.19	5150	20220624	54.95	9300	-14.19	20230515	5960	33.89	20230103	9300	-14.19	20230515	5150	54.95	20220704	0.17	N	002350	500	508 억	5600012	N	N	45	N	N
33	20230627	090128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7870	10	2	0.13	2866870	363	0.25	7930	7930	7870	10210	5510	7860	7897.71	5.73	0	-133	8120	7990	7790	7660	7460	8055	7725	508	2350	500	5970	10	1	97667877	7686	-29.48	0.52	12	0.00	-267.00	15279.00	9300	20230515	-15.38	5150	20220624	52.82	9300	-15.38	20230515	5960	32.05	20230103	9300	-15.38	20230515	5150	52.82	20220704	0.17	N	002350	500	508 억	5600012	N	N	45	N	N
34	20230626	160128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7860	180	2	2.34	1133393750	144583	47.54	7680	7920	7590	9980	5380	7680	7839.05	5.71	0	25179	8153	7916	7793	7556	7433	7855	7495	508	2300	500	5830	10	1	97667877	7677	-29.44	0.51	12	0.15	-267.00	15279.00	9300	20230515	-15.48	5150	20220623	52.62	9300	-15.48	20230515	5960	31.88	20230103	9300	-15.48	20230515	5150	52.62	20220704	0.18	N	002350	500	508 억	5576277	N	N	45	N	N
35	20230626	150128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7890	210	2	2.73	1053204550	134387	44.18	7680	7920	7590	9980	5380	7680	7837.10	5.71	0	26857	8153	7916	7793	7556	7433	7855	7495	508	2300	500	5830	10	1	97667877	7706	-29.55	0.52	12	0.14	-267.00	15279.00	9300	20230515	-15.16	5150	20220623	53.20	9300	-15.16	20230515	5960	32.38	20230103	9300	-15.16	20230515	5150	53.20	20220704	0.18	N	002350	500	508 억	5576277	N	N	182	N	N
36	20230626	140128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7840	160	2	2.08	923381250	117863	38.75	7680	7920	7590	9980	5380	7680	7834.36	5.71	0	30882	8153	7916	7793	7556	7433	7855	7495	508	2300	500	5830	10	1	97667877	7657	-29.36	0.51	12	0.12	-267.00	15279.00	9300	20230515	-15.70	5150	20220623	52.23	9300	-15.70	20230515	5960	31.54	20230103	9300	-15.70	20230515	5150	52.23	20220704	0.18	N	002350	500	508 억	5576277	N	N	182	N	N
37	20230626	130128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7850	170	2	2.21	757233400	96723	31.80	7680	7920	7590	9980	5380	7680	7828.89	5.71	0	29029	8153	7916	7793	7556	7433	7855	7495	508	2300	500	5830	10	1	97667877	7667	-29.40	0.51	12	0.10	-267.00	15279.00	9300	20230515	-15.59	5150	20220623	52.43	9300	-15.59	20230515	5960	31.71	20230103	9300	-15.59	20230515	5150	52.43	20220704	0.18	N	002350	500	508 억	5576277	N	N	182	N	N
38	20230626	120128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7900	220	2	2.86	658333900	84170	27.67	7680	7920	7590	9980	5380	7680	7821.48	5.71	0	31504	8153	7916	7793	7556	7433	7855	7495	508	2300	500	5830	10	1	97667877	7716	-29.59	0.52	12	0.09	-267.00	15279.00	9300	20230515	-15.05	5150	20220623	53.40	9300	-15.05	20230515	5960	32.55	20230103	9300	-15.05	20230515	5150	53.40	20220704	0.18	N	002350	500	508 억	5576277	N	N	182	N	N
39	20230626	110128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7900	220	2	2.86	452656440	58106	19.10	7680	7920	7590	9980	5380	7680	7790.18	5.71	0	15128	8153	7916	7793	7556	7433	7855	7495	508	2300	500	5830	10	1	97667877	7716	-29.59	0.52	12	0.06	-267.00	15279.00	9300	20230515	-15.05	5150	20220623	53.40	9300	-15.05	20230515	5960	32.55	20230103	9300	-15.05	20230515	5150	53.40	20220704	0.18	N	002350	500	508 억	5576277	N	N	182	N	N
40	20230626	100128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7810	130	2	1.69	241903860	31352	10.31	7680	7870	7590	9980	5380	7680	7715.74	5.71	0	-427	8153	7916	7793	7556	7433	7855	7495	508	2300	500	5830	10	1	97667877	7628	-29.25	0.51	12	0.03	-267.00	15279.00	9300	20230515	-16.02	5150	20220623	51.65	9300	-16.02	20230515	5960	31.04	20230103	9300	-16.02	20230515	5150	51.65	20220704	0.18	N	002350	500	508 억	5576277	N	N	182	N	N
41	20230626	090127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7740	60	2	0.78	868320	113	0.04	7680	7740	7680	9980	5380	7680	7684.25	5.71	0	10	8153	7916	7793	7556	7433	7855	7495	508	2300	500	5830	10	1	97667877	7559	-28.99	0.51	12	0.00	-267.00	15279.00	9300	20230515	-16.77	5150	20220623	50.29	9300	-16.77	20230515	5960	29.87	20230103	9300	-16.77	20230515	5150	50.29	20220704	0.18	N	002350	500	508 억	5576277	N	N	182	N	N
42	20230623	151447	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7700	-360	5	-4.47	2136170930	275731	94.87	8000	8030	7670	10470	5650	8060	7747.30	5.73	0	2973	8346	8202	7976	7832	7606	8275	7905	508	2410	500	6120	10	1	97667877	7520	-28.84	0.50	12	0.28	-267.00	15279.00	9300	20230515	-17.20	5150	20220623	49.51	9300	-17.20	20230515	5960	29.19	20230103	9300	-17.20	20230515	5150	49.51	20220623	0.17	N	002350	500	508 억	5591735	N	N	146	N	N
43	20230623	140122	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7810	-250	5	-3.10	1613056990	207863	71.52	8000	8030	7670	10470	5650	8060	7760.19	5.73	0	-8222	8346	8202	7976	7832	7606	8275	7905	508	2410	500	6120	10	1	97667877	7628	-29.25	0.51	12	0.21	-267.00	15279.00	9300	20230515	-16.02	5150	20220623	51.65	9300	-16.02	20230515	5960	31.04	20230103	9300	-16.02	20230515	5150	51.65	20220623	0.17	N	002350	500	508 억	5591735	N	N	146	N	N
44	20230622	160243	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8060	260	2	3.33	2325901470	290091	179.00	7800	8120	7750	10140	5460	7800	8017.82	5.74	0	-2396	8053	7926	7783	7656	7513	7990	7720	508	2340	500	5920	10	1	97667877	7872	-30.19	0.53	12	0.30	-267.00	15279.00	9300	20230515	-13.33	5150	20220623	56.50	9300	-13.33	20230515	5960	35.23	20230103	9300	-13.33	20230515	5150	56.50	20220623	0.17	N	002350	500	508 억	5609615	N	N	146	N	N
45	20230622	151004	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8060	260	2	3.33	2250169100	280695	173.20	7800	8120	7750	10140	5460	7800	8016.46	5.74	0	-67	8053	7926	7783	7656	7513	7990	7720	508	2340	500	5920	10	1	97667877	7872	-30.19	0.53	12	0.29	-267.00	15279.00	9300	20230515	-13.33	5150	20220623	56.50	9300	-13.33	20230515	5960	35.23	20230103	9300	-13.33	20230515	5150	56.50	20220623	0.17	N	002350	500	508 억	5609615	N	N	2267	N	N
46	20230622	140359	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8090	290	2	3.72	1974403330	246516	152.11	7800	8120	7750	10140	5460	7800	8009.27	5.74	0	12688	8053	7926	7783	7656	7513	7990	7720	508	2340	500	5920	10	1	97667877	7901	-30.30	0.53	12	0.25	-267.00	15279.00	9300	20230515	-13.01	5150	20220623	57.09	9300	-13.01	20230515	5960	35.74	20230103	9300	-13.01	20230515	5150	57.09	20220623	0.17	N	002350	500	508 억	5609615	N	N	2267	N	N
47	20230622	130818	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8050	250	2	3.21	1071052040	134671	83.10	7800	8050	7750	10140	5460	7800	7953.16	5.74	0	46188	8053	7926	7783	7656	7513	7990	7720	508	2340	500	5920	10	1	97667877	7862	-30.15	0.53	12	0.14	-267.00	15279.00	9300	20230515	-13.44	5150	20220623	56.31	9300	-13.44	20230515	5960	35.07	20230103	9300	-13.44	20230515	5150	56.31	20220623	0.17	N	002350	500	508 억	5609615	N	N	2267	N	N
48	20230622	120737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7960	160	2	2.05	695669920	87756	54.15	7800	8030	7750	10140	5460	7800	7927.39	5.74	0	39377	8053	7926	7783	7656	7513	7990	7720	508	2340	500	5920	10	1	97667877	7774	-29.81	0.52	12	0.09	-267.00	15279.00	9300	20230515	-14.41	5150	20220623	54.56	9300	-14.41	20230515	5960	33.56	20230103	9300	-14.41	20230515	5150	54.56	20220623	0.17	N	002350	500	508 억	5609615	N	N	2267	N	N
49	20230622	110310	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7990	190	2	2.44	479132430	60655	37.43	7800	8000	7750	10140	5460	7800	7899.39	5.74	0	26940	8053	7926	7783	7656	7513	7990	7720	508	2340	500	5920	10	1	97667877	7804	-29.93	0.52	12	0.06	-267.00	15279.00	9300	20230515	-14.09	5150	20220623	55.15	9300	-14.09	20230515	5960	34.06	20230103	9300	-14.09	20230515	5150	55.15	20220623	0.17	N	002350	500	508 억	5609615	N	N	2267	N	N
50	20230622	100251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7900	100	2	1.28	184163480	23548	14.53	7800	7910	7750	10140	5460	7800	7820.81	5.74	0	5397	8053	7926	7783	7656	7513	7990	7720	508	2340	500	5920	10	1	97667877	7716	-29.59	0.52	12	0.02	-267.00	15279.00	9300	20230515	-15.05	5150	20220623	53.40	9300	-15.05	20230515	5960	32.55	20230103	9300	-15.05	20230515	5150	53.40	20220623	0.17	N	002350	500	508 억	5609615	N	N	2267	N	N
51	20230622	090847	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7780	-20	5	-0.26	13172660	1695	1.05	7800	7800	7760	10140	5460	7800	7770.61	5.74	0	-431	8053	7926	7783	7656	7513	7990	7720	508	2340	500	5920	10	1	97667877	7599	-29.14	0.51	12	0.00	-267.00	15279.00	9300	20230515	-16.34	5150	20220623	51.07	9300	-16.34	20230515	5960	30.54	20230103	9300	-16.34	20230515	5150	51.07	20220623	0.17	N	002350	500	508 억	5609615	N	N	2267	N	N
52	20230621	160435	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7800	50	2	0.65	1258586850	161747	243.56	7750	7910	7640	10070	5430	7750	7781.20	5.74	0	757	7843	7796	7723	7676	7603	7820	7700	508	2320	500	5890	10	1	97667877	7618	-29.21	0.51	12	0.17	-267.00	15279.00	9300	20230515	-16.13	5150	20220623	51.46	9300	-16.13	20230515	5960	30.87	20230103	9300	-16.13	20230515	5150	51.46	20220623	0.17	N	002350	500	508 억	5603036	N	N	2267	N	N
53	20230621	150325	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7790	40	2	0.52	1187787350	152669	229.89	7750	7910	7640	10070	5430	7750	7780.15	5.74	0	-692	7843	7796	7723	7676	7603	7820	7700	508	2320	500	5890	10	1	97667877	7608	-29.18	0.51	12	0.16	-267.00	15279.00	9300	20230515	-16.24	5150	20220623	51.26	9300	-16.24	20230515	5960	30.70	20230103	9300	-16.24	20230515	5150	51.26	20220623	0.17	N	002350	500	508 억	5603036	N	N	43	N	N
54	20230621	141033	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7880	130	2	1.68	1058403290	136138	205.00	7750	7910	7640	10070	5430	7750	7774.49	5.74	0	2150	7843	7796	7723	7676	7603	7820	7700	508	2320	500	5890	10	1	97667877	7696	-29.51	0.52	12	0.14	-267.00	15279.00	9300	20230515	-15.27	5150	20220623	53.01	9300	-15.27	20230515	5960	32.21	20230103	9300	-15.27	20230515	5150	53.01	20220623	0.17	N	002350	500	508 억	5603036	N	N	43	N	N
55	20230621	130159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7810	60	2	0.77	733066460	94777	142.72	7750	7840	7640	10070	5430	7750	7734.65	5.74	0	2852	7843	7796	7723	7676	7603	7820	7700	508	2320	500	5890	10	1	97667877	7628	-29.25	0.51	12	0.10	-267.00	15279.00	9300	20230515	-16.02	5150	20220623	51.65	9300	-16.02	20230515	5960	31.04	20230103	9300	-16.02	20230515	5150	51.65	20220623	0.17	N	002350	500	508 억	5603036	N	N	43	N	N
56	20230621	120714	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7800	50	2	0.65	606399760	78565	118.30	7750	7830	7640	10070	5430	7750	7718.45	5.74	0	-1960	7843	7796	7723	7676	7603	7820	7700	508	2320	500	5890	10	1	97667877	7618	-29.21	0.51	12	0.08	-267.00	15279.00	9300	20230515	-16.13	5150	20220623	51.46	9300	-16.13	20230515	5960	30.87	20230103	9300	-16.13	20230515	5150	51.46	20220623	0.17	N	002350	500	508 억	5603036	N	N	43	N	N
57	20230621	110604	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7790	40	2	0.52	492763740	63968	96.32	7750	7830	7640	10070	5430	7750	7703.29	5.74	0	-3498	7843	7796	7723	7676	7603	7820	7700	508	2320	500	5890	10	1	97667877	7608	-29.18	0.51	12	0.07	-267.00	15279.00	9300	20230515	-16.24	5150	20220623	51.26	9300	-16.24	20230515	5960	30.70	20230103	9300	-16.24	20230515	5150	51.26	20220623	0.17	N	002350	500	508 억	5603036	N	N	43	N	N
58	20230621	100726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7650	-100	5	-1.29	238088140	31050	46.76	7750	7750	7640	10070	5430	7750	7667.90	5.74	0	-13693	7843	7796	7723	7676	7603	7820	7700	508	2320	500	5890	10	1	97667877	7472	-28.65	0.50	12	0.03	-267.00	15279.00	9300	20230515	-17.74	5150	20220623	48.54	9300	-17.74	20230515	5960	28.36	20230103	9300	-17.74	20230515	5150	48.54	20220623	0.17	N	002350	500	508 억	5603036	N	N	43	N	N
59	20230621	090943	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7680	-70	5	-0.90	36889770	4785	7.21	7750	7750	7680	10070	5430	7750	7709.46	5.74	0	-2998	7843	7796	7723	7676	7603	7820	7700	508	2320	500	5890	10	1	97667877	7501	-28.76	0.50	12	0.00	-267.00	15279.00	9300	20230515	-17.42	5150	20220623	49.13	9300	-17.42	20230515	5960	28.86	20230103	9300	-17.42	20230515	5150	49.13	20220623	0.17	N	002350	500	508 억	5603036	N	N	43	N	N
60	20230620	160810	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7750	30	2	0.39	510849700	66258	69.16	7720	7770	7650	10030	5410	7720	7710.01	5.76	0	-24654	7853	7786	7683	7616	7513	7820	7650	508	2310	500	5860	10	1	97667877	7569	-29.03	0.51	12	0.07	-267.00	15279.00	9300	20230515	-16.67	5150	20220623	50.49	9300	-16.67	20230515	5960	30.03	20230103	9300	-16.67	20230515	5150	50.49	20220623	0.16	N	002350	500	508 억	5625980	N	N	43	N	N
61	20230620	150734	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7750	30	2	0.39	449665390	58364	60.92	7720	7770	7650	10030	5410	7720	7704.50	5.76	0	-18653	7853	7786	7683	7616	7513	7820	7650	508	2310	500	5860	10	1	97667877	7569	-29.03	0.51	12	0.06	-267.00	15279.00	9300	20230515	-16.67	5150	20220623	50.49	9300	-16.67	20230515	5960	30.03	20230103	9300	-16.67	20230515	5150	50.49	20220623	0.16	N	002350	500	508 억	5625980	N	N	314	N	N
62	20230620	140227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7710	-10	5	-0.13	386672420	50216	52.42	7720	7740	7650	10030	5410	7720	7700.18	5.76	0	-15691	7853	7786	7683	7616	7513	7820	7650	508	2310	500	5860	10	1	97667877	7530	-28.88	0.50	12	0.05	-267.00	15279.00	9300	20230515	-17.10	5150	20220623	49.71	9300	-17.10	20230515	5960	29.36	20230103	9300	-17.10	20230515	5150	49.71	20220623	0.16	N	002350	500	508 억	5625980	N	N	314	N	N
63	20230620	130129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7710	-10	5	-0.13	323871580	42084	43.93	7720	7740	7650	10030	5410	7720	7695.84	5.76	0	-10845	7853	7786	7683	7616	7513	7820	7650	508	2310	500	5860	10	1	97667877	7530	-28.88	0.50	12	0.04	-267.00	15279.00	9300	20230515	-17.10	5150	20220623	49.71	9300	-17.10	20230515	5960	29.36	20230103	9300	-17.10	20230515	5150	49.71	20220623	0.16	N	002350	500	508 억	5625980	N	N	314	N	N
64	20230620	120315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7730	10	2	0.13	290420660	37753	39.41	7720	7730	7650	10030	5410	7720	7692.65	5.76	0	-7811	7853	7786	7683	7616	7513	7820	7650	508	2310	500	5860	10	1	97667877	7550	-28.95	0.51	12	0.04	-267.00	15279.00	9300	20230515	-16.88	5150	20220623	50.10	9300	-16.88	20230515	5960	29.70	20230103	9300	-16.88	20230515	5150	50.10	20220623	0.16	N	002350	500	508 억	5625980	N	N	314	N	N
65	20230620	111020	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7720	0	3	0.00	265840220	34571	36.09	7720	7720	7650	10030	5410	7720	7689.69	5.76	0	-6903	7853	7786	7683	7616	7513	7820	7650	508	2310	500	5860	10	1	97667877	7540	-28.91	0.51	12	0.04	-267.00	15279.00	9300	20230515	-16.99	5150	20220623	49.90	9300	-16.99	20230515	5960	29.53	20230103	9300	-16.99	20230515	5150	49.90	20220623	0.16	N	002350	500	508 억	5625980	N	N	314	N	N
66	20230620	100938	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7720	0	3	0.00	150937310	19663	20.52	7720	7720	7650	10030	5410	7720	7676.21	5.76	0	-425	7853	7786	7683	7616	7513	7820	7650	508	2310	500	5860	10	1	97667877	7540	-28.91	0.51	12	0.02	-267.00	15279.00	9300	20230515	-16.99	5150	20220623	49.90	9300	-16.99	20230515	5960	29.53	20230103	9300	-16.99	20230515	5150	49.90	20220623	0.16	N	002350	500	508 억	5625980	N	N	314	N	N
67	20230620	090204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7670	-50	5	-0.65	6181700	801	0.84	7720	7720	7670	10030	5410	7720	7717.48	5.76	0	-514	7853	7786	7683	7616	7513	7820	7650	508	2310	500	5860	10	1	97667877	7491	-28.73	0.50	12	0.00	-267.00	15279.00	9300	20230515	-17.53	5150	20220623	48.93	9300	-17.53	20230515	5960	28.69	20230103	9300	-17.53	20230515	5150	48.93	20220623	0.16	N	002350	500	508 억	5625980	N	N	314	N	N
68	20230619	160558	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7720	90	2	1.18	737176910	95792	87.11	7700	7750	7580	9910	5350	7630	7695.57	5.77	0	-16644	7816	7722	7676	7582	7536	7700	7560	508	2280	500	5790	10	1	97667877	7540	-28.91	0.51	12	0.10	-267.00	15279.00	9300	20230515	-16.99	5150	20220623	49.90	9300	-16.99	20230515	5960	29.53	20230103	9300	-16.99	20230515	5150	49.90	20220623	0.16	N	002350	500	508 억	5638136	N	N	314	N	N
69	20230619	150128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7720	90	2	1.18	672048020	87357	79.44	7700	7750	7580	9910	5350	7630	7693.12	5.77	0	-14376	7816	7722	7676	7582	7536	7700	7560	508	2280	500	5790	10	1	97667877	7540	-28.91	0.51	12	0.09	-267.00	15279.00	9300	20230515	-16.99	5150	20220623	49.90	9300	-16.99	20230515	5960	29.53	20230103	9300	-16.99	20230515	5150	49.90	20220623	0.16	N	002350	500	508 억	5638136	N	N	1365	N	N
70	20230619	140300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7710	80	2	1.05	563491040	73263	66.62	7700	7750	7580	9910	5350	7630	7691.35	5.77	0	-7674	7816	7722	7676	7582	7536	7700	7560	508	2280	500	5790	10	1	97667877	7530	-28.88	0.50	12	0.08	-267.00	15279.00	9300	20230515	-17.10	5150	20220623	49.71	9300	-17.10	20230515	5960	29.36	20230103	9300	-17.10	20230515	5150	49.71	20220623	0.16	N	002350	500	508 억	5638136	N	N	1365	N	N
71	20230619	130542	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7720	90	2	1.18	472410000	61474	55.90	7700	7750	7580	9910	5350	7630	7684.72	5.77	0	-7761	7816	7722	7676	7582	7536	7700	7560	508	2280	500	5790	10	1	97667877	7540	-28.91	0.51	12	0.06	-267.00	15279.00	9300	20230515	-16.99	5150	20220623	49.90	9300	-16.99	20230515	5960	29.53	20230103	9300	-16.99	20230515	5150	49.90	20220623	0.16	N	002350	500	508 억	5638136	N	N	1365	N	N
72	20230619	120204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7730	100	2	1.31	349539430	45535	41.41	7700	7750	7580	9910	5350	7630	7676.28	5.77	0	1577	7816	7722	7676	7582	7536	7700	7560	508	2280	500	5790	10	1	97667877	7550	-28.95	0.51	12	0.05	-267.00	15279.00	9300	20230515	-16.88	5150	20220623	50.10	9300	-16.88	20230515	5960	29.70	20230103	9300	-16.88	20230515	5150	50.10	20220623	0.16	N	002350	500	508 억	5638136	N	N	1365	N	N
73	20230619	110457	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7710	80	2	1.05	239853970	31330	28.49	7700	7710	7580	9910	5350	7630	7655.73	5.77	0	-580	7816	7722	7676	7582	7536	7700	7560	508	2280	500	5790	10	1	97667877	7530	-28.88	0.50	12	0.03	-267.00	15279.00	9300	20230515	-17.10	5150	20220623	49.71	9300	-17.10	20230515	5960	29.36	20230103	9300	-17.10	20230515	5150	49.71	20220623	0.16	N	002350	500	508 억	5638136	N	N	1365	N	N
74	20230619	101003	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7640	10	2	0.13	151782120	19865	18.07	7700	7700	7580	9910	5350	7630	7640.68	5.77	0	-3269	7816	7722	7676	7582	7536	7700	7560	508	2280	500	5790	10	1	97667877	7462	-28.61	0.50	12	0.02	-267.00	15279.00	9300	20230515	-17.85	5150	20220623	48.35	9300	-17.85	20230515	5960	28.19	20230103	9300	-17.85	20230515	5150	48.35	20220623	0.16	N	002350	500	508 억	5638136	N	N	1365	N	N
75	20230619	090853	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7590	-40	5	-0.52	47051910	6173	5.61	7700	7700	7580	9910	5350	7630	7622.21	5.77	0	-1877	7816	7722	7676	7582	7536	7700	7560	508	2280	500	5790	10	1	97667877	7413	-28.43	0.50	12	0.01	-267.00	15279.00	9300	20230515	-18.39	5150	20220623	47.38	9300	-18.39	20230515	5960	27.35	20230103	9300	-18.39	20230515	5150	47.38	20220623	0.16	N	002350	500	508 억	5638136	N	N	1365	N	N
76	20230616	161009	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7630	-20	5	-0.26	840050830	109218	32.80	7650	7770	7630	9940	5360	7650	7691.53	5.80	0	-22436	7970	7810	7640	7480	7310	7725	7395	508	2290	500	5810	10	1	97667877	7452	-28.58	0.50	12	0.11	-267.00	15279.00	9300	20230515	-17.96	5150	20220623	48.16	9300	-17.96	20230515	5960	28.02	20230103	9300	-17.96	20230515	5150	48.16	20220623	0.17	N	002350	500	508 억	5661329	N	N	1365	N	N
77	20230616	150730	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7660	10	2	0.13	708064360	91943	27.61	7650	7770	7650	9940	5360	7650	7701.12	5.80	0	-13780	7970	7810	7640	7480	7310	7725	7395	508	2290	500	5810	10	1	97667877	7481	-28.69	0.50	12	0.09	-267.00	15279.00	9300	20230515	-17.63	5150	20220623	48.74	9300	-17.63	20230515	5960	28.52	20230103	9300	-17.63	20230515	5150	48.74	20220623	0.17	N	002350	500	508 억	5661329	N	N	456	N	N
78	20230616	140315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7680	30	2	0.39	524571490	68032	20.43	7650	7770	7650	9940	5360	7650	7710.66	5.80	0	-4258	7970	7810	7640	7480	7310	7725	7395	508	2290	500	5810	10	1	97667877	7501	-28.76	0.50	12	0.07	-267.00	15279.00	9300	20230515	-17.42	5150	20220623	49.13	9300	-17.42	20230515	5960	28.86	20230103	9300	-17.42	20230515	5150	49.13	20220623	0.17	N	002350	500	508 억	5661329	N	N	456	N	N
79	20230616	130101	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7740	90	2	1.18	360892140	46758	14.04	7650	7770	7650	9940	5360	7650	7718.30	5.80	0	-190	7970	7810	7640	7480	7310	7725	7395	508	2290	500	5810	10	1	97667877	7559	-28.99	0.51	12	0.05	-267.00	15279.00	9300	20230515	-16.77	5150	20220623	50.29	9300	-16.77	20230515	5960	29.87	20230103	9300	-16.77	20230515	5150	50.29	20220623	0.17	N	002350	500	508 억	5661329	N	N	456	N	N
80	20230616	120701	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7740	90	2	1.18	304174670	39426	11.84	7650	7770	7650	9940	5360	7650	7715.08	5.80	0	390	7970	7810	7640	7480	7310	7725	7395	508	2290	500	5810	10	1	97667877	7559	-28.99	0.51	12	0.04	-267.00	15279.00	9300	20230515	-16.77	5150	20220623	50.29	9300	-16.77	20230515	5960	29.87	20230103	9300	-16.77	20230515	5150	50.29	20220623	0.17	N	002350	500	508 억	5661329	N	N	456	N	N
81	20230616	110137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7740	90	2	1.18	260325000	33761	10.14	7650	7770	7650	9940	5360	7650	7710.82	5.80	0	1382	7970	7810	7640	7480	7310	7725	7395	508	2290	500	5810	10	1	97667877	7559	-28.99	0.51	12	0.03	-267.00	15279.00	9300	20230515	-16.77	5150	20220623	50.29	9300	-16.77	20230515	5960	29.87	20230103	9300	-16.77	20230515	5150	50.29	20220623	0.17	N	002350	500	508 억	5661329	N	N	456	N	N
82	20230616	100924	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7730	80	2	1.05	151796770	19734	5.93	7650	7740	7650	9940	5360	7650	7692.14	5.80	0	1366	7970	7810	7640	7480	7310	7725	7395	508	2290	500	5810	10	1	97667877	7550	-28.95	0.51	12	0.02	-267.00	15279.00	9300	20230515	-16.88	5150	20220623	50.10	9300	-16.88	20230515	5960	29.70	20230103	9300	-16.88	20230515	5150	50.10	20220623	0.17	N	002350	500	508 억	5661329	N	N	456	N	N
83	20230616	090502	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7660	10	2	0.13	46073240	5996	1.80	7650	7730	7650	9940	5360	7650	7684.00	5.80	0	-2142	7970	7810	7640	7480	7310	7725	7395	508	2290	500	5810	10	1	97667877	7481	-28.69	0.50	12	0.01	-267.00	15279.00	9300	20230515	-17.63	5150	20220623	48.74	9300	-17.63	20230515	5960	28.52	20230103	9300	-17.63	20230515	5150	48.74	20220623	0.17	N	002350	500	508 억	5661329	N	N	456	N	N
84	20230615	150837	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7670	-90	5	-1.16	2434572240	321065	98.23	7760	7800	7470	10080	5440	7760	7582.80	5.71	0	68139	8033	7896	7763	7626	7493	7830	7560	508	2320	500	5890	10	1	97667877	7491	-28.73	0.50	12	0.33	-267.00	15279.00	9300	20230515	-17.53	5150	20220623	48.93	9300	-17.53	20230515	5960	28.69	20230103	9300	-17.53	20230515	5150	48.93	20220623	0.19	N	002350	500	508 억	5579517	N	N	520	N	N
85	20230615	140850	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7580	-180	5	-2.32	2198566870	290039	88.74	7760	7800	7470	10080	5440	7760	7580.25	5.71	0	59191	8033	7896	7763	7626	7493	7830	7560	508	2320	500	5890	10	1	97667877	7403	-28.39	0.50	12	0.30	-267.00	15279.00	9300	20230515	-18.49	5150	20220623	47.18	9300	-18.49	20230515	5960	27.18	20230103	9300	-18.49	20230515	5150	47.18	20220623	0.19	N	002350	500	508 억	5579517	N	N	520	N	N
86	20230615	130723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7510	-250	5	-3.22	1946291470	256718	78.55	7760	7800	7470	10080	5440	7760	7581.44	5.71	0	47274	8033	7896	7763	7626	7493	7830	7560	508	2320	500	5890	10	1	97667877	7335	-28.13	0.49	12	0.26	-267.00	15279.00	9300	20230515	-19.25	5150	20220623	45.83	9300	-19.25	20230515	5960	26.01	20230103	9300	-19.25	20230515	5150	45.83	20220623	0.19	N	002350	500	508 억	5579517	N	N	520	N	N
87	20230615	120927	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7560	-200	5	-2.58	1095923560	143759	43.98	7760	7800	7550	10080	5440	7760	7623.34	5.71	0	14890	8033	7896	7763	7626	7493	7830	7560	508	2320	500	5890	10	1	97667877	7384	-28.31	0.49	12	0.15	-267.00	15279.00	9300	20230515	-18.71	5150	20220623	46.80	9300	-18.71	20230515	5960	26.85	20230103	9300	-18.71	20230515	5150	46.80	20220623	0.19	N	002350	500	508 억	5579517	N	N	520	N	N
88	20230615	110708	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7610	-150	5	-1.93	863420370	113100	34.60	7760	7800	7550	10080	5440	7760	7634.13	5.71	0	10648	8033	7896	7763	7626	7493	7830	7560	508	2320	500	5890	10	1	97667877	7433	-28.50	0.50	12	0.12	-267.00	15279.00	9300	20230515	-18.17	5150	20220623	47.77	9300	-18.17	20230515	5960	27.68	20230103	9300	-18.17	20230515	5150	47.77	20220623	0.19	N	002350	500	508 억	5579517	N	N	520	N	N
89	20230611	184709	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7810	20	2	0.26	2404034080	307443	88.50	7900	7900	7720	10120	5460	7790	7819.41	5.64	15261	57713	8016	7902	7766	7652	7516	7960	7710	508	2330	500	5920	10	1	97667877	7628	-29.25	0.51	12	0.31	-267.00	15279.00	9300	20230515	-16.02	5150	20220623	51.65	9300	-16.02	20230515	5960	31.04	20230103	9300	-16.02	20230515	5150	51.65	20220623	0.12	N	002350	500	508 억	5506900	N	N	52	N	N
90	20230611	181134	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7810	20	2	0.26	2404034080	307443	88.50	7900	7900	7720	10120	5460	7790	7819.41	5.64	15261	57713	8016	7902	7766	7652	7516	7960	7710	508	2330	500	5920	10	1	97667877	7628	-29.25	0.51	12	0.31	-267.00	15279.00	9300	20230515	-16.02	5150	20220623	51.65	9300	-16.02	20230515	5960	31.04	20230103	9300	-16.02	20230515	5150	51.65	20220623	0.12	N	002350	500	508 억	5506900	N	N	52	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History