KissMeData/012610/price/prices-20230601.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

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	160251	55	40.00	KOSPI	화학	N	N	N	Y	40	N	5220	440	2	9.21	47134048430	8810205	2861.95	5390	5640	5030	6210	3350	4780	5350.14	3.37	0	125008	4933	4856	4758	4681	4583	4807	4632	208	1430	500	3530	10	1	41616365	2172	15.13	0.90	12	21.17	345.00	5825.00	6240	20220816	-16.35	3900	20230103	33.85	5640	-7.45	20230630	3900	33.85	20230103	6240	-16.35	20220816	3900	33.85	20230103	1.96	N	012610	500	208 억	1403863	N	N	3	N	N
3	20230630	150252	55	40.00	KOSPI	화학	N	N	N	Y	40	N	5150	370	2	7.74	45815181740	8554707	2778.95	5390	5640	5030	6210	3350	4780	5355.57	3.37	0	76610	4933	4856	4758	4681	4583	4807	4632	208	1430	500	3530	10	1	41616365	2143	14.93	0.88	12	20.56	345.00	5825.00	6240	20220816	-17.47	3900	20230103	32.05	5640	-8.69	20230630	3900	32.05	20230103	6240	-17.47	20220816	3900	32.05	20230103	1.96	N	012610	500	208 억	1403863	N	N	3	N	N
4	20230630	140252	55	40.00	KOSPI	화학	N	N	N	Y	40	N	5360	580	2	12.13	42986498010	8015508	2603.80	5390	5640	5030	6210	3350	4780	5362.93	3.37	0	-49789	4933	4856	4758	4681	4583	4807	4632	208	1430	500	3530	10	1	41616365	2231	15.54	0.92	12	19.26	345.00	5825.00	6240	20220816	-14.10	3900	20230103	37.44	5640	-4.96	20230630	3900	37.44	20230103	6240	-14.10	20220816	3900	37.44	20230103	1.96	N	012610	500	208 억	1403863	N	N	3	N	N
5	20230630	130252	55	40.00	KOSPI	화학	N	N	N	Y	40	N	5400	620	2	12.97	41507068560	7738778	2513.90	5390	5640	5030	6210	3350	4780	5363.53	3.37	0	-64749	4933	4856	4758	4681	4583	4807	4632	208	1430	500	3530	10	1	41616365	2247	15.65	0.93	12	18.60	345.00	5825.00	6240	20220816	-13.46	3900	20230103	38.46	5640	-4.26	20230630	3900	38.46	20230103	6240	-13.46	20220816	3900	38.46	20230103	1.96	N	012610	500	208 억	1403863	N	N	3	N	N
6	20230630	120250	55	40.00	KOSPI	화학	N	N	N	Y	40	N	5330	550	2	11.51	37937236170	7075779	2298.53	5390	5640	5030	6210	3350	4780	5361.58	3.37	0	-23749	4933	4856	4758	4681	4583	4807	4632	208	1430	500	3530	10	1	41616365	2218	15.45	0.92	12	17.00	345.00	5825.00	6240	20220816	-14.58	3900	20230103	36.67	5640	-5.50	20230630	3900	36.67	20230103	6240	-14.58	20220816	3900	36.67	20230103	1.96	N	012610	500	208 억	1403863	N	N	3	N	N
7	20230630	110252	55	40.00	KOSPI	화학	N	N	N	Y	40	N	5310	530	2	11.09	34229043400	6370916	2069.56	5390	5640	5030	6210	3350	4780	5372.72	3.37	0	-126916	4933	4856	4758	4681	4583	4807	4632	208	1430	500	3530	10	1	41616365	2210	15.39	0.91	12	15.31	345.00	5825.00	6240	20220816	-14.90	3900	20230103	36.15	5640	-5.85	20230630	3900	36.15	20230103	6240	-14.90	20220816	3900	36.15	20230103	1.96	N	012610	500	208 억	1403863	N	N	3	N	N
8	20230630	100251	55	40.00	KOSPI	화학	N	N	N	Y	40	N	5270	490	2	10.25	15834079170	3003837	975.78	5390	5520	5030	6210	3350	4780	5271.32	3.37	0	-125373	4933	4856	4758	4681	4583	4807	4632	208	1430	500	3530	10	1	41616365	2193	15.28	0.90	12	7.22	345.00	5825.00	6240	20220816	-15.54	3900	20230103	35.13	5520	-4.53	20230630	3900	35.13	20230103	6240	-15.54	20220816	3900	35.13	20230103	1.96	N	012610	500	208 억	1403863	N	N	3	N	N
9	20230630	090252	55	40.00	KOSPI	화학	N	N	N	Y	40	N	5420	640	2	13.39	2005218450	371601	120.71	5390	5450	5380	6210	3350	4780	5396.49	3.37	0	-17265	4933	4856	4758	4681	4583	4807	4632	208	1430	500	3530	10	1	41616365	2256	15.71	0.93	12	0.89	345.00	5825.00	6240	20220816	-13.14	3900	20230103	38.97	5450	-0.55	20230630	3900	38.97	20230103	6240	-13.14	20220816	3900	38.97	20230103	1.96	N	012610	500	208 억	1403863	N	N	3	N	N
10	20230629	160251	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4780	-50	5	-1.04	666954955	140459	89.89	4810	4835	4660	6270	3385	4830	4748.35	3.34	0	23139	5076	4952	4886	4762	4696	4920	4730	208	1442	500	3570	5	1	41616365	1989	13.86	0.82	12	0.34	345.00	5825.00	6240	20220816	-23.40	3900	20230103	22.56	5320	-10.15	20230419	3900	22.56	20230103	6240	-23.40	20220816	3900	22.56	20230103	1.94	N	012610	500	208 억	1388643	N	N	3	N	N
11	20230629	150250	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4750	-80	5	-1.66	630579855	132819	85.00	4810	4835	4660	6270	3385	4830	4747.66	3.34	0	22443	5076	4952	4886	4762	4696	4920	4730	208	1442	500	3570	5	1	41616365	1977	13.77	0.82	12	0.32	345.00	5825.00	6240	20220816	-23.88	3900	20230103	21.79	5320	-10.71	20230419	3900	21.79	20230103	6240	-23.88	20220816	3900	21.79	20230103	1.94	N	012610	500	208 억	1388643	N	N	2	N	N
12	20230629	140249	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4735	-95	5	-1.97	603929750	127191	81.40	4810	4835	4660	6270	3385	4830	4748.21	3.34	0	20772	5076	4952	4886	4762	4696	4920	4730	208	1442	500	3570	5	1	41616365	1971	13.72	0.81	12	0.31	345.00	5825.00	6240	20220816	-24.12	3900	20230103	21.41	5320	-11.00	20230419	3900	21.41	20230103	6240	-24.12	20220816	3900	21.41	20230103	1.94	N	012610	500	208 억	1388643	N	N	2	N	N
13	20230629	130249	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4735	-95	5	-1.97	568163060	119639	76.57	4810	4835	4660	6270	3385	4830	4748.98	3.34	0	21316	5076	4952	4886	4762	4696	4920	4730	208	1442	500	3570	5	1	41616365	1971	13.72	0.81	12	0.29	345.00	5825.00	6240	20220816	-24.12	3900	20230103	21.41	5320	-11.00	20230419	3900	21.41	20230103	6240	-24.12	20220816	3900	21.41	20230103	1.94	N	012610	500	208 억	1388643	N	N	2	N	N
14	20230629	120250	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4720	-110	5	-2.28	538089765	113285	72.50	4810	4835	4660	6270	3385	4830	4749.88	3.34	0	20616	5076	4952	4886	4762	4696	4920	4730	208	1442	500	3570	5	1	41616365	1964	13.68	0.81	12	0.27	345.00	5825.00	6240	20220816	-24.36	3900	20230103	21.03	5320	-11.28	20230419	3900	21.03	20230103	6240	-24.36	20220816	3900	21.03	20230103	1.94	N	012610	500	208 억	1388643	N	N	2	N	N
15	20230629	110250	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4765	-65	5	-1.35	252338860	52593	33.66	4810	4835	4755	6270	3385	4830	4797.96	3.34	0	8769	5076	4952	4886	4762	4696	4920	4730	208	1442	500	3570	5	1	41616365	1983	13.81	0.82	12	0.13	345.00	5825.00	6240	20220816	-23.64	3900	20230103	22.18	5320	-10.43	20230419	3900	22.18	20230103	6240	-23.64	20220816	3900	22.18	20230103	1.94	N	012610	500	208 억	1388643	N	N	2	N	N
16	20230629	100251	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4820	-10	5	-0.21	112833070	23441	15.00	4810	4835	4800	6270	3385	4830	4813.49	3.34	0	5185	5076	4952	4886	4762	4696	4920	4730	208	1442	500	3570	5	1	41616365	2006	13.97	0.83	12	0.06	345.00	5825.00	6240	20220816	-22.76	3900	20230103	23.59	5320	-9.40	20230419	3900	23.59	20230103	6240	-22.76	20220816	3900	23.59	20230103	1.94	N	012610	500	208 억	1388643	N	N	2	N	N
17	20230629	090250	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4810	-20	5	-0.41	9833645	2044	1.31	4810	4830	4810	6270	3385	4830	4810.98	3.34	0	88	5076	4952	4886	4762	4696	4920	4730	208	1442	500	3570	5	1	41616365	2002	13.94	0.83	12	0.00	345.00	5825.00	6240	20220816	-22.92	3900	20230103	23.33	5320	-9.59	20230419	3900	23.33	20230103	6240	-22.92	20220816	3900	23.33	20230103	1.94	N	012610	500	208 억	1388643	N	N	2	N	N
18	20230628	160249	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4830	-85	5	-1.73	756492650	154330	64.77	4955	5010	4820	6380	3445	4915	4901.98	3.26	0	31011	5118	5016	4948	4846	4778	4982	4812	208	1467	500	3630	5	1	41616365	2010	14.00	0.83	12	0.37	345.00	5825.00	6240	20220816	-22.60	3900	20230103	23.85	5320	-9.21	20230419	3900	23.85	20230103	6240	-22.60	20220816	3900	23.85	20230103	1.98	N	012610	500	208 억	1356120	N	N	2	N	N
19	20230628	150250	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4885	-30	5	-0.61	619690875	126027	52.89	4955	5010	4840	6380	3445	4915	4917.13	3.26	0	24427	5118	5016	4948	4846	4778	4982	4812	208	1467	500	3630	5	1	41616365	2033	14.16	0.84	12	0.30	345.00	5825.00	6240	20220816	-21.71	3900	20230103	25.26	5320	-8.18	20230419	3900	25.26	20230103	6240	-21.71	20220816	3900	25.26	20230103	1.98	N	012610	500	208 억	1356120	N	N	3	N	N
20	20230628	140248	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4900	-15	5	-0.31	453559525	91878	38.56	4955	5010	4875	6380	3445	4915	4936.54	3.26	0	21747	5118	5016	4948	4846	4778	4982	4812	208	1467	500	3630	5	1	41616365	2039	14.20	0.84	12	0.22	345.00	5825.00	6240	20220816	-21.47	3900	20230103	25.64	5320	-7.89	20230419	3900	25.64	20230103	6240	-21.47	20220816	3900	25.64	20230103	1.98	N	012610	500	208 억	1356120	N	N	3	N	N
21	20230628	130248	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4915	0	3	0.00	420608535	85167	35.74	4955	5010	4875	6380	3445	4915	4938.63	3.26	0	21168	5118	5016	4948	4846	4778	4982	4812	208	1467	500	3630	5	1	41616365	2045	14.25	0.84	12	0.20	345.00	5825.00	6240	20220816	-21.23	3900	20230103	26.03	5320	-7.61	20230419	3900	26.03	20230103	6240	-21.23	20220816	3900	26.03	20230103	1.98	N	012610	500	208 억	1356120	N	N	3	N	N
22	20230628	120228	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4920	5	2	0.10	399671845	80909	33.96	4955	5010	4875	6380	3445	4915	4939.77	3.26	0	20762	5118	5016	4948	4846	4778	4982	4812	208	1467	500	3630	5	1	41616365	2048	14.26	0.84	12	0.19	345.00	5825.00	6240	20220816	-21.15	3900	20230103	26.15	5320	-7.52	20230419	3900	26.15	20230103	6240	-21.15	20220816	3900	26.15	20230103	1.98	N	012610	500	208 억	1356120	N	N	3	N	N
23	20230628	110251	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4970	55	2	1.12	311286780	63005	26.44	4955	5010	4875	6380	3445	4915	4940.67	3.26	0	18325	5118	5016	4948	4846	4778	4982	4812	208	1467	500	3630	5	1	41616365	2068	14.41	0.85	12	0.15	345.00	5825.00	6240	20220816	-20.35	3900	20230103	27.44	5320	-6.58	20230419	3900	27.44	20230103	6240	-20.35	20220816	3900	27.44	20230103	1.98	N	012610	500	208 억	1356120	N	N	3	N	N
24	20230628	100249	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4980	65	2	1.32	202860035	41206	17.29	4955	4985	4875	6380	3445	4915	4923.07	3.26	0	14201	5118	5016	4948	4846	4778	4982	4812	208	1467	500	3630	5	1	41616365	2072	14.43	0.85	12	0.10	345.00	5825.00	6240	20220816	-20.19	3900	20230103	27.69	5320	-6.39	20230419	3900	27.69	20230103	6240	-20.19	20220816	3900	27.69	20230103	1.98	N	012610	500	208 억	1356120	N	N	3	N	N
25	20230628	090249	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4925	10	2	0.20	6131005	1239	0.52	4955	4955	4925	6380	3445	4915	4948.35	3.26	0	145	5118	5016	4948	4846	4778	4982	4812	208	1467	500	3630	5	1	41616365	2050	14.28	0.85	12	0.00	345.00	5825.00	6240	20220816	-21.07	3900	20230103	26.28	5320	-7.42	20230419	3900	26.28	20230103	6240	-21.07	20220816	3900	26.28	20230103	1.98	N	012610	500	208 억	1356120	N	N	3	N	N
26	20230627	160249	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4915	-85	5	-1.70	1170890820	236662	28.51	5000	5050	4880	6500	3500	5000	4947.31	3.16	0	43276	5353	5176	5023	4846	4693	5265	4935	208	1500	500	3700	5	1	41616365	2045	14.25	0.84	12	0.57	345.00	5825.00	6240	20220816	-21.23	3900	20230103	26.03	5320	-7.61	20230419	3900	26.03	20230103	6240	-21.23	20220816	3900	26.03	20230103	1.95	N	012610	500	208 억	1315949	N	N	3	N	N
27	20230627	150251	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4920	-80	5	-1.60	1138375015	230055	27.72	5000	5050	4880	6500	3500	5000	4948.05	3.16	0	40165	5353	5176	5023	4846	4693	5265	4935	208	1500	500	3700	5	1	41616365	2048	14.26	0.84	12	0.55	345.00	5825.00	6240	20220816	-21.15	3900	20230103	26.15	5320	-7.52	20230419	3900	26.15	20230103	6240	-21.15	20220816	3900	26.15	20230103	1.95	N	012610	500	208 억	1315949	N	N	14	N	N
28	20230627	140252	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4950	-50	5	-1.00	1032864965	208703	25.14	5000	5050	4880	6500	3500	5000	4948.72	3.16	0	34992	5353	5176	5023	4846	4693	5265	4935	208	1500	500	3700	5	1	41616365	2060	14.35	0.85	12	0.50	345.00	5825.00	6240	20220816	-20.67	3900	20230103	26.92	5320	-6.95	20230419	3900	26.92	20230103	6240	-20.67	20220816	3900	26.92	20230103	1.95	N	012610	500	208 억	1315949	N	N	14	N	N
29	20230627	130253	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4975	-25	5	-0.50	757117150	153274	18.47	5000	5000	4880	6500	3500	5000	4939.24	3.16	0	37862	5353	5176	5023	4846	4693	5265	4935	208	1500	500	3700	5	1	41616365	2070	14.42	0.85	12	0.37	345.00	5825.00	6240	20220816	-20.27	3900	20230103	27.56	5320	-6.48	20230419	3900	27.56	20230103	6240	-20.27	20220816	3900	27.56	20230103	1.95	N	012610	500	208 억	1315949	N	N	14	N	N
30	20230627	120253	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4945	-55	5	-1.10	654898805	132629	15.98	5000	5000	4880	6500	3500	5000	4937.35	3.16	0	31365	5353	5176	5023	4846	4693	5265	4935	208	1500	500	3700	5	1	41616365	2058	14.33	0.85	12	0.32	345.00	5825.00	6240	20220816	-20.75	3900	20230103	26.79	5320	-7.05	20230419	3900	26.79	20230103	6240	-20.75	20220816	3900	26.79	20230103	1.95	N	012610	500	208 억	1315949	N	N	14	N	N
31	20230627	110252	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4995	-5	5	-0.10	560782860	113569	13.68	5000	5000	4880	6500	3500	5000	4937.26	3.16	0	29828	5353	5176	5023	4846	4693	5265	4935	208	1500	500	3700	5	1	41616365	2079	14.48	0.86	12	0.27	345.00	5825.00	6240	20220816	-19.95	3900	20230103	28.08	5320	-6.11	20230419	3900	28.08	20230103	6240	-19.95	20220816	3900	28.08	20230103	1.95	N	012610	500	208 억	1315949	N	N	14	N	N
32	20230627	100248	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4945	-55	5	-1.10	230744455	46569	5.61	5000	5000	4940	6500	3500	5000	4953.90	3.16	0	12658	5353	5176	5023	4846	4693	5265	4935	208	1500	500	3700	5	1	41616365	2058	14.33	0.85	12	0.11	345.00	5825.00	6240	20220816	-20.75	3900	20230103	26.79	5320	-7.05	20230419	3900	26.79	20230103	6240	-20.75	20220816	3900	26.79	20230103	1.95	N	012610	500	208 억	1315949	N	N	14	N	N
33	20230627	090249	55	40.00	KOSPI	화학	N	N	N	Y	40	N	5000	0	3	0.00	24309995	4883	0.59	5000	5000	4960	6500	3500	5000	4972.96	3.16	0	2263	5353	5176	5023	4846	4693	5265	4935	208	1500	500	3700	10	1	41616365	2081	14.49	0.86	12	0.01	345.00	5825.00	6240	20220816	-19.87	3900	20230103	28.21	5320	-6.02	20230419	3900	28.21	20230103	6240	-19.87	20220816	3900	28.21	20230103	1.95	N	012610	500	208 억	1315949	N	N	14	N	N
34	20230626	160249	55	40.00	KOSPI	화학	N	N	N	Y	40	N	5000	70	2	1.42	4165416020	825607	208.06	4960	5200	4870	6400	3455	4930	5045.38	3.26	0	-42787	5123	5026	4933	4836	4743	5075	4885	208	1472	500	3640	10	1	41616365	2081	14.49	0.86	12	1.98	345.00	5825.00	6240	20220816	-19.87	3900	20230103	28.21	5320	-6.02	20230419	3900	28.21	20230103	6240	-19.87	20220816	3900	28.21	20230103	1.90	N	012610	500	208 억	1354664	N	N	14	N	N
35	20230626	150251	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4980	50	2	1.01	3998321630	792196	199.64	4960	5200	4870	6400	3455	4930	5047.21	3.26	0	-47388	5123	5026	4933	4836	4743	5075	4885	208	1472	500	3640	5	1	41616365	2072	14.43	0.85	12	1.90	345.00	5825.00	6240	20220816	-20.19	3900	20230103	27.69	5320	-6.39	20230419	3900	27.69	20230103	6240	-20.19	20220816	3900	27.69	20230103	1.90	N	012610	500	208 억	1354664	N	N	5	N	N
36	20230626	140249	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4960	30	2	0.61	3887726945	769930	194.03	4960	5200	4870	6400	3455	4930	5049.53	3.26	0	-45436	5123	5026	4933	4836	4743	5075	4885	208	1472	500	3640	5	1	41616365	2064	14.38	0.85	12	1.85	345.00	5825.00	6240	20220816	-20.51	3900	20230103	27.18	5320	-6.77	20230419	3900	27.18	20230103	6240	-20.51	20220816	3900	27.18	20230103	1.90	N	012610	500	208 억	1354664	N	N	5	N	N
37	20230626	130250	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4995	65	2	1.32	3482511460	688037	173.39	4960	5200	4870	6400	3455	4930	5061.61	3.26	0	-57847	5123	5026	4933	4836	4743	5075	4885	208	1472	500	3640	5	1	41616365	2079	14.48	0.86	12	1.65	345.00	5825.00	6240	20220816	-19.95	3900	20230103	28.08	5320	-6.11	20230419	3900	28.08	20230103	6240	-19.95	20220816	3900	28.08	20230103	1.90	N	012610	500	208 억	1354664	N	N	5	N	N
38	20230626	120248	55	40.00	KOSPI	화학	N	N	N	Y	40	N	5030	100	2	2.03	3149162875	621616	156.65	4960	5200	4870	6400	3455	4930	5066.20	3.26	0	-63040	5123	5026	4933	4836	4743	5075	4885	208	1472	500	3640	10	1	41616365	2093	14.58	0.86	12	1.49	345.00	5825.00	6240	20220816	-19.39	3900	20230103	28.97	5320	-5.45	20230419	3900	28.97	20230103	6240	-19.39	20220816	3900	28.97	20230103	1.90	N	012610	500	208 억	1354664	N	N	5	N	N
39	20230626	110248	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4980	50	2	1.01	651615960	131006	33.01	4960	5030	4870	6400	3455	4930	4974.11	3.26	0	-2860	5123	5026	4933	4836	4743	5075	4885	208	1472	500	3640	5	1	41616365	2072	14.43	0.85	12	0.31	345.00	5825.00	6240	20220816	-20.19	3900	20230103	27.69	5320	-6.39	20230419	3900	27.69	20230103	6240	-20.19	20220816	3900	27.69	20230103	1.90	N	012610	500	208 억	1354664	N	N	5	N	N
40	20230626	100249	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4955	25	2	0.51	525634580	105708	26.64	4960	5030	4870	6400	3455	4930	4972.72	3.26	0	-2359	5123	5026	4933	4836	4743	5075	4885	208	1472	500	3640	5	1	41616365	2062	14.36	0.85	12	0.25	345.00	5825.00	6240	20220816	-20.59	3900	20230103	27.05	5320	-6.86	20230419	3900	27.05	20230103	6240	-20.59	20220816	3900	27.05	20230103	1.90	N	012610	500	208 억	1354664	N	N	5	N	N
41	20230626	090248	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4900	-30	5	-0.61	62890705	12694	3.20	4960	4990	4875	6400	3455	4930	4955.36	3.26	0	-5344	5123	5026	4933	4836	4743	5075	4885	208	1472	500	3640	5	1	41616365	2039	14.20	0.84	12	0.03	345.00	5825.00	6240	20220816	-21.47	3900	20230103	25.64	5320	-7.89	20230419	3900	25.64	20230103	6240	-21.47	20220816	3900	25.64	20230103	1.90	N	012610	500	208 억	1354664	N	N	5	N	N
42	20230623	154659	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4930	35	2	0.72	1950153470	395020	113.44	4895	5030	4840	6360	3430	4895	4936.85	3.22	0	17507	5135	5015	4840	4720	4545	5075	4780	208	1465	500	3620	5	1	41616365	2052	14.29	0.85	12	0.95	345.00	5825.00	6240	20220816	-20.99	3900	20230103	26.41	5320	-7.33	20230419	3900	26.41	20230103	6240	-20.99	20220816	3900	26.41	20230103	1.90	N	012610	500	208 억	1341651	N	N	5	N	N
43	20230623	140224	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4890	-5	5	-0.10	1737813560	351904	101.06	4895	5030	4840	6360	3430	4895	4938.32	3.22	0	18632	5135	5015	4840	4720	4545	5075	4780	208	1465	500	3620	5	1	41616365	2035	14.17	0.84	12	0.85	345.00	5825.00	6240	20220816	-21.63	3900	20230103	25.38	5320	-8.08	20230419	3900	25.38	20230103	6240	-21.63	20220816	3900	25.38	20230103	1.90	N	012610	500	208 억	1341651	N	N	5	N	N
44	20230622	160450	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4895	180	2	3.82	1653061250	340147	835.09	4715	4960	4665	6120	3305	4715	4859.42	3.17	0	13928	4805	4760	4715	4670	4625	4737	4647	208	1407	500	3480	5	1	41616365	2037	14.19	0.84	12	0.82	345.00	5825.00	6240	20220816	-21.55	3900	20230103	25.51	5320	-7.99	20230419	3900	25.51	20230103	6240	-21.55	20220816	3900	25.51	20230103	1.90	N	012610	500	208 억	1317596	N	N	5	N	N
45	20230622	150548	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4880	165	2	3.50	1546053040	318269	781.37	4715	4960	4665	6120	3305	4715	4857.69	3.17	0	15678	4805	4760	4715	4670	4625	4737	4647	208	1407	500	3480	5	1	41616365	2031	14.14	0.84	12	0.76	345.00	5825.00	6240	20220816	-21.79	3900	20230103	25.13	5320	-8.27	20230419	3900	25.13	20230103	6240	-21.79	20220816	3900	25.13	20230103	1.90	N	012610	500	208 억	1317596	N	N	197	N	N
46	20230622	140716	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4915	200	2	4.24	1380706775	284321	698.03	4715	4960	4665	6120	3305	4715	4856.15	3.17	0	13999	4805	4760	4715	4670	4625	4737	4647	208	1407	500	3480	5	1	41616365	2045	14.25	0.84	12	0.68	345.00	5825.00	6240	20220816	-21.23	3900	20230103	26.03	5320	-7.61	20230419	3900	26.03	20230103	6240	-21.23	20220816	3900	26.03	20230103	1.90	N	012610	500	208 억	1317596	N	N	197	N	N
47	20230622	130228	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4830	115	2	2.44	1017999545	210073	515.74	4715	4960	4665	6120	3305	4715	4845.93	3.17	0	3977	4805	4760	4715	4670	4625	4737	4647	208	1407	500	3480	5	1	41616365	2010	14.00	0.83	12	0.50	345.00	5825.00	6240	20220816	-22.60	3900	20230103	23.85	5320	-9.21	20230419	3900	23.85	20230103	6240	-22.60	20220816	3900	23.85	20230103	1.90	N	012610	500	208 억	1317596	N	N	197	N	N
48	20230622	120607	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4870	155	2	3.29	733143090	151372	371.63	4715	4960	4665	6120	3305	4715	4843.32	3.17	0	-2158	4805	4760	4715	4670	4625	4737	4647	208	1407	500	3480	5	1	41616365	2027	14.12	0.84	12	0.36	345.00	5825.00	6240	20220816	-21.96	3900	20230103	24.87	5320	-8.46	20230419	3900	24.87	20230103	6240	-21.96	20220816	3900	24.87	20230103	1.90	N	012610	500	208 억	1317596	N	N	197	N	N
49	20230622	110245	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4715	0	3	0.00	74079380	15734	38.63	4715	4730	4665	6120	3305	4715	4708.24	3.17	0	3297	4805	4760	4715	4670	4625	4737	4647	208	1407	500	3480	5	1	41616365	1962	13.67	0.81	12	0.04	345.00	5825.00	6240	20220816	-24.44	3900	20230103	20.90	5320	-11.37	20230419	3900	20.90	20230103	6240	-24.44	20220816	3900	20.90	20230103	1.90	N	012610	500	208 억	1317596	N	N	197	N	N
50	20230622	100427	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4700	-15	5	-0.32	47557335	10119	24.84	4715	4730	4665	6120	3305	4715	4699.81	3.17	0	2997	4805	4760	4715	4670	4625	4737	4647	208	1407	500	3480	5	1	41616365	1956	13.62	0.81	12	0.02	345.00	5825.00	6240	20220816	-24.68	3900	20230103	20.51	5320	-11.65	20230419	3900	20.51	20230103	6240	-24.68	20220816	3900	20.51	20230103	1.90	N	012610	500	208 억	1317596	N	N	197	N	N
51	20230622	090420	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4695	-20	5	-0.42	593685	126	0.31	4715	4715	4695	6120	3305	4715	4711.79	3.17	0	-23	4805	4760	4715	4670	4625	4737	4647	208	1407	500	3480	5	1	41616365	1954	13.61	0.81	12	0.00	345.00	5825.00	6240	20220816	-24.76	3900	20230103	20.38	5320	-11.75	20230419	3900	20.38	20230103	6240	-24.76	20220816	3900	20.38	20230103	1.90	N	012610	500	208 억	1317596	N	N	197	N	N
52	20230621	160521	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4715	-25	5	-0.53	191679535	40732	150.21	4750	4760	4670	6160	3320	4740	4705.87	3.17	0	-2575	4830	4785	4760	4715	4690	4772	4702	208	1420	500	3500	5	1	41616365	1962	13.67	0.81	12	0.10	345.00	5825.00	6240	20220816	-24.44	3900	20230103	20.90	5320	-11.37	20230419	3900	20.90	20230103	6240	-24.44	20220816	3900	20.90	20230103	1.91	N	012610	500	208 억	1320254	N	N	197	N	N
53	20230621	150151	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4695	-45	5	-0.95	176489425	37497	138.28	4750	4760	4670	6160	3320	4740	4706.76	3.17	0	-1754	4830	4785	4760	4715	4690	4772	4702	208	1420	500	3500	5	1	41616365	1954	13.61	0.81	12	0.09	345.00	5825.00	6240	20220816	-24.76	3900	20230103	20.38	5320	-11.75	20230419	3900	20.38	20230103	6240	-24.76	20220816	3900	20.38	20230103	1.91	N	012610	500	208 억	1320254	N	N	9	N	N
54	20230621	140347	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4700	-40	5	-0.84	116719395	24730	91.20	4750	4760	4680	6160	3320	4740	4719.75	3.17	0	-665	4830	4785	4760	4715	4690	4772	4702	208	1420	500	3500	5	1	41616365	1956	13.62	0.81	12	0.06	345.00	5825.00	6240	20220816	-24.68	3900	20230103	20.51	5320	-11.65	20230419	3900	20.51	20230103	6240	-24.68	20220816	3900	20.51	20230103	1.91	N	012610	500	208 억	1320254	N	N	9	N	N
55	20230621	130237	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4715	-25	5	-0.53	89657635	18986	70.02	4750	4760	4680	6160	3320	4740	4722.30	3.17	0	-521	4830	4785	4760	4715	4690	4772	4702	208	1420	500	3500	5	1	41616365	1962	13.67	0.81	12	0.05	345.00	5825.00	6240	20220816	-24.44	3900	20230103	20.90	5320	-11.37	20230419	3900	20.90	20230103	6240	-24.44	20220816	3900	20.90	20230103	1.91	N	012610	500	208 억	1320254	N	N	9	N	N
56	20230621	120858	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4710	-30	5	-0.63	80610165	17066	62.94	4750	4760	4680	6160	3320	4740	4723.44	3.17	0	-606	4830	4785	4760	4715	4690	4772	4702	208	1420	500	3500	5	1	41616365	1960	13.65	0.81	12	0.04	345.00	5825.00	6240	20220816	-24.52	3900	20230103	20.77	5320	-11.47	20230419	3900	20.77	20230103	6240	-24.52	20220816	3900	20.77	20230103	1.91	N	012610	500	208 억	1320254	N	N	9	N	N
57	20230621	111029	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4750	10	2	0.21	67037065	14190	52.33	4750	4760	4680	6160	3320	4740	4724.25	3.17	0	-1282	4830	4785	4760	4715	4690	4772	4702	208	1420	500	3500	5	1	41616365	1977	13.77	0.82	12	0.03	345.00	5825.00	6240	20220816	-23.88	3900	20230103	21.79	5320	-10.71	20230419	3900	21.79	20230103	6240	-23.88	20220816	3900	21.79	20230103	1.91	N	012610	500	208 억	1320254	N	N	9	N	N
58	20230621	100442	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4735	-5	5	-0.11	46987720	9957	36.72	4750	4760	4680	6160	3320	4740	4719.06	3.17	0	-814	4830	4785	4760	4715	4690	4772	4702	208	1420	500	3500	5	1	41616365	1971	13.72	0.81	12	0.02	345.00	5825.00	6240	20220816	-24.12	3900	20230103	21.41	5320	-11.00	20230419	3900	21.41	20230103	6240	-24.12	20220816	3900	21.41	20230103	1.91	N	012610	500	208 억	1320254	N	N	9	N	N
59	20230621	090753	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4740	0	3	0.00	1484265	314	1.16	4750	4750	4720	6160	3320	4740	4726.96	3.17	0	-312	4830	4785	4760	4715	4690	4772	4702	208	1420	500	3500	5	1	41616365	1973	13.74	0.81	12	0.00	345.00	5825.00	6240	20220816	-24.04	3900	20230103	21.54	5320	-10.90	20230419	3900	21.54	20230103	6240	-24.04	20220816	3900	21.54	20230103	1.91	N	012610	500	208 억	1320254	N	N	9	N	N
60	20230620	160242	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4740	-50	5	-1.04	127321795	26769	84.86	4800	4805	4735	6220	3355	4790	4756.32	3.19	0	-6427	4883	4836	4743	4696	4603	4860	4720	208	1432	500	3540	5	1	41616365	1973	13.74	0.81	12	0.06	345.00	5825.00	6240	20220816	-24.04	3900	20230103	21.54	5320	-10.90	20230419	3900	21.54	20230103	6240	-24.04	20220816	3900	21.54	20230103	1.91	N	012610	500	208 억	1326682	N	N	9	N	N
61	20230620	150148	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4735	-55	5	-1.15	121542420	25550	81.00	4800	4805	4735	6220	3355	4790	4757.04	3.19	0	-6573	4883	4836	4743	4696	4603	4860	4720	208	1432	500	3540	5	1	41616365	1971	13.72	0.81	12	0.06	345.00	5825.00	6240	20220816	-24.12	3900	20230103	21.41	5320	-11.00	20230419	3900	21.41	20230103	6240	-24.12	20220816	3900	21.41	20230103	1.91	N	012610	500	208 억	1326682	N	N	12	N	N
62	20230620	140949	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4755	-35	5	-0.73	103813445	21813	69.15	4800	4805	4740	6220	3355	4790	4759.25	3.19	0	-6184	4883	4836	4743	4696	4603	4860	4720	208	1432	500	3540	5	1	41616365	1979	13.78	0.82	12	0.05	345.00	5825.00	6240	20220816	-23.80	3900	20230103	21.92	5320	-10.62	20230419	3900	21.92	20230103	6240	-23.80	20220816	3900	21.92	20230103	1.91	N	012610	500	208 억	1326682	N	N	12	N	N
63	20230620	130259	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4745	-45	5	-0.94	83696630	17577	55.72	4800	4805	4740	6220	3355	4790	4761.71	3.19	0	-4845	4883	4836	4743	4696	4603	4860	4720	208	1432	500	3540	5	1	41616365	1975	13.75	0.81	12	0.04	345.00	5825.00	6240	20220816	-23.96	3900	20230103	21.67	5320	-10.81	20230419	3900	21.67	20230103	6240	-23.96	20220816	3900	21.67	20230103	1.91	N	012610	500	208 억	1326682	N	N	12	N	N
64	20230620	120321	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4750	-40	5	-0.84	71373425	14979	47.48	4800	4805	4740	6220	3355	4790	4764.90	3.19	0	-4903	4883	4836	4743	4696	4603	4860	4720	208	1432	500	3540	5	1	41616365	1977	13.77	0.82	12	0.04	345.00	5825.00	6240	20220816	-23.88	3900	20230103	21.79	5320	-10.71	20230419	3900	21.79	20230103	6240	-23.88	20220816	3900	21.79	20230103	1.91	N	012610	500	208 억	1326682	N	N	12	N	N
65	20230620	110325	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4740	-50	5	-1.04	62641115	13138	41.65	4800	4805	4740	6220	3355	4790	4767.93	3.19	0	-4944	4883	4836	4743	4696	4603	4860	4720	208	1432	500	3540	5	1	41616365	1973	13.74	0.81	12	0.03	345.00	5825.00	6240	20220816	-24.04	3900	20230103	21.54	5320	-10.90	20230419	3900	21.54	20230103	6240	-24.04	20220816	3900	21.54	20230103	1.91	N	012610	500	208 억	1326682	N	N	12	N	N
66	20230620	100754	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4785	-5	5	-0.10	47244610	9900	31.38	4800	4805	4740	6220	3355	4790	4772.18	3.19	0	-4518	4883	4836	4743	4696	4603	4860	4720	208	1432	500	3540	5	1	41616365	1991	13.87	0.82	12	0.02	345.00	5825.00	6240	20220816	-23.32	3900	20230103	22.69	5320	-10.06	20230419	3900	22.69	20230103	6240	-23.32	20220816	3900	22.69	20230103	1.91	N	012610	500	208 억	1326682	N	N	12	N	N
67	20230620	090950	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4800	10	2	0.21	13284145	2782	8.82	4800	4805	4740	6220	3355	4790	4775.03	3.19	0	-967	4883	4836	4743	4696	4603	4860	4720	208	1432	500	3540	5	1	41616365	1998	13.91	0.82	12	0.01	345.00	5825.00	6240	20220816	-23.08	3900	20230103	23.08	5320	-9.77	20230419	3900	23.08	20230103	6240	-23.08	20220816	3900	23.08	20230103	1.91	N	012610	500	208 억	1326682	N	N	12	N	N
68	20230619	160922	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4790	100	2	2.13	144376155	30613	72.49	4695	4790	4650	6090	3285	4690	4716.10	3.19	0	-32	4790	4740	4700	4650	4610	4765	4675	208	1402	500	3470	5	1	41616365	1993	13.88	0.82	12	0.07	345.00	5825.00	6280	20220616	-23.73	3900	20230103	22.82	5320	-9.96	20230419	3900	22.82	20230103	6240	-23.24	20220816	3900	22.82	20230103	1.89	N	012610	500	208 억	1326200	N	N	12	N	N
69	20230619	150544	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4785	95	2	2.03	122927945	26129	61.87	4695	4785	4650	6090	3285	4690	4704.66	3.19	0	-176	4790	4740	4700	4650	4610	4765	4675	208	1402	500	3470	5	1	41616365	1991	13.87	0.82	12	0.06	345.00	5825.00	6280	20220616	-23.81	3900	20230103	22.69	5320	-10.06	20230419	3900	22.69	20230103	6240	-23.32	20220816	3900	22.69	20230103	1.89	N	012610	500	208 억	1326200	N	N	24	N	N
70	20230619	140825	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4745	55	2	1.17	92884160	19825	46.95	4695	4755	4650	6090	3285	4690	4685.20	3.19	0	251	4790	4740	4700	4650	4610	4765	4675	208	1402	500	3470	5	1	41616365	1975	13.75	0.81	12	0.05	345.00	5825.00	6280	20220616	-24.44	3900	20230103	21.67	5320	-10.81	20230419	3900	21.67	20230103	6240	-23.96	20220816	3900	21.67	20230103	1.89	N	012610	500	208 억	1326200	N	N	24	N	N
71	20230619	131018	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4680	-10	5	-0.21	61657250	13199	31.26	4695	4700	4650	6090	3285	4690	4671.36	3.19	0	486	4790	4740	4700	4650	4610	4765	4675	208	1402	500	3470	5	1	41616365	1948	13.57	0.80	12	0.03	345.00	5825.00	6280	20220616	-25.48	3900	20230103	20.00	5320	-12.03	20230419	3900	20.00	20230103	6240	-25.00	20220816	3900	20.00	20230103	1.89	N	012610	500	208 억	1326200	N	N	24	N	N
72	20230619	120844	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4675	-15	5	-0.32	53359080	11423	27.05	4695	4700	4650	6090	3285	4690	4671.20	3.19	0	252	4790	4740	4700	4650	4610	4765	4675	208	1402	500	3470	5	1	41616365	1946	13.55	0.80	12	0.03	345.00	5825.00	6280	20220616	-25.56	3900	20230103	19.87	5320	-12.12	20230419	3900	19.87	20230103	6240	-25.08	20220816	3900	19.87	20230103	1.89	N	012610	500	208 억	1326200	N	N	24	N	N
73	20230619	110547	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4680	-10	5	-0.21	36470000	7806	18.48	4695	4700	4650	6090	3285	4690	4672.05	3.19	0	-38	4790	4740	4700	4650	4610	4765	4675	208	1402	500	3470	5	1	41616365	1948	13.57	0.80	12	0.02	345.00	5825.00	6280	20220616	-25.48	3900	20230103	20.00	5320	-12.03	20230419	3900	20.00	20230103	6240	-25.00	20220816	3900	20.00	20230103	1.89	N	012610	500	208 억	1326200	N	N	24	N	N
74	20230619	100744	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4685	-5	5	-0.11	31335925	6709	15.89	4695	4700	4650	6090	3285	4690	4670.73	3.19	0	-266	4790	4740	4700	4650	4610	4765	4675	208	1402	500	3470	5	1	41616365	1950	13.58	0.80	12	0.02	345.00	5825.00	6280	20220616	-25.40	3900	20230103	20.13	5320	-11.94	20230419	3900	20.13	20230103	6240	-24.92	20220816	3900	20.13	20230103	1.89	N	012610	500	208 억	1326200	N	N	24	N	N
75	20230619	090547	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4690	0	3	0.00	4283940	915	2.17	4695	4700	4670	6090	3285	4690	4681.90	3.19	0	83	4790	4740	4700	4650	4610	4765	4675	208	1402	500	3470	5	1	41616365	1952	13.59	0.81	12	0.00	345.00	5825.00	6280	20220616	-25.32	3900	20230103	20.26	5320	-11.84	20230419	3900	20.26	20230103	6240	-24.84	20220816	3900	20.26	20230103	1.89	N	012610	500	208 억	1326200	N	N	24	N	N
76	20230616	160417	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4690	30	2	0.64	191943235	40738	51.01	4680	4750	4660	6050	3265	4660	4711.65	3.18	0	-632	4773	4716	4688	4631	4603	4702	4617	208	1392	500	3440	5	1	41616365	1952	13.59	0.81	12	0.10	345.00	5825.00	6350	20220615	-26.14	3900	20230103	20.26	5320	-11.84	20230419	3900	20.26	20230103	6280	-25.32	20220616	3900	20.26	20230103	1.87	N	012610	500	208 억	1323543	N	N	24	N	N
77	20230616	150952	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4705	45	2	0.97	172615815	36622	45.86	4680	4750	4660	6050	3265	4660	4713.45	3.18	0	-1155	4773	4716	4688	4631	4603	4702	4617	208	1392	500	3440	5	1	41616365	1958	13.64	0.81	12	0.09	345.00	5825.00	6350	20220615	-25.91	3900	20230103	20.64	5320	-11.56	20230419	3900	20.64	20230103	6280	-25.08	20220616	3900	20.64	20230103	1.87	N	012610	500	208 억	1323543	N	N	0	N	N
78	20230616	140609	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4720	60	2	1.29	124114770	26317	32.96	4680	4750	4660	6050	3265	4660	4716.14	3.18	0	-1494	4773	4716	4688	4631	4603	4702	4617	208	1392	500	3440	5	1	41616365	1964	13.68	0.81	12	0.06	345.00	5825.00	6350	20220615	-25.67	3900	20230103	21.03	5320	-11.28	20230419	3900	21.03	20230103	6280	-24.84	20220616	3900	21.03	20230103	1.87	N	012610	500	208 억	1323543	N	N	0	N	N
79	20230616	130838	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4715	55	2	1.18	108656625	23042	28.85	4680	4750	4660	6050	3265	4660	4715.59	3.18	0	-1654	4773	4716	4688	4631	4603	4702	4617	208	1392	500	3440	5	1	41616365	1962	13.67	0.81	12	0.06	345.00	5825.00	6350	20220615	-25.75	3900	20230103	20.90	5320	-11.37	20230419	3900	20.90	20230103	6280	-24.92	20220616	3900	20.90	20230103	1.87	N	012610	500	208 억	1323543	N	N	0	N	N
80	20230616	120808	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4720	60	2	1.29	102097245	21652	27.11	4680	4750	4660	6050	3265	4660	4715.37	3.18	0	-1756	4773	4716	4688	4631	4603	4702	4617	208	1392	500	3440	5	1	41616365	1964	13.68	0.81	12	0.05	345.00	5825.00	6350	20220615	-25.67	3900	20230103	21.03	5320	-11.28	20230419	3900	21.03	20230103	6280	-24.84	20220616	3900	21.03	20230103	1.87	N	012610	500	208 억	1323543	N	N	0	N	N
81	20230616	110914	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4745	85	2	1.82	75616890	16053	20.10	4680	4750	4660	6050	3265	4660	4710.45	3.18	0	-1872	4773	4716	4688	4631	4603	4702	4617	208	1392	500	3440	5	1	41616365	1975	13.75	0.81	12	0.04	345.00	5825.00	6350	20220615	-25.28	3900	20230103	21.67	5320	-10.81	20230419	3900	21.67	20230103	6280	-24.44	20220616	3900	21.67	20230103	1.87	N	012610	500	208 억	1323543	N	N	0	N	N
82	20230616	100116	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4730	70	2	1.50	48788955	10383	13.00	4680	4750	4660	6050	3265	4660	4698.93	3.18	0	-625	4773	4716	4688	4631	4603	4702	4617	208	1392	500	3440	5	1	41616365	1968	13.71	0.81	12	0.02	345.00	5825.00	6350	20220615	-25.51	3900	20230103	21.28	5320	-11.09	20230419	3900	21.28	20230103	6280	-24.68	20220616	3900	21.28	20230103	1.87	N	012610	500	208 억	1323543	N	N	0	N	N
83	20230616	090416	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4660	0	3	0.00	6736685	1443	1.81	4680	4700	4660	6050	3265	4660	4668.53	3.18	0	295	4773	4716	4688	4631	4603	4702	4617	208	1392	500	3440	5	1	41616365	1939	13.51	0.80	12	0.00	345.00	5825.00	6350	20220615	-26.61	3900	20230103	19.49	5320	-12.41	20230419	3900	19.49	20230103	6280	-25.80	20220616	3900	19.49	20230103	1.87	N	012610	500	208 억	1323543	N	N	0	N	N
84	20230615	150514	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4680	-55	5	-1.16	348427770	74347	62.45	4710	4745	4660	6150	3315	4735	4686.51	3.20	0	-6499	4881	4807	4756	4682	4631	4782	4657	208	1417	500	3500	5	1	41616365	1948	13.57	0.80	12	0.18	345.00	5825.00	6370	20220614	-26.53	3900	20230103	20.00	5320	-12.03	20230419	3900	20.00	20230103	6350	-26.30	20220615	3900	20.00	20230103	1.87	N	012610	500	208 억	1330712	N	N	0	N	N
85	20230615	140453	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4685	-50	5	-1.06	320576715	68389	57.45	4710	4745	4660	6150	3315	4735	4687.55	3.20	0	-6509	4881	4807	4756	4682	4631	4782	4657	208	1417	500	3500	5	1	41616365	1950	13.58	0.80	12	0.16	345.00	5825.00	6370	20220614	-26.45	3900	20230103	20.13	5320	-11.94	20230419	3900	20.13	20230103	6350	-26.22	20220615	3900	20.13	20230103	1.87	N	012610	500	208 억	1330712	N	N	0	N	N
86	20230615	131044	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4690	-45	5	-0.95	311109890	66367	55.75	4710	4745	4660	6150	3315	4735	4687.72	3.20	0	-6519	4881	4807	4756	4682	4631	4782	4657	208	1417	500	3500	5	1	41616365	1952	13.59	0.81	12	0.16	345.00	5825.00	6370	20220614	-26.37	3900	20230103	20.26	5320	-11.84	20230419	3900	20.26	20230103	6350	-26.14	20220615	3900	20.26	20230103	1.87	N	012610	500	208 억	1330712	N	N	0	N	N
87	20230615	120130	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4670	-65	5	-1.37	272532445	58108	48.81	4710	4745	4670	6150	3315	4735	4690.10	3.20	0	-6635	4881	4807	4756	4682	4631	4782	4657	208	1417	500	3500	5	1	41616365	1943	13.54	0.80	12	0.14	345.00	5825.00	6370	20220614	-26.69	3900	20230103	19.74	5320	-12.22	20230419	3900	19.74	20230103	6350	-26.46	20220615	3900	19.74	20230103	1.87	N	012610	500	208 억	1330712	N	N	0	N	N
88	20230615	110120	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4675	-60	5	-1.27	190643945	40591	34.10	4710	4745	4675	6150	3315	4735	4696.70	3.20	0	-6275	4881	4807	4756	4682	4631	4782	4657	208	1417	500	3500	5	1	41616365	1946	13.55	0.80	12	0.10	345.00	5825.00	6370	20220614	-26.61	3900	20230103	19.87	5320	-12.12	20230419	3900	19.87	20230103	6350	-26.38	20220615	3900	19.87	20230103	1.87	N	012610	500	208 억	1330712	N	N	0	N	N
89	20230611	184628	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4900	15	2	0.31	357427270	73056	170.19	4895	4920	4870	6350	3420	4885	4892.29	3.22	-110	-24	4975	4930	4890	4845	4805	4910	4825	208	1465	500	3610	5	1	41616365	2039	14.20	0.84	12	0.18	345.00	5825.00	7180	20220608	-31.75	3900	20230103	25.64	5320	-7.89	20230419	3900	25.64	20230103	7100	-30.99	20220609	3900	25.64	20230103	1.87	N	012610	500	208 억	1339396	N	N	14	N	N
90	20230611	181745	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4900	15	2	0.31	357427270	73056	170.19	4895	4920	4870	6350	3420	4885	4892.29	3.22	-110	-24	4975	4930	4890	4845	4805	4910	4825	208	1465	500	3610	5	1	41616365	2039	14.20	0.84	12	0.18	345.00	5825.00	7180	20220608	-31.75	3900	20230103	25.64	5320	-7.89	20230419	3900	25.64	20230103	7100	-30.99	20220609	3900	25.64	20230103	1.87	N	012610	500	208 억	1339396	N	N	14	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History