KissMeData/008730/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

40 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	160226	57	100.00	KOSPI200	화학	N	N	N	N		N	30100	550	2	1.86	2100486250	70212	58.86	29600	30450	29600	38400	20700	29550	29916.03	5.78	0	786	31383	30466	29983	29066	28583	30225	28825	148	8850	500	21270	50	1	24800000	7465	-180.24	2.24	12	0.28	-167.00	13460.00	51100	20230213	-41.10	18450	20220704	63.14	51100	-41.10	20230213	29500	2.03	20230629	51100	-41.10	20230213	18450	63.14	20220704	1.53	Y	008730	500	147 억	1433674	N	N	13288	N	N
3	20230630	150226	57	100.00	KOSPI200	화학	N	N	N	N		N	30000	450	2	1.52	1923409750	64318	53.92	29600	30450	29600	38400	20700	29550	29904.69	5.78	0	2374	31383	30466	29983	29066	28583	30225	28825	148	8850	500	21270	50	1	24800000	7440	-179.64	2.23	12	0.26	-167.00	13460.00	51100	20230213	-41.29	18450	20220704	62.60	51100	-41.29	20230213	29500	1.69	20230629	51100	-41.29	20230213	18450	62.60	20220704	1.53	Y	008730	500	147 억	1433674	N	N	11152	N	N
4	20230630	140227	57	100.00	KOSPI200	화학	N	N	N	N		N	29900	350	2	1.18	1597541950	53430	44.79	29600	30450	29600	38400	20700	29550	29899.72	5.78	0	2189	31383	30466	29983	29066	28583	30225	28825	148	8850	500	21270	50	1	24800000	7415	-179.04	2.22	12	0.22	-167.00	13460.00	51100	20230213	-41.49	18450	20220704	62.06	51100	-41.49	20230213	29500	1.36	20230629	51100	-41.49	20230213	18450	62.06	20220704	1.53	Y	008730	500	147 억	1433674	N	N	11152	N	N
5	20230630	130227	57	100.00	KOSPI200	화학	N	N	N	N		N	29850	300	2	1.02	1338364450	44772	37.53	29600	30450	29600	38400	20700	29550	29892.89	5.78	0	3740	31383	30466	29983	29066	28583	30225	28825	148	8850	500	21270	50	1	24800000	7403	-178.74	2.22	12	0.18	-167.00	13460.00	51100	20230213	-41.59	18450	20220704	61.79	51100	-41.59	20230213	29500	1.19	20230629	51100	-41.59	20230213	18450	61.79	20220704	1.53	Y	008730	500	147 억	1433674	N	N	11152	N	N
6	20230630	120225	57	100.00	KOSPI200	화학	N	N	N	N		N	29900	350	2	1.18	985239800	32901	27.58	29600	30450	29600	38400	20700	29550	29945.59	5.78	0	5505	31383	30466	29983	29066	28583	30225	28825	148	8850	500	21270	50	1	24800000	7415	-179.04	2.22	12	0.13	-167.00	13460.00	51100	20230213	-41.49	18450	20220704	62.06	51100	-41.49	20230213	29500	1.36	20230629	51100	-41.49	20230213	18450	62.06	20220704	1.53	Y	008730	500	147 억	1433674	N	N	11152	N	N
7	20230630	110226	57	100.00	KOSPI200	화학	N	N	N	N		N	30050	500	2	1.69	825583000	27577	23.12	29600	30450	29600	38400	20700	29550	29937.38	5.78	0	7113	31383	30466	29983	29066	28583	30225	28825	148	8850	500	21270	50	1	24800000	7452	-179.94	2.23	12	0.11	-167.00	13460.00	51100	20230213	-41.19	18450	20220704	62.87	51100	-41.19	20230213	29500	1.86	20230629	51100	-41.19	20230213	18450	62.87	20220704	1.53	Y	008730	500	147 억	1433674	N	N	11152	N	N
8	20230630	100226	57	100.00	KOSPI200	화학	N	N	N	N		N	30050	500	2	1.69	672424950	22479	18.85	29600	30450	29600	38400	20700	29550	29913.47	5.78	0	7242	31383	30466	29983	29066	28583	30225	28825	148	8850	500	21270	50	1	24800000	7452	-179.94	2.23	12	0.09	-167.00	13460.00	51100	20230213	-41.19	18450	20220704	62.87	51100	-41.19	20230213	29500	1.86	20230629	51100	-41.19	20230213	18450	62.87	20220704	1.53	Y	008730	500	147 억	1433674	N	N	11152	N	N
9	20230630	090227	57	100.00	KOSPI200	화학	N	N	N	N		N	29750	200	2	0.68	35770700	1207	1.01	29600	29900	29600	38400	20700	29550	29636.04	5.78	0	139	31383	30466	29983	29066	28583	30225	28825	148	8850	500	21270	50	1	24800000	7378	-178.14	2.21	12	0.00	-167.00	13460.00	51100	20230213	-41.78	18450	20220704	61.25	51100	-41.78	20230213	29500	0.85	20230629	51100	-41.78	20230213	18450	61.25	20220704	1.53	Y	008730	500	147 억	1433674	N	N	11152	N	N
10	20230629	160226	57	100.00	KOSPI200	화학	N	N	N	N		N	29550	-600	5	-1.99	3560326750	119043	158.41	30000	30900	29500	39150	21150	30150	29909.75	5.73	0	16673	31283	30716	30433	29866	29583	30575	29725	148	9000	500	21700	50	1	24800000	7328	-176.95	2.20	12	0.48	-167.00	13460.00	51100	20230213	-42.17	18450	20220704	60.16	51100	-42.17	20230213	29500	0.17	20230629	51100	-42.17	20230213	18450	60.16	20220704	1.53	Y	008730	500	147 억	1421855	N	N	11152	N	N
11	20230629	150225	57	100.00	KOSPI200	화학	N	N	N	N		N	29600	-550	5	-1.82	3251445750	108603	144.51	30000	30900	29500	39150	21150	30150	29938.82	5.73	0	13431	31283	30716	30433	29866	29583	30575	29725	148	9000	500	21700	50	1	24800000	7341	-177.25	2.20	12	0.44	-167.00	13460.00	51100	20230213	-42.07	18450	20220704	60.43	51100	-42.07	20230213	29500	0.34	20230629	51100	-42.07	20230213	18450	60.43	20220704	1.53	Y	008730	500	147 억	1421855	N	N	13059	N	N
12	20230629	140224	57	100.00	KOSPI200	화학	N	N	N	N		N	29550	-600	5	-1.99	2864849850	95538	127.13	30000	30900	29500	39150	21150	30150	29986.50	5.73	0	8929	31283	30716	30433	29866	29583	30575	29725	148	9000	500	21700	50	1	24800000	7328	-176.95	2.20	12	0.39	-167.00	13460.00	51100	20230213	-42.17	18450	20220704	60.16	51100	-42.17	20230213	29500	0.17	20230629	51100	-42.17	20230213	18450	60.16	20220704	1.53	Y	008730	500	147 억	1421855	N	N	13059	N	N
13	20230629	130224	57	100.00	KOSPI200	화학	N	N	N	N		N	29550	-600	5	-1.99	2388951750	79452	105.72	30000	30900	29500	39150	21150	30150	30067.86	5.73	0	3348	31283	30716	30433	29866	29583	30575	29725	148	9000	500	21700	50	1	24800000	7328	-176.95	2.20	12	0.32	-167.00	13460.00	51100	20230213	-42.17	18450	20220704	60.16	51100	-42.17	20230213	29500	0.17	20230629	51100	-42.17	20230213	18450	60.16	20220704	1.53	Y	008730	500	147 억	1421855	N	N	13059	N	N
14	20230629	120225	57	100.00	KOSPI200	화학	N	N	N	N		N	29600	-550	5	-1.82	1975964250	65492	87.15	30000	30900	29600	39150	21150	30150	30171.08	5.73	0	-1924	31283	30716	30433	29866	29583	30575	29725	148	9000	500	21700	50	1	24800000	7341	-177.25	2.20	12	0.26	-167.00	13460.00	51100	20230213	-42.07	18450	20220704	60.43	51100	-42.07	20230213	29600	0.00	20230629	51100	-42.07	20230213	18450	60.43	20220704	1.53	Y	008730	500	147 억	1421855	N	N	13059	N	N
15	20230629	110226	57	100.00	KOSPI200	화학	N	N	N	N		N	29950	-200	5	-0.66	1424574600	46958	62.49	30000	30900	29900	39150	21150	30150	30337.21	5.73	0	-4856	31283	30716	30433	29866	29583	30575	29725	148	9000	500	21700	50	1	24800000	7428	-179.34	2.23	12	0.19	-167.00	13460.00	51100	20230213	-41.39	18450	20220704	62.33	51100	-41.39	20230213	29800	0.50	20230627	51100	-41.39	20230213	18450	62.33	20220704	1.53	Y	008730	500	147 억	1421855	N	N	13059	N	N
16	20230629	100226	57	100.00	KOSPI200	화학	N	N	N	N		N	30400	250	2	0.83	798362900	26154	34.80	30000	30900	30000	39150	21150	30150	30525.46	5.73	0	-2265	31283	30716	30433	29866	29583	30575	29725	148	9000	500	21700	50	1	24800000	7539	-182.04	2.26	12	0.11	-167.00	13460.00	51100	20230213	-40.51	18450	20220704	64.77	51100	-40.51	20230213	29800	2.01	20230627	51100	-40.51	20230213	18450	64.77	20220704	1.53	Y	008730	500	147 억	1421855	N	N	13059	N	N
17	20230629	090225	57	100.00	KOSPI200	화학	N	N	N	N		N	30200	50	2	0.17	70097700	2334	3.11	30000	30200	30000	39150	21150	30150	30033.29	5.73	0	51	31283	30716	30433	29866	29583	30575	29725	148	9000	500	21700	50	1	24800000	7490	-180.84	2.24	12	0.01	-167.00	13460.00	51100	20230213	-40.90	18450	20220704	63.69	51100	-40.90	20230213	29800	1.34	20230627	51100	-40.90	20230213	18450	63.69	20220704	1.53	Y	008730	500	147 억	1421855	N	N	13059	N	N
18	20230628	160224	57	100.00	KOSPI200	화학	N	N	N	N		N	30150	-500	5	-1.63	2265689850	74116	36.84	30650	31000	30150	39800	21500	30650	30570.68	5.80	16	-17690	32283	31466	30633	29816	28983	31875	30225	148	9150	500	22060	50	1	24800000	7477	-180.54	2.24	12	0.30	-167.00	13460.00	51100	20230213	-41.00	18200	20220627	65.66	51100	-41.00	20230213	29800	1.17	20230627	51100	-41.00	20230213	18450	63.41	20220704	1.54	Y	008730	500	147 억	1437749	N	N	13059	N	N
19	20230628	150225	57	100.00	KOSPI200	화학	N	N	N	N		N	30450	-200	5	-0.65	2001132600	65377	32.50	30650	31000	30350	39800	21500	30650	30609.11	5.80	16	-16867	32283	31466	30633	29816	28983	31875	30225	148	9150	500	22060	50	1	24800000	7552	-182.34	2.26	12	0.26	-167.00	13460.00	51100	20230213	-40.41	18200	20220627	67.31	51100	-40.41	20230213	29800	2.18	20230627	51100	-40.41	20230213	18450	65.04	20220704	1.54	Y	008730	500	147 억	1437749	N	N	15981	N	N
20	20230628	140225	57	100.00	KOSPI200	화학	N	N	N	N		N	30500	-150	5	-0.49	1742851950	56902	28.29	30650	31000	30350	39800	21500	30650	30629.00	5.80	16	-16227	32283	31466	30633	29816	28983	31875	30225	148	9150	500	22060	50	1	24800000	7564	-182.63	2.27	12	0.23	-167.00	13460.00	51100	20230213	-40.31	18200	20220627	67.58	51100	-40.31	20230213	29800	2.35	20230627	51100	-40.31	20230213	18450	65.31	20220704	1.54	Y	008730	500	147 억	1437749	N	N	15981	N	N
21	20230628	130224	57	100.00	KOSPI200	화학	N	N	N	N		N	30600	-50	5	-0.16	1435140950	46820	23.27	30650	31000	30350	39800	21500	30650	30652.31	5.80	16	-11909	32283	31466	30633	29816	28983	31875	30225	148	9150	500	22060	50	1	24800000	7589	-183.23	2.27	12	0.19	-167.00	13460.00	51100	20230213	-40.12	18200	20220627	68.13	51100	-40.12	20230213	29800	2.68	20230627	51100	-40.12	20230213	18450	65.85	20220704	1.54	Y	008730	500	147 억	1437749	N	N	15981	N	N
22	20230628	120208	57	100.00	KOSPI200	화학	N	N	N	N		N	30600	-50	5	-0.16	1239152800	40420	20.09	30650	31000	30350	39800	21500	30650	30656.92	5.80	16	-9011	32283	31466	30633	29816	28983	31875	30225	148	9150	500	22060	50	1	24800000	7589	-183.23	2.27	12	0.16	-167.00	13460.00	51100	20230213	-40.12	18200	20220627	68.13	51100	-40.12	20230213	29800	2.68	20230627	51100	-40.12	20230213	18450	65.85	20220704	1.54	Y	008730	500	147 억	1437749	N	N	15981	N	N
23	20230628	110226	57	100.00	KOSPI200	화학	N	N	N	N		N	30700	50	2	0.16	972098050	31702	15.76	30650	31000	30350	39800	21500	30650	30663.63	5.80	16	-6995	32283	31466	30633	29816	28983	31875	30225	148	9150	500	22060	50	1	24800000	7614	-183.83	2.28	12	0.13	-167.00	13460.00	51100	20230213	-39.92	18200	20220627	68.68	51100	-39.92	20230213	29800	3.02	20230627	51100	-39.92	20230213	18450	66.40	20220704	1.54	Y	008730	500	147 억	1437749	N	N	15981	N	N
24	20230628	100224	57	100.00	KOSPI200	화학	N	N	N	N		N	30600	-50	5	-0.16	615161000	20039	9.96	30650	31000	30350	39800	21500	30650	30698.22	5.80	16	-4709	32283	31466	30633	29816	28983	31875	30225	148	9150	500	22060	50	1	24800000	7589	-183.23	2.27	12	0.08	-167.00	13460.00	51100	20230213	-40.12	18200	20220627	68.13	51100	-40.12	20230213	29800	2.68	20230627	51100	-40.12	20230213	18450	65.85	20220704	1.54	Y	008730	500	147 억	1437749	N	N	15981	N	N
25	20230628	090224	57	100.00	KOSPI200	화학	N	N	N	N		N	30600	-50	5	-0.16	73355250	2389	1.19	30650	30900	30500	39800	21500	30650	30705.77	5.80	16	-607	32283	31466	30633	29816	28983	31875	30225	148	9150	500	22060	50	1	24800000	7589	-183.23	2.27	12	0.01	-167.00	13460.00	51100	20230213	-40.12	18200	20220627	68.13	51100	-40.12	20230213	29800	2.68	20230627	51100	-40.12	20230213	18450	65.85	20220704	1.54	Y	008730	500	147 억	1437749	N	N	15981	N	N
26	20230627	160225	57	100.00	KOSPI200	화학	N	N	N	N		N	30650	-50	5	-0.16	6102994950	200040	51.58	30300	31450	29800	39900	21500	30700	30508.72	5.84	0	-11755	34433	32566	31533	29666	28633	32050	29150	148	9200	500	22100	50	1	24800000	7601	-183.53	2.28	12	0.81	-167.00	13460.00	51100	20230213	-40.02	17050	20220624	79.77	51100	-40.02	20230213	29800	2.85	20230627	51100	-40.02	20230213	18200	68.41	20220627	1.41	Y	008730	500	147 억	1448453	N	N	15981	N	N
27	20230627	150225	57	100.00	KOSPI200	화학	N	N	N	N		N	30600	-100	5	-0.33	5942130800	194787	50.23	30300	31450	29800	39900	21500	30700	30505.69	5.84	0	-11188	34433	32566	31533	29666	28633	32050	29150	148	9200	500	22100	50	1	24800000	7589	-183.23	2.27	12	0.79	-167.00	13460.00	51100	20230213	-40.12	17050	20220624	79.47	51100	-40.12	20230213	29800	2.68	20230627	51100	-40.12	20230213	18200	68.13	20220627	1.41	Y	008730	500	147 억	1448453	N	N	34700	N	N
28	20230627	140227	57	100.00	KOSPI200	화학	N	N	N	N		N	30700	0	3	0.00	5642629900	185022	47.71	30300	31450	29800	39900	21500	30700	30496.97	5.84	0	-10380	34433	32566	31533	29666	28633	32050	29150	148	9200	500	22100	50	1	24800000	7614	-183.83	2.28	12	0.75	-167.00	13460.00	51100	20230213	-39.92	17050	20220624	80.06	51100	-39.92	20230213	29800	3.02	20230627	51100	-39.92	20230213	18200	68.68	20220627	1.41	Y	008730	500	147 억	1448453	N	N	34700	N	N
29	20230627	130228	57	100.00	KOSPI200	화학	N	N	N	N		N	30600	-100	5	-0.33	5320858800	174518	45.00	30300	31450	29800	39900	21500	30700	30488.76	5.84	0	-7703	34433	32566	31533	29666	28633	32050	29150	148	9200	500	22100	50	1	24800000	7589	-183.23	2.27	12	0.70	-167.00	13460.00	51100	20230213	-40.12	17050	20220624	79.47	51100	-40.12	20230213	29800	2.68	20230627	51100	-40.12	20230213	18200	68.13	20220627	1.41	Y	008730	500	147 억	1448453	N	N	34700	N	N
30	20230627	120228	57	100.00	KOSPI200	화학	N	N	N	N		N	30500	-200	5	-0.65	5056487700	165842	42.76	30300	31450	29800	39900	21500	30700	30489.66	5.84	0	-6142	34433	32566	31533	29666	28633	32050	29150	148	9200	500	22100	50	1	24800000	7564	-182.63	2.27	12	0.67	-167.00	13460.00	51100	20230213	-40.31	17050	20220624	78.89	51100	-40.31	20230213	29800	2.35	20230627	51100	-40.31	20230213	18200	67.58	20220627	1.41	Y	008730	500	147 억	1448453	N	N	34700	N	N
31	20230627	110227	57	100.00	KOSPI200	화학	N	N	N	N		N	30850	150	2	0.49	4497949150	147620	38.06	30300	31450	29800	39900	21500	30700	30469.63	5.84	0	-965	34433	32566	31533	29666	28633	32050	29150	148	9200	500	22100	50	1	24800000	7651	-184.73	2.29	12	0.60	-167.00	13460.00	51100	20230213	-39.63	17050	20220624	80.94	51100	-39.63	20230213	29800	3.52	20230627	51100	-39.63	20230213	18200	69.51	20220627	1.41	Y	008730	500	147 억	1448453	N	N	34700	N	N
32	20230627	100223	57	100.00	KOSPI200	화학	N	N	N	N		N	30900	200	2	0.65	3170360200	104934	27.06	30300	30950	29800	39900	21500	30700	30212.43	5.84	0	7562	34433	32566	31533	29666	28633	32050	29150	148	9200	500	22100	50	1	24800000	7663	-185.03	2.30	12	0.42	-167.00	13460.00	51100	20230213	-39.53	17050	20220624	81.23	51100	-39.53	20230213	29800	3.69	20230627	51100	-39.53	20230213	18200	69.78	20220627	1.41	Y	008730	500	147 억	1448453	N	N	34700	N	N
33	20230627	090224	57	100.00	KOSPI200	화학	N	N	N	N		N	30300	-400	5	-1.30	207949650	6861	1.77	30300	30650	30250	39900	21500	30700	30303.16	5.84	0	-185	34433	32566	31533	29666	28633	32050	29150	148	9200	500	22100	50	1	24800000	7514	-181.44	2.25	12	0.03	-167.00	13460.00	51100	20230213	-40.70	17050	20220624	77.71	51100	-40.70	20230213	30250	0.17	20230627	51100	-40.70	20230213	18200	66.48	20220627	1.41	Y	008730	500	147 억	1448453	N	N	34700	N	N
34	20230626	160224	57	100.00	KOSPI200	화학	N	N	N	N		N	30700	-2300	5	-6.97	12003515400	385670	84.20	33300	33400	30500	42900	23100	33000	31124.02	5.85	0	-15380	37700	35350	34050	31700	30400	34700	31050	148	9900	500	23760	50	1	24800000	7614	-183.83	2.28	12	1.56	-167.00	13460.00	51100	20230213	-39.92	17050	20220624	80.06	51100	-39.92	20230213	30500	0.66	20230626	51100	-39.92	20230213	18200	68.68	20220627	1.38	Y	008730	500	147 억	1450027	N	N	34700	N	N
35	20230626	150225	57	100.00	KOSPI200	화학	N	N	N	N		N	30550	-2450	5	-7.42	11257817250	361339	78.89	33300	33400	30500	42900	23100	33000	31155.32	5.85	0	-20951	37700	35350	34050	31700	30400	34700	31050	148	9900	500	23760	50	1	24800000	7576	-182.93	2.27	12	1.46	-167.00	13460.00	51100	20230213	-40.22	17050	20220624	79.18	51100	-40.22	20230213	30500	0.16	20230626	51100	-40.22	20230213	18200	67.86	20220627	1.38	Y	008730	500	147 억	1450027	N	N	58175	N	N
36	20230626	140225	57	100.00	KOSPI200	화학	N	N	N	N		N	30650	-2350	5	-7.12	10141289650	324851	70.93	33300	33400	30550	42900	23100	33000	31217.73	5.85	0	-12361	37700	35350	34050	31700	30400	34700	31050	148	9900	500	23760	50	1	24800000	7601	-183.53	2.28	12	1.31	-167.00	13460.00	51100	20230213	-40.02	17050	20220624	79.77	51100	-40.02	20230213	30550	0.33	20230626	51100	-40.02	20230213	18200	68.41	20220627	1.38	Y	008730	500	147 억	1450027	N	N	58175	N	N
37	20230626	130225	57	100.00	KOSPI200	화학	N	N	N	N		N	30550	-2450	5	-7.42	9159364200	292812	63.93	33300	33400	30550	42900	23100	33000	31280.11	5.85	0	-5215	37700	35350	34050	31700	30400	34700	31050	148	9900	500	23760	50	1	24800000	7576	-182.93	2.27	12	1.18	-167.00	13460.00	51100	20230213	-40.22	17050	20220624	79.18	51100	-40.22	20230213	30550	0.00	20230626	51100	-40.22	20230213	18200	67.86	20220627	1.38	Y	008730	500	147 억	1450027	N	N	58175	N	N
38	20230626	120224	57	100.00	KOSPI200	화학	N	N	N	N		N	30850	-2150	5	-6.52	7564984450	240853	52.59	33300	33400	30800	42900	23100	33000	31408.47	5.85	0	11574	37700	35350	34050	31700	30400	34700	31050	148	9900	500	23760	50	1	24800000	7651	-184.73	2.29	12	0.97	-167.00	13460.00	51100	20230213	-39.63	17050	20220624	80.94	51100	-39.63	20230213	30800	0.16	20230626	51100	-39.63	20230213	18200	69.51	20220627	1.38	Y	008730	500	147 억	1450027	N	N	58175	N	N
39	20230626	110224	57	100.00	KOSPI200	화학	N	N	N	N		N	30950	-2050	5	-6.21	5872650750	186262	40.67	33300	33400	30900	42900	23100	33000	31528.19	5.85	0	4968	37700	35350	34050	31700	30400	34700	31050	148	9900	500	23760	50	1	24800000	7676	-185.33	2.30	12	0.75	-167.00	13460.00	51100	20230213	-39.43	17050	20220624	81.52	51100	-39.43	20230213	30900	0.16	20230626	51100	-39.43	20230213	18200	70.05	20220627	1.38	Y	008730	500	147 억	1450027	N	N	58175	N	N
40	20230626	100224	57	100.00	KOSPI200	화학	N	N	N	N		N	31550	-1450	5	-4.39	3899166950	123000	26.85	33300	33400	31050	42900	23100	33000	31699.49	5.85	0	25452	37700	35350	34050	31700	30400	34700	31050	148	9900	500	23760	50	1	24800000	7824	-188.92	2.34	12	0.50	-167.00	13460.00	51100	20230213	-38.26	17050	20220624	85.04	51100	-38.26	20230213	31050	1.61	20230626	51100	-38.26	20230213	18200	73.35	20220627	1.38	Y	008730	500	147 억	1450027	N	N	58175	N	N
41	20230626	090224	57	100.00	KOSPI200	화학	N	N	N	N		N	32800	-200	5	-0.61	157568150	4748	1.04	33300	33400	32800	42900	23100	33000	33190.22	5.85	0	-2828	37700	35350	34050	31700	30400	34700	31050	148	9900	500	23760	50	1	24800000	8134	-196.41	2.44	12	0.02	-167.00	13460.00	51100	20230213	-35.81	17050	20220624	92.38	51100	-35.81	20230213	32750	0.15	20230623	51100	-35.81	20230213	18200	80.22	20220627	1.38	Y	008730	500	147 억	1450027	N	N	58175	N	N
42	20230623	152900	57	100.00	KOSPI200	화학	N	N	N	N		N	33150	-3250	5	-8.93	15234029600	451348	484.70	36400	36400	32750	47300	25500	36400	33752.12	6.31	0	-65524	37833	37116	36433	35716	35033	37475	36075	148	10900	500	26200	50	1	24800000	8221	-198.50	2.46	12	1.82	-167.00	13460.00	51100	20230213	-35.13	17050	20220624	94.43	51100	-35.13	20230213	32750	1.22	20230623	51100	-35.13	20230213	17050	94.43	20220624	1.29	Y	008730	500	147 억	1563922	N	N	178	N	N
43	20230623	140205	57	100.00	KOSPI200	화학	N	N	N	N		N	32750	-3650	5	-10.03	13278430550	392554	421.56	36400	36400	32750	47300	25500	36400	33825.55	6.31	0	-66054	37833	37116	36433	35716	35033	37475	36075	148	10900	500	26200	50	1	24800000	8122	-196.11	2.43	12	1.58	-167.00	13460.00	51100	20230213	-35.91	17050	20220624	92.08	51100	-35.91	20230213	32750	0.00	20230623	51100	-35.91	20230213	17050	92.08	20220624	1.29	Y	008730	500	147 억	1563922	N	N	178	N	N
44	20230622	160217	57	100.00	KOSPI200	화학	N	N	N	N		N	36400	-500	5	-1.36	3345797050	92066	27.48	36000	37150	35750	47950	25850	36900	36340.77	6.33	0	-5609	40533	38716	37383	35566	34233	38050	34900	148	11050	500	26560	50	1	24800000	9027	-217.96	2.70	12	0.37	-167.00	13460.00	51100	20230213	-28.77	17050	20220624	113.49	51100	-28.77	20230213	33800	7.69	20230517	51100	-28.77	20230213	17050	113.49	20220624	1.26	N	008730	500	147 억	1568696	N	N	178	N	N
45	20230622	150836	57	100.00	KOSPI200	화학	N	N	N	N		N	36050	-850	5	-2.30	2851573850	78445	23.42	36000	37150	35750	47950	25850	36900	36351.19	6.33	0	-4841	40533	38716	37383	35566	34233	38050	34900	148	11050	500	26560	50	1	24800000	8940	-215.87	2.68	12	0.32	-167.00	13460.00	51100	20230213	-29.45	17050	20220624	111.44	51100	-29.45	20230213	33800	6.66	20230517	51100	-29.45	20230213	17050	111.44	20220624	1.26	N	008730	500	147 억	1568696	N	N	82477	N	N
46	20230622	140423	57	100.00	KOSPI200	화학	N	N	N	N		N	36200	-700	5	-1.90	2050085400	56226	16.79	36000	37150	35750	47950	25850	36900	36461.45	6.33	0	-2796	40533	38716	37383	35566	34233	38050	34900	148	11050	500	26560	50	1	24800000	8978	-216.77	2.69	12	0.23	-167.00	13460.00	51100	20230213	-29.16	17050	20220624	112.32	51100	-29.16	20230213	33800	7.10	20230517	51100	-29.16	20230213	17050	112.32	20220624	1.26	N	008730	500	147 억	1568696	N	N	82477	N	N
47	20230622	130451	57	100.00	KOSPI200	화학	N	N	N	N		N	36400	-500	5	-1.36	1593395600	43636	13.03	36000	37150	35750	47950	25850	36900	36515.54	6.33	0	-5258	40533	38716	37383	35566	34233	38050	34900	148	11050	500	26560	50	1	24800000	9027	-217.96	2.70	12	0.18	-167.00	13460.00	51100	20230213	-28.77	17050	20220624	113.49	51100	-28.77	20230213	33800	7.69	20230517	51100	-28.77	20230213	17050	113.49	20220624	1.26	N	008730	500	147 억	1568696	N	N	82477	N	N
48	20230622	120942	57	100.00	KOSPI200	화학	N	N	N	N		N	36900	0	3	0.00	1367643650	37471	11.19	36000	37150	35750	47950	25850	36900	36498.63	6.33	0	-3599	40533	38716	37383	35566	34233	38050	34900	148	11050	500	26560	50	1	24800000	9151	-220.96	2.74	12	0.15	-167.00	13460.00	51100	20230213	-27.79	17050	20220624	116.42	51100	-27.79	20230213	33800	9.17	20230517	51100	-27.79	20230213	17050	116.42	20220624	1.26	N	008730	500	147 억	1568696	N	N	82477	N	N
49	20230622	110938	57	100.00	KOSPI200	화학	N	N	N	N		N	36900	0	3	0.00	1188000200	32605	9.73	36000	37150	35750	47950	25850	36900	36436.01	6.33	0	-2818	40533	38716	37383	35566	34233	38050	34900	148	11050	500	26560	50	1	24800000	9151	-220.96	2.74	12	0.13	-167.00	13460.00	51100	20230213	-27.79	17050	20220624	116.42	51100	-27.79	20230213	33800	9.17	20230517	51100	-27.79	20230213	17050	116.42	20220624	1.26	N	008730	500	147 억	1568696	N	N	82477	N	N
50	20230622	100339	57	100.00	KOSPI200	화학	N	N	N	N		N	36950	50	2	0.14	823700100	22714	6.78	36000	37000	35750	47950	25850	36900	36263.73	6.33	0	-4031	40533	38716	37383	35566	34233	38050	34900	148	11050	500	26560	50	1	24800000	9164	-221.26	2.75	12	0.09	-167.00	13460.00	51100	20230213	-27.69	17050	20220624	116.72	51100	-27.69	20230213	33800	9.32	20230517	51100	-27.69	20230213	17050	116.72	20220624	1.26	N	008730	500	147 억	1568696	N	N	82477	N	N
51	20230622	090700	57	100.00	KOSPI200	화학	N	N	N	N		N	36350	-550	5	-1.49	203210250	5641	1.68	36000	36500	35750	47950	25850	36900	36022.40	6.33	0	-1207	40533	38716	37383	35566	34233	38050	34900	148	11050	500	26560	50	1	24800000	9015	-217.66	2.70	12	0.02	-167.00	13460.00	51100	20230213	-28.86	17050	20220624	113.20	51100	-28.86	20230213	33800	7.54	20230517	51100	-28.86	20230213	17050	113.20	20220624	1.26	N	008730	500	147 억	1568696	N	N	82477	N	N
52	20230621	160746	57	100.00	KOSPI200	화학	N	N	N	N		N	36900	-2300	5	-5.87	11353426200	303423	56.15	39200	39200	36050	50900	27450	39200	37418.78	6.92	0	-118979	42266	40732	38116	36582	33966	41500	37350	148	11725	500	28220	50	1	24800000	9151	-220.96	2.74	12	1.22	-167.00	13460.00	51100	20230213	-27.79	17050	20220624	116.42	51100	-27.79	20230213	33800	9.17	20230517	51100	-27.79	20230213	17050	116.42	20220624	1.27	Y	008730	500	147 억	1715379	N	N	51953	N	N
53	20230621	150347	57	100.00	KOSPI200	화학	N	N	N	N		N	36350	-2850	5	-7.27	10637871200	283806	52.52	39200	39200	36050	50900	27450	39200	37482.21	6.92	0	-110774	42266	40732	38116	36582	33966	41500	37350	148	11725	500	28220	50	1	24800000	9015	-217.66	2.70	12	1.14	-167.00	13460.00	51100	20230213	-28.86	17050	20220624	113.20	51100	-28.86	20230213	33800	7.54	20230517	51100	-28.86	20230213	17050	113.20	20220624	1.27	Y	008730	500	147 억	1715379	N	N	27307	N	N
54	20230621	140119	57	100.00	KOSPI200	화학	N	N	N	N		N	36800	-2400	5	-6.12	9310739000	247343	45.78	39200	39200	36300	50900	27450	39200	37642.31	6.92	0	-96639	42266	40732	38116	36582	33966	41500	37350	148	11725	500	28220	50	1	24800000	9126	-220.36	2.73	12	1.00	-167.00	13460.00	51100	20230213	-27.98	17050	20220624	115.84	51100	-27.98	20230213	33800	8.88	20230517	51100	-27.98	20230213	17050	115.84	20220624	1.27	Y	008730	500	147 억	1715379	N	N	27307	N	N
55	20230621	130748	57	100.00	KOSPI200	화학	N	N	N	N		N	37100	-2100	5	-5.36	8178019700	216524	40.07	39200	39200	36300	50900	27450	39200	37768.83	6.92	0	-89686	42266	40732	38116	36582	33966	41500	37350	148	11725	500	28220	50	1	24800000	9201	-222.16	2.76	12	0.87	-167.00	13460.00	51100	20230213	-27.40	17050	20220624	117.60	51100	-27.40	20230213	33800	9.76	20230517	51100	-27.40	20230213	17050	117.60	20220624	1.27	Y	008730	500	147 억	1715379	N	N	27307	N	N
56	20230621	120111	57	100.00	KOSPI200	화학	N	N	N	N		N	36950	-2250	5	-5.74	6785198700	178706	33.07	39200	39200	36850	50900	27450	39200	37967.72	6.92	0	-67789	42266	40732	38116	36582	33966	41500	37350	148	11725	500	28220	50	1	24800000	9164	-221.26	2.75	12	0.72	-167.00	13460.00	51100	20230213	-27.69	17050	20220624	116.72	51100	-27.69	20230213	33800	9.32	20230517	51100	-27.69	20230213	17050	116.72	20220624	1.27	Y	008730	500	147 억	1715379	N	N	27307	N	N
57	20230621	110155	57	100.00	KOSPI200	화학	N	N	N	N		N	37750	-1450	5	-3.70	5260454700	137842	25.51	39200	39200	37300	50900	27450	39200	38162.08	6.92	0	-52880	42266	40732	38116	36582	33966	41500	37350	148	11725	500	28220	50	1	24800000	9362	-226.05	2.80	12	0.56	-167.00	13460.00	51100	20230213	-26.13	17050	20220624	121.41	51100	-26.13	20230213	33800	11.69	20230517	51100	-26.13	20230213	17050	121.41	20220624	1.27	Y	008730	500	147 억	1715379	N	N	27307	N	N
58	20230621	100724	57	100.00	KOSPI200	화학	N	N	N	N		N	38250	-950	5	-2.42	3734503650	97472	18.04	39200	39200	37650	50900	27450	39200	38312.58	6.92	0	-33843	42266	40732	38116	36582	33966	41500	37350	148	11725	500	28220	50	1	24800000	9486	-229.04	2.84	12	0.39	-167.00	13460.00	51100	20230213	-25.15	17050	20220624	124.34	51100	-25.15	20230213	33800	13.17	20230517	51100	-25.15	20230213	17050	124.34	20220624	1.27	Y	008730	500	147 억	1715379	N	N	27307	N	N
59	20230621	090351	57	100.00	KOSPI200	화학	N	N	N	N		N	38300	-900	5	-2.30	1234088100	32215	5.96	39200	39200	37650	50900	27450	39200	38304.73	6.92	0	-13150	42266	40732	38116	36582	33966	41500	37350	148	11725	500	28220	50	1	24800000	9498	-229.34	2.85	12	0.13	-167.00	13460.00	51100	20230213	-25.05	17050	20220624	124.63	51100	-25.05	20230213	33800	13.31	20230517	51100	-25.05	20230213	17050	124.63	20220624	1.27	Y	008730	500	147 억	1715379	N	N	27307	N	N
60	20230620	160506	00	50.00	KOSPI	화학	N	N	N	N	50	N	39200	3200	2	8.89	20735318100	538118	1263.43	36050	39650	35500	46800	25200	36000	38529.80	7.42	0	59137	37033	36516	36133	35616	35233	36325	35425	148	10800	500	25920	50	1	24800000	9722	-234.73	2.91	12	2.17	-167.00	13460.00	51100	20230213	-23.29	17050	20220624	129.91	51100	-23.29	20230213	33800	15.98	20230517	51100	-23.29	20230213	17050	129.91	20220624	1.30	N	008730	500	147 억	1840130	N	N	27307	N	N
61	20230620	150421	00	50.00	KOSPI	화학	N	N	N	N	50	N	38900	2900	2	8.06	14731998200	384614	903.02	36050	39650	35500	46800	25200	36000	38303.33	7.42	0	62635	37033	36516	36133	35616	35233	36325	35425	148	10800	500	25920	50	1	24800000	9647	-232.93	2.89	12	1.55	-167.00	13460.00	51100	20230213	-23.87	17050	20220624	128.15	51100	-23.87	20230213	33800	15.09	20230517	51100	-23.87	20230213	17050	128.15	20220624	1.30	N	008730	500	147 억	1840130	N	N	7	N	N
62	20230620	140846	00	50.00	KOSPI	화학	N	N	N	N	50	N	39000	3000	2	8.33	12011997350	314960	739.48	36050	39650	35500	46800	25200	36000	38138.17	7.42	0	54546	37033	36516	36133	35616	35233	36325	35425	148	10800	500	25920	50	1	24800000	9672	-233.53	2.90	12	1.27	-167.00	13460.00	51100	20230213	-23.68	17050	20220624	128.74	51100	-23.68	20230213	33800	15.38	20230517	51100	-23.68	20230213	17050	128.74	20220624	1.30	N	008730	500	147 억	1840130	N	N	7	N	N
63	20230620	130437	00	50.00	KOSPI	화학	N	N	N	N	50	N	38700	2700	2	7.50	10314335250	270973	636.21	36050	39650	35500	46800	25200	36000	38064.07	7.42	0	51182	37033	36516	36133	35616	35233	36325	35425	148	10800	500	25920	50	1	24800000	9598	-231.74	2.88	12	1.09	-167.00	13460.00	51100	20230213	-24.27	17050	20220624	126.98	51100	-24.27	20230213	33800	14.50	20230517	51100	-24.27	20230213	17050	126.98	20220624	1.30	N	008730	500	147 억	1840130	N	N	7	N	N
64	20230620	120404	00	50.00	KOSPI	화학	N	N	N	N	50	N	38800	2800	2	7.78	7049945850	186999	439.05	36050	38850	35500	46800	25200	36000	37700.45	7.42	0	41821	37033	36516	36133	35616	35233	36325	35425	148	10800	500	25920	50	1	24800000	9622	-232.34	2.88	12	0.75	-167.00	13460.00	51100	20230213	-24.07	17050	20220624	127.57	51100	-24.07	20230213	33800	14.79	20230517	51100	-24.07	20230213	17050	127.57	20220624	1.30	N	008730	500	147 억	1840130	N	N	7	N	N
65	20230620	110539	00	50.00	KOSPI	화학	N	N	N	N	50	N	38250	2250	2	6.25	4014590250	108173	253.97	36050	38250	35500	46800	25200	36000	37112.68	7.42	0	20926	37033	36516	36133	35616	35233	36325	35425	148	10800	500	25920	50	1	24800000	9486	-229.04	2.84	12	0.44	-167.00	13460.00	51100	20230213	-25.15	17050	20220624	124.34	51100	-25.15	20230213	33800	13.17	20230517	51100	-25.15	20230213	17050	124.34	20220624	1.30	N	008730	500	147 억	1840130	N	N	7	N	N
66	20230620	100801	00	50.00	KOSPI	화학	N	N	N	N	50	N	37500	1500	2	4.17	1425531950	39199	92.03	36050	37500	35500	46800	25200	36000	36366.54	7.42	0	624	37033	36516	36133	35616	35233	36325	35425	148	10800	500	25920	50	1	24800000	9300	-224.55	2.79	12	0.16	-167.00	13460.00	51100	20230213	-26.61	17050	20220624	119.94	51100	-26.61	20230213	33800	10.95	20230517	51100	-26.61	20230213	17050	119.94	20220624	1.30	N	008730	500	147 억	1840130	N	N	7	N	N
67	20230620	090853	00	50.00	KOSPI	화학	N	N	N	N	50	N	35800	-200	5	-0.56	116205200	3247	7.62	36050	36050	35500	46800	25200	36000	35788.48	7.42	0	-1719	37033	36516	36133	35616	35233	36325	35425	148	10800	500	25920	50	1	24800000	8878	-214.37	2.66	12	0.01	-167.00	13460.00	51100	20230213	-29.94	17050	20220624	109.97	51100	-29.94	20230213	33800	5.92	20230517	51100	-29.94	20230213	17050	109.97	20220624	1.30	N	008730	500	147 억	1840130	N	N	7	N	N
68	20230619	161018	55	50.00	KOSPI	화학	N	N	N	Y	50	N	36000	-650	5	-1.77	1524876000	42338	96.52	36550	36650	35750	47600	25700	36650	36016.72	7.45	0	-10022	37783	37216	36333	35766	34883	37500	36050	148	10950	500	26380	50	1	24800000	8928	-215.57	2.67	12	0.17	-167.00	13460.00	51100	20230213	-29.55	17050	20220624	111.14	51100	-29.55	20230213	33800	6.51	20230517	51100	-29.55	20230213	17050	111.14	20220624	1.31	N	008730	500	147 억	1847887	N	N	7	N	N
69	20230619	150530	55	50.00	KOSPI	화학	N	N	N	Y	50	N	36050	-600	5	-1.64	1416097550	39316	89.63	36550	36650	35750	47600	25700	36650	36018.35	7.45	0	-8920	37783	37216	36333	35766	34883	37500	36050	148	10950	500	26380	50	1	24800000	8940	-215.87	2.68	12	0.16	-167.00	13460.00	51100	20230213	-29.45	17050	20220624	111.44	51100	-29.45	20230213	33800	6.66	20230517	51100	-29.45	20230213	17050	111.44	20220624	1.31	N	008730	500	147 억	1847887	N	N	37	N	N
70	20230619	140626	55	50.00	KOSPI	화학	N	N	N	Y	50	N	35850	-800	5	-2.18	1291567600	35847	81.72	36550	36650	35750	47600	25700	36650	36030.01	7.45	0	-8572	37783	37216	36333	35766	34883	37500	36050	148	10950	500	26380	50	1	24800000	8891	-214.67	2.66	12	0.14	-167.00	13460.00	51100	20230213	-29.84	17050	20220624	110.26	51100	-29.84	20230213	33800	6.07	20230517	51100	-29.84	20230213	17050	110.26	20220624	1.31	N	008730	500	147 억	1847887	N	N	37	N	N
71	20230619	130932	55	50.00	KOSPI	화학	N	N	N	Y	50	N	36200	-450	5	-1.23	888721850	24634	56.16	36550	36650	35750	47600	25700	36650	36077.04	7.45	0	-3997	37783	37216	36333	35766	34883	37500	36050	148	10950	500	26380	50	1	24800000	8978	-216.77	2.69	12	0.10	-167.00	13460.00	51100	20230213	-29.16	17050	20220624	112.32	51100	-29.16	20230213	33800	7.10	20230517	51100	-29.16	20230213	17050	112.32	20220624	1.31	N	008730	500	147 억	1847887	N	N	37	N	N
72	20230619	120134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	36150	-500	5	-1.36	785054150	21770	49.63	36550	36650	35750	47600	25700	36650	36061.28	7.45	0	-2696	37783	37216	36333	35766	34883	37500	36050	148	10950	500	26380	50	1	24800000	8965	-216.47	2.69	12	0.09	-167.00	13460.00	51100	20230213	-29.26	17050	20220624	112.02	51100	-29.26	20230213	33800	6.95	20230517	51100	-29.26	20230213	17050	112.02	20220624	1.31	N	008730	500	147 억	1847887	N	N	37	N	N
73	20230619	110328	55	50.00	KOSPI	화학	N	N	N	Y	50	N	36050	-600	5	-1.64	676417500	18760	42.77	36550	36650	35750	47600	25700	36650	36056.37	7.45	0	-1885	37783	37216	36333	35766	34883	37500	36050	148	10950	500	26380	50	1	24800000	8940	-215.87	2.68	12	0.08	-167.00	13460.00	51100	20230213	-29.45	17050	20220624	111.44	51100	-29.45	20230213	33800	6.66	20230517	51100	-29.45	20230213	17050	111.44	20220624	1.31	N	008730	500	147 억	1847887	N	N	37	N	N
74	20230619	100643	55	50.00	KOSPI	화학	N	N	N	Y	50	N	36150	-500	5	-1.36	391442000	10852	24.74	36550	36650	35750	47600	25700	36650	36070.95	7.45	0	-1275	37783	37216	36333	35766	34883	37500	36050	148	10950	500	26380	50	1	24800000	8965	-216.47	2.69	12	0.04	-167.00	13460.00	51100	20230213	-29.26	17050	20220624	112.02	51100	-29.26	20230213	33800	6.95	20230517	51100	-29.26	20230213	17050	112.02	20220624	1.31	N	008730	500	147 억	1847887	N	N	37	N	N
75	20230619	090204	55	50.00	KOSPI	화학	N	N	N	Y	50	N	36250	-400	5	-1.09	31805550	872	1.99	36550	36650	36250	47600	25700	36650	36474.25	7.45	0	-370	37783	37216	36333	35766	34883	37500	36050	148	10950	500	26380	50	1	24800000	8990	-217.07	2.69	12	0.00	-167.00	13460.00	51100	20230213	-29.06	17050	20220624	112.61	51100	-29.06	20230213	33800	7.25	20230517	51100	-29.06	20230213	17050	112.61	20220624	1.31	N	008730	500	147 억	1847887	N	N	37	N	N
76	20230616	160304	55	50.00	KOSPI	화학	N	N	N	Y	50	N	36650	1050	2	2.95	1581727350	43657	72.25	36150	36900	35450	46250	24950	35600	36229.79	7.44	0	5771	37466	36532	35766	34832	34066	36150	34450	148	10650	500	25630	50	1	24800000	9089	-219.46	2.72	12	0.18	-167.00	13460.00	51100	20230213	-28.28	17050	20220624	114.96	51100	-28.28	20230213	33800	8.43	20230517	51100	-28.28	20230213	17050	114.96	20220624	1.22	N	008730	500	147 억	1845900	N	N	37	N	N
77	20230616	150639	55	50.00	KOSPI	화학	N	N	N	Y	50	N	36500	900	2	2.53	1309879300	36246	59.98	36150	36500	35450	46250	24950	35600	36138.59	7.44	0	4848	37466	36532	35766	34832	34066	36150	34450	148	10650	500	25630	50	1	24800000	9052	-218.56	2.71	12	0.15	-167.00	13460.00	51100	20230213	-28.57	17050	20220624	114.08	51100	-28.57	20230213	33800	7.99	20230517	51100	-28.57	20230213	17050	114.08	20220624	1.22	N	008730	500	147 억	1845900	N	N	0	N	N
78	20230616	140925	55	50.00	KOSPI	화학	N	N	N	Y	50	N	36300	700	2	1.97	1027161550	28478	47.13	36150	36500	35450	46250	24950	35600	36068.60	7.44	0	3001	37466	36532	35766	34832	34066	36150	34450	148	10650	500	25630	50	1	24800000	9002	-217.37	2.70	12	0.11	-167.00	13460.00	51100	20230213	-28.96	17050	20220624	112.90	51100	-28.96	20230213	33800	7.40	20230517	51100	-28.96	20230213	17050	112.90	20220624	1.22	N	008730	500	147 억	1845900	N	N	0	N	N
79	20230616	130715	55	50.00	KOSPI	화학	N	N	N	Y	50	N	36300	700	2	1.97	849497500	23593	39.04	36150	36500	35450	46250	24950	35600	36006.34	7.44	0	4178	37466	36532	35766	34832	34066	36150	34450	148	10650	500	25630	50	1	24800000	9002	-217.37	2.70	12	0.10	-167.00	13460.00	51100	20230213	-28.96	17050	20220624	112.90	51100	-28.96	20230213	33800	7.40	20230517	51100	-28.96	20230213	17050	112.90	20220624	1.22	N	008730	500	147 억	1845900	N	N	0	N	N
80	20230616	120147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	36450	850	2	2.39	719022750	20002	33.10	36150	36500	35450	46250	24950	35600	35947.54	7.44	0	3777	37466	36532	35766	34832	34066	36150	34450	148	10650	500	25630	50	1	24800000	9040	-218.26	2.71	12	0.08	-167.00	13460.00	51100	20230213	-28.67	17050	20220624	113.78	51100	-28.67	20230213	33800	7.84	20230517	51100	-28.67	20230213	17050	113.78	20220624	1.22	N	008730	500	147 억	1845900	N	N	0	N	N
81	20230616	110546	55	50.00	KOSPI	화학	N	N	N	Y	50	N	36100	500	2	1.40	470474300	13144	21.75	36150	36150	35450	46250	24950	35600	35793.85	7.44	0	1317	37466	36532	35766	34832	34066	36150	34450	148	10650	500	25630	50	1	24800000	8953	-216.17	2.68	12	0.05	-167.00	13460.00	51100	20230213	-29.35	17050	20220624	111.73	51100	-29.35	20230213	33800	6.80	20230517	51100	-29.35	20230213	17050	111.73	20220624	1.22	N	008730	500	147 억	1845900	N	N	0	N	N
82	20230616	100355	55	50.00	KOSPI	화학	N	N	N	Y	50	N	35850	250	2	0.70	262735000	7368	12.19	36150	36150	35450	46250	24950	35600	35658.93	7.44	0	-813	37466	36532	35766	34832	34066	36150	34450	148	10650	500	25630	50	1	24800000	8891	-214.67	2.66	12	0.03	-167.00	13460.00	51100	20230213	-29.84	17050	20220624	110.26	51100	-29.84	20230213	33800	6.07	20230517	51100	-29.84	20230213	17050	110.26	20220624	1.22	N	008730	500	147 억	1845900	N	N	0	N	N
83	20230616	090808	55	50.00	KOSPI	화학	N	N	N	Y	50	N	36000	400	2	1.12	29731150	831	1.38	36150	36150	35700	46250	24950	35600	35777.56	7.44	0	68	37466	36532	35766	34832	34066	36150	34450	148	10650	500	25630	50	1	24800000	8928	-215.57	2.67	12	0.00	-167.00	13460.00	51100	20230213	-29.55	17050	20220624	111.14	51100	-29.55	20230213	33800	6.51	20230517	51100	-29.55	20230213	17050	111.14	20220624	1.22	N	008730	500	147 억	1845900	N	N	0	N	N
84	20230615	151040	55	50.00	KOSPI	화학	N	N	N	Y	50	N	35700	-450	5	-1.24	2051059050	57276	57.19	36300	36700	35000	46950	25350	36150	35810.04	7.50	0	-1575	38850	37500	36700	35350	34550	37100	34950	148	10800	500	26020	50	1	24800000	8854	-213.77	2.65	12	0.23	-167.00	13460.00	51100	20230213	-30.14	17050	20220624	109.38	51100	-30.14	20230213	33800	5.62	20230517	51100	-30.14	20230213	17050	109.38	20220624	1.20	N	008730	500	147 억	1859981	N	N	0	N	N
85	20230615	141020	55	50.00	KOSPI	화학	N	N	N	Y	50	N	35800	-350	5	-0.97	1869367750	52192	52.11	36300	36700	35000	46950	25350	36150	35817.07	7.50	0	-625	38850	37500	36700	35350	34550	37100	34950	148	10800	500	26020	50	1	24800000	8878	-214.37	2.66	12	0.21	-167.00	13460.00	51100	20230213	-29.94	17050	20220624	109.97	51100	-29.94	20230213	33800	5.92	20230517	51100	-29.94	20230213	17050	109.97	20220624	1.20	N	008730	500	147 억	1859981	N	N	0	N	N
86	20230615	130445	55	50.00	KOSPI	화학	N	N	N	Y	50	N	35750	-400	5	-1.11	1728920600	48264	48.19	36300	36700	35000	46950	25350	36150	35822.10	7.50	0	-914	38850	37500	36700	35350	34550	37100	34950	148	10800	500	26020	50	1	24800000	8866	-214.07	2.66	12	0.19	-167.00	13460.00	51100	20230213	-30.04	17050	20220624	109.68	51100	-30.04	20230213	33800	5.77	20230517	51100	-30.04	20230213	17050	109.68	20220624	1.20	N	008730	500	147 억	1859981	N	N	0	N	N
87	20230615	120832	55	50.00	KOSPI	화학	N	N	N	Y	50	N	35500	-650	5	-1.80	1616407250	45110	45.04	36300	36700	35000	46950	25350	36150	35832.51	7.50	0	-1030	38850	37500	36700	35350	34550	37100	34950	148	10800	500	26020	50	1	24800000	8804	-212.57	2.64	12	0.18	-167.00	13460.00	51100	20230213	-30.53	17050	20220624	108.21	51100	-30.53	20230213	33800	5.03	20230517	51100	-30.53	20230213	17050	108.21	20220624	1.20	N	008730	500	147 억	1859981	N	N	0	N	N
88	20230615	110823	55	50.00	KOSPI	화학	N	N	N	Y	50	N	35500	-650	5	-1.80	1150628250	31901	31.85	36300	36700	35500	46950	25350	36150	36068.70	7.50	0	-474	38850	37500	36700	35350	34550	37100	34950	148	10800	500	26020	50	1	24800000	8804	-212.57	2.64	12	0.13	-167.00	13460.00	51100	20230213	-30.53	17050	20220624	108.21	51100	-30.53	20230213	33800	5.03	20230517	51100	-30.53	20230213	17050	108.21	20220624	1.20	N	008730	500	147 억	1859981	N	N	0	N	N
89	20230611	184917	55	50.00	KOSPI	화학	N	N	N	Y	50	N	36100	-250	5	-0.69	1596927450	44023	85.02	36550	36650	35950	47250	25450	36350	36276.28	7.76	-7947	-2053	36916	36632	36066	35782	35216	36775	35925	148	10900	500	26170	50	1	24800000	8953	-216.17	2.68	12	0.18	-167.00	13460.00	51100	20230213	-29.35	17050	20220624	111.73	51100	-29.35	20230213	33800	6.80	20230517	51100	-29.35	20230213	17050	111.73	20220624	1.15	N	008730	500	147 억	1924796	N	N	30	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History