KissMeData/268280/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160952	55	30.00	KOSPI		화학	N	N	N	Y	40	N	155800	100	2	0.06	75284600	483	29.52	155800	156700	155700	202000	109000	155700	155868.74	0.48	0	56	156100	155900	155800	155600	155500	155850	155550	26	46500	500	115210	100	1	5100000	7946	12.26	2.02	12	0.01	12711.00	77004.00	201500	20220701	-22.68	128000	20230613	21.72	158300	-1.58	20230628	128000	21.72	20230613	201500	-22.68	20220701	128000	21.72	20230613	0.08	N	268280	500	26 억	24451	N	N	0	N	N
3	20230630	150954	55	30.00	KOSPI		화학	N	N	N	Y	40	N	156100	400	2	0.26	73414600	471	28.79	155800	156700	155700	202000	109000	155700	155869.64	0.48	0	56	156100	155900	155800	155600	155500	155850	155550	26	46500	500	115210	100	1	5100000	7961	12.28	2.03	12	0.01	12711.00	77004.00	201500	20220701	-22.53	128000	20230613	21.95	158300	-1.39	20230628	128000	21.95	20230613	201500	-22.53	20220701	128000	21.95	20230613	0.08	N	268280	500	26 억	24451	N	N	0	N	N
4	20230630	140953	55	30.00	KOSPI		화학	N	N	N	Y	40	N	156000	300	2	0.19	64209300	412	25.18	155800	156700	155700	202000	109000	155700	155847.82	0.48	0	48	156100	155900	155800	155600	155500	155850	155550	26	46500	500	115210	100	1	5100000	7956	12.27	2.03	12	0.01	12711.00	77004.00	201500	20220701	-22.58	128000	20230613	21.88	158300	-1.45	20230628	128000	21.88	20230613	201500	-22.58	20220701	128000	21.88	20230613	0.08	N	268280	500	26 억	24451	N	N	0	N	N
5	20230630	130953	55	30.00	KOSPI		화학	N	N	N	Y	40	N	155700	0	3	0.00	57975600	372	22.74	155800	156700	155700	202000	109000	155700	155848.39	0.48	0	37	156100	155900	155800	155600	155500	155850	155550	26	46500	500	115210	100	1	5100000	7941	12.25	2.02	12	0.01	12711.00	77004.00	201500	20220701	-22.73	128000	20230613	21.64	158300	-1.64	20230628	128000	21.64	20230613	201500	-22.73	20220701	128000	21.64	20230613	0.08	N	268280	500	26 억	24451	N	N	0	N	N
6	20230630	120949	55	30.00	KOSPI		화학	N	N	N	Y	40	N	156000	300	2	0.19	42399800	272	16.63	155800	156700	155700	202000	109000	155700	155881.62	0.48	0	36	156100	155900	155800	155600	155500	155850	155550	26	46500	500	115210	100	1	5100000	7956	12.27	2.03	12	0.01	12711.00	77004.00	201500	20220701	-22.58	128000	20230613	21.88	158300	-1.45	20230628	128000	21.88	20230613	201500	-22.58	20220701	128000	21.88	20230613	0.08	N	268280	500	26 억	24451	N	N	0	N	N
7	20230630	110948	55	30.00	KOSPI		화학	N	N	N	Y	40	N	155900	200	2	0.13	32268900	207	12.65	155800	156700	155700	202000	109000	155700	155888.41	0.48	0	27	156100	155900	155800	155600	155500	155850	155550	26	46500	500	115210	100	1	5100000	7951	12.26	2.02	12	0.00	12711.00	77004.00	201500	20220701	-22.63	128000	20230613	21.80	158300	-1.52	20230628	128000	21.80	20230613	201500	-22.63	20220701	128000	21.80	20230613	0.08	N	268280	500	26 억	24451	N	N	0	N	N
8	20230630	100953	55	30.00	KOSPI		화학	N	N	N	Y	40	N	155800	100	2	0.06	22912000	147	8.99	155800	156700	155700	202000	109000	155700	155863.95	0.48	0	0	156100	155900	155800	155600	155500	155850	155550	26	46500	500	115210	100	1	5100000	7946	12.26	2.02	12	0.00	12711.00	77004.00	201500	20220701	-22.68	128000	20230613	21.72	158300	-1.58	20230628	128000	21.72	20230613	201500	-22.68	20220701	128000	21.72	20230613	0.08	N	268280	500	26 억	24451	N	N	0	N	N
9	20230630	090953	55	30.00	KOSPI		화학	N	N	N	Y	40	N	156700	1000	2	0.64	2817800	18	1.10	155800	156700	155800	202000	109000	155700	156544.44	0.48	0	1	156100	155900	155800	155600	155500	155850	155550	26	46500	500	115210	100	1	5100000	7992	12.33	2.03	12	0.00	12711.00	77004.00	201500	20220701	-22.23	128000	20230613	22.42	158300	-1.01	20230628	128000	22.42	20230613	201500	-22.23	20220701	128000	22.42	20230613	0.08	N	268280	500	26 억	24451	N	N	0	N	N
10	20230629	160946	55	30.00	KOSPI		화학	N	N	N	Y	40	N	155700	0	3	0.00	254834300	1636	150.51	156000	156000	155700	202000	109000	155700	155766.69	0.48	0	62	160566	158132	155866	153432	151166	159350	154650	26	46500	500	115210	100	1	5100000	7941	12.25	2.02	12	0.03	12711.00	77004.00	201500	20220701	-22.73	128000	20230613	21.64	158300	-1.64	20230628	128000	21.64	20230613	201500	-22.73	20220701	128000	21.64	20230613	0.08	N	268280	500	26 억	24469	N	N	0	N	N
11	20230629	150947	55	30.00	KOSPI		화학	N	N	N	Y	40	N	155700	0	3	0.00	250319000	1607	147.84	156000	156000	155700	202000	109000	155700	155767.89	0.48	0	68	160566	158132	155866	153432	151166	159350	154650	26	46500	500	115210	100	1	5100000	7941	12.25	2.02	12	0.03	12711.00	77004.00	201500	20220701	-22.73	128000	20230613	21.64	158300	-1.64	20230628	128000	21.64	20230613	201500	-22.73	20220701	128000	21.64	20230613	0.08	N	268280	500	26 억	24469	N	N	0	N	N
12	20230629	140945	55	30.00	KOSPI		화학	N	N	N	Y	40	N	156000	300	2	0.19	195667700	1256	115.55	156000	156000	155700	202000	109000	155700	155786.39	0.48	0	170	160566	158132	155866	153432	151166	159350	154650	26	46500	500	115210	100	1	5100000	7956	12.27	2.03	12	0.02	12711.00	77004.00	201500	20220701	-22.58	128000	20230613	21.88	158300	-1.45	20230628	128000	21.88	20230613	201500	-22.58	20220701	128000	21.88	20230613	0.08	N	268280	500	26 억	24469	N	N	0	N	N
13	20230629	130943	55	30.00	KOSPI		화학	N	N	N	Y	40	N	155700	0	3	0.00	175883600	1129	103.86	156000	156000	155700	202000	109000	155700	155787.07	0.48	0	186	160566	158132	155866	153432	151166	159350	154650	26	46500	500	115210	100	1	5100000	7941	12.25	2.02	12	0.02	12711.00	77004.00	201500	20220701	-22.73	128000	20230613	21.64	158300	-1.64	20230628	128000	21.64	20230613	201500	-22.73	20220701	128000	21.64	20230613	0.08	N	268280	500	26 억	24469	N	N	0	N	N
14	20230629	120948	55	30.00	KOSPI		화학	N	N	N	Y	40	N	155800	100	2	0.06	131509100	844	77.64	156000	156000	155700	202000	109000	155700	155816.47	0.48	0	195	160566	158132	155866	153432	151166	159350	154650	26	46500	500	115210	100	1	5100000	7946	12.26	2.02	12	0.02	12711.00	77004.00	201500	20220701	-22.68	128000	20230613	21.72	158300	-1.58	20230628	128000	21.72	20230613	201500	-22.68	20220701	128000	21.72	20230613	0.08	N	268280	500	26 억	24469	N	N	0	N	N
15	20230629	110949	55	30.00	KOSPI		화학	N	N	N	Y	40	N	155800	100	2	0.06	119363500	766	70.47	156000	156000	155700	202000	109000	155700	155827.02	0.48	0	204	160566	158132	155866	153432	151166	159350	154650	26	46500	500	115210	100	1	5100000	7946	12.26	2.02	12	0.02	12711.00	77004.00	201500	20220701	-22.68	128000	20230613	21.72	158300	-1.58	20230628	128000	21.72	20230613	201500	-22.68	20220701	128000	21.72	20230613	0.08	N	268280	500	26 억	24469	N	N	0	N	N
16	20230629	100951	55	30.00	KOSPI		화학	N	N	N	Y	40	N	155800	100	2	0.06	83237500	534	49.13	156000	156000	155700	202000	109000	155700	155875.47	0.48	0	201	160566	158132	155866	153432	151166	159350	154650	26	46500	500	115210	100	1	5100000	7946	12.26	2.02	12	0.01	12711.00	77004.00	201500	20220701	-22.68	128000	20230613	21.72	158300	-1.58	20230628	128000	21.72	20230613	201500	-22.68	20220701	128000	21.72	20230613	0.08	N	268280	500	26 억	24469	N	N	0	N	N
17	20230629	090855	55	30.00	KOSPI		화학	N	N	N	Y	40	N	155900	200	2	0.13	45082400	289	26.59	156000	156000	155900	202000	109000	155700	155994.46	0.48	0	220	160566	158132	155866	153432	151166	159350	154650	26	46500	500	115210	100	1	5100000	7951	12.26	2.02	12	0.01	12711.00	77004.00	201500	20220701	-22.63	128000	20230613	21.80	158300	-1.52	20230628	128000	21.80	20230613	201500	-22.63	20220701	128000	21.80	20230613	0.08	N	268280	500	26 억	24469	N	N	0	N	N
18	20230628	160935	55	30.00	KOSPI		화학	N	N	N	Y	40	N	155700	2100	2	1.37	168959000	1086	31.57	155500	158300	153600	199600	107600	153600	155579.19	0.48	0	-13	159133	156366	152533	149766	145933	157750	151150	26	46000	500	113660	100	1	5100000	7941	12.25	2.02	12	0.02	12711.00	77004.00	202000	20220627	-22.92	128000	20230613	21.64	158300	-1.64	20230628	128000	21.64	20230613	201500	-22.73	20220701	128000	21.64	20230613	0.07	N	268280	500	26 억	24495	N	N	0	N	N
19	20230628	150941	55	30.00	KOSPI		화학	N	N	N	Y	40	N	156900	3300	2	2.15	155174100	998	29.01	155500	158300	153600	199600	107600	153600	155485.07	0.48	0	39	159133	156366	152533	149766	145933	157750	151150	26	46000	500	113660	100	1	5100000	8002	12.34	2.04	12	0.02	12711.00	77004.00	202000	20220627	-22.33	128000	20230613	22.58	158300	-0.88	20230628	128000	22.58	20230613	201500	-22.13	20220701	128000	22.58	20230613	0.07	N	268280	500	26 억	24495	N	N	0	N	N
20	20230628	140940	55	30.00	KOSPI		화학	N	N	N	Y	40	N	155500	1900	2	1.24	114184000	736	21.40	155500	158300	153600	199600	107600	153600	155141.30	0.48	0	-17	159133	156366	152533	149766	145933	157750	151150	26	46000	500	113660	100	1	5100000	7931	12.23	2.02	12	0.01	12711.00	77004.00	202000	20220627	-23.02	128000	20230613	21.48	158300	-1.77	20230628	128000	21.48	20230613	201500	-22.83	20220701	128000	21.48	20230613	0.07	N	268280	500	26 억	24495	N	N	0	N	N
21	20230628	130941	55	30.00	KOSPI		화학	N	N	N	Y	40	N	153700	100	2	0.07	94236400	607	17.65	155500	158300	153600	199600	107600	153600	155249.42	0.48	0	-25	159133	156366	152533	149766	145933	157750	151150	26	46000	500	113660	100	1	5100000	7839	12.09	2.00	12	0.01	12711.00	77004.00	202000	20220627	-23.91	128000	20230613	20.08	158300	-2.91	20230628	128000	20.08	20230613	201500	-23.72	20220701	128000	20.08	20230613	0.07	N	268280	500	26 억	24495	N	N	0	N	N
22	20230628	120953	55	30.00	KOSPI		화학	N	N	N	Y	40	N	154300	700	2	0.46	83474800	537	15.61	155500	158300	153700	199600	107600	153600	155446.55	0.48	0	-25	159133	156366	152533	149766	145933	157750	151150	26	46000	500	113660	100	1	5100000	7869	12.14	2.00	12	0.01	12711.00	77004.00	202000	20220627	-23.61	128000	20230613	20.55	158300	-2.53	20230628	128000	20.55	20230613	201500	-23.42	20220701	128000	20.55	20230613	0.07	N	268280	500	26 억	24495	N	N	0	N	N
23	20230628	110947	55	30.00	KOSPI		화학	N	N	N	Y	40	N	154500	900	2	0.59	58553400	375	10.90	155500	158300	154000	199600	107600	153600	156142.40	0.48	0	-32	159133	156366	152533	149766	145933	157750	151150	26	46000	500	113660	100	1	5100000	7880	12.15	2.01	12	0.01	12711.00	77004.00	202000	20220627	-23.51	128000	20230613	20.70	158300	-2.40	20230628	128000	20.70	20230613	201500	-23.33	20220701	128000	20.70	20230613	0.07	N	268280	500	26 억	24495	N	N	0	N	N
24	20230628	100948	55	30.00	KOSPI		화학	N	N	N	Y	40	N	155700	2100	2	1.37	52846900	338	9.83	155500	158300	154100	199600	107600	153600	156351.78	0.48	0	-42	159133	156366	152533	149766	145933	157750	151150	26	46000	500	113660	100	1	5100000	7941	12.25	2.02	12	0.01	12711.00	77004.00	202000	20220627	-22.92	128000	20230613	21.64	158300	-1.64	20230628	128000	21.64	20230613	201500	-22.73	20220701	128000	21.64	20230613	0.07	N	268280	500	26 억	24495	N	N	0	N	N
25	20230628	090943	55	30.00	KOSPI		화학	N	N	N	Y	40	N	155700	2100	2	1.37	11515500	73	2.12	155500	158300	155400	199600	107600	153600	157746.58	0.48	0	-21	159133	156366	152533	149766	145933	157750	151150	26	46000	500	113660	100	1	5100000	7941	12.25	2.02	12	0.00	12711.00	77004.00	202000	20220627	-22.92	128000	20230613	21.64	158300	-1.64	20230628	128000	21.64	20230613	201500	-22.73	20220701	128000	21.64	20230613	0.07	N	268280	500	26 억	24495	N	N	0	N	N
26	20230627	160943	55	30.00	KOSPI		화학	N	N	N	Y	40	N	153600	5500	2	3.71	527850800	3440	241.57	148700	155300	148700	192500	103700	148100	153445.00	0.47	0	261	153966	151032	149566	146632	145166	150300	145900	26	44400	500	109590	100	1	5100000	7834	12.08	1.99	12	0.07	12711.00	77004.00	202000	20220627	-23.96	128000	20230613	20.00	155300	-1.09	20230627	128000	20.00	20230613	202000	-23.96	20220627	128000	20.00	20230613	0.07	N	268280	500	26 억	24056	N	N	3	N	N
27	20230627	150950	55	30.00	KOSPI		화학	N	N	N	Y	40	N	153300	5200	2	3.51	522013500	3402	238.90	148700	155300	148700	192500	103700	148100	153443.12	0.47	0	253	153966	151032	149566	146632	145166	150300	145900	26	44400	500	109590	100	1	5100000	7818	12.06	1.99	12	0.07	12711.00	77004.00	202000	20220627	-24.11	128000	20230613	19.77	155300	-1.29	20230627	128000	19.77	20230613	202000	-24.11	20220627	128000	19.77	20230613	0.07	N	268280	500	26 억	24056	N	N	3	N	N
28	20230627	141000	55	30.00	KOSPI		화학	N	N	N	Y	40	N	153700	5600	2	3.78	490672000	3198	224.58	148700	155300	148700	192500	103700	148100	153430.89	0.47	0	274	153966	151032	149566	146632	145166	150300	145900	26	44400	500	109590	100	1	5100000	7839	12.09	2.00	12	0.06	12711.00	77004.00	202000	20220627	-23.91	128000	20230613	20.08	155300	-1.03	20230627	128000	20.08	20230613	202000	-23.91	20220627	128000	20.08	20230613	0.07	N	268280	500	26 억	24056	N	N	3	N	N
29	20230627	130957	55	30.00	KOSPI		화학	N	N	N	Y	40	N	154500	6400	2	4.32	477425800	3112	218.54	148700	155300	148700	192500	103700	148100	153414.46	0.47	0	270	153966	151032	149566	146632	145166	150300	145900	26	44400	500	109590	100	1	5100000	7880	12.15	2.01	12	0.06	12711.00	77004.00	202000	20220627	-23.51	128000	20230613	20.70	155300	-0.52	20230627	128000	20.70	20230613	202000	-23.51	20220627	128000	20.70	20230613	0.07	N	268280	500	26 억	24056	N	N	3	N	N
30	20230627	120957	55	30.00	KOSPI		화학	N	N	N	Y	40	N	154100	6000	2	4.05	474340800	3092	217.13	148700	155300	148700	192500	103700	148100	153409.06	0.47	0	267	153966	151032	149566	146632	145166	150300	145900	26	44400	500	109590	100	1	5100000	7859	12.12	2.00	12	0.06	12711.00	77004.00	202000	20220627	-23.71	128000	20230613	20.39	155300	-0.77	20230627	128000	20.39	20230613	202000	-23.71	20220627	128000	20.39	20230613	0.07	N	268280	500	26 억	24056	N	N	3	N	N
31	20230627	111007	55	30.00	KOSPI		화학	N	N	N	Y	40	N	155100	7000	2	4.73	428482500	2796	196.35	148700	155300	148700	192500	103700	148100	153248.39	0.47	0	263	153966	151032	149566	146632	145166	150300	145900	26	44400	500	109590	100	1	5100000	7910	12.20	2.01	12	0.05	12711.00	77004.00	202000	20220627	-23.22	128000	20230613	21.17	155300	-0.13	20230627	128000	21.17	20230613	202000	-23.22	20220627	128000	21.17	20230613	0.07	N	268280	500	26 억	24056	N	N	3	N	N
32	20230627	100937	55	30.00	KOSPI		화학	N	N	N	Y	40	N	153800	5700	2	3.85	170717600	1125	79.00	148700	154000	148700	192500	103700	148100	151748.98	0.47	0	181	153966	151032	149566	146632	145166	150300	145900	26	44400	500	109590	100	1	5100000	7844	12.10	2.00	12	0.02	12711.00	77004.00	202000	20220627	-23.86	128000	20230613	20.16	154500	-0.45	20230102	128000	20.16	20230613	202000	-23.86	20220627	128000	20.16	20230613	0.07	N	268280	500	26 억	24056	N	N	3	N	N
33	20230627	090942	55	30.00	KOSPI		화학	N	N	N	Y	40	N	148900	800	2	0.54	10855700	73	5.13	148700	148900	148700	192500	103700	148100	148708.22	0.47	0	49	153966	151032	149566	146632	145166	150300	145900	26	44400	500	109590	100	1	5100000	7594	11.71	1.93	12	0.00	12711.00	77004.00	202000	20220627	-26.29	128000	20230613	16.33	154500	-3.62	20230102	128000	16.33	20230613	202000	-26.29	20220627	128000	16.33	20230613	0.07	N	268280	500	26 억	24056	N	N	3	N	N
34	20230626	160942	55	30.00	KOSPI		화학	N	N	N	Y	40	N	148100	100	2	0.07	213456900	1423	73.01	148200	152500	148100	192400	103600	148000	150006.19	0.47	0	187	150800	149400	146600	145200	142400	150100	145900	26	44400	500	109520	100	1	5100000	7553	11.65	1.92	12	0.03	12711.00	77004.00	203000	20220623	-27.04	128000	20230613	15.70	154500	-4.14	20230102	128000	15.70	20230613	202000	-26.68	20220627	128000	15.70	20230613	0.07	N	268280	500	26 억	23836	N	N	3	N	N
35	20230626	150947	55	30.00	KOSPI		화학	N	N	N	Y	40	N	148200	200	2	0.14	207235700	1381	70.86	148200	152500	148200	192400	103600	148000	150062.06	0.47	0	193	150800	149400	146600	145200	142400	150100	145900	26	44400	500	109520	100	1	5100000	7558	11.66	1.92	12	0.03	12711.00	77004.00	203000	20220623	-27.00	128000	20230613	15.78	154500	-4.08	20230102	128000	15.78	20230613	202000	-26.63	20220627	128000	15.78	20230613	0.07	N	268280	500	26 억	23836	N	N	6	N	N
36	20230626	140946	55	30.00	KOSPI		화학	N	N	N	Y	40	N	149500	1500	2	1.01	190430800	1268	65.06	148200	152500	148200	192400	103600	148000	150182.02	0.47	0	184	150800	149400	146600	145200	142400	150100	145900	26	44400	500	109520	100	1	5100000	7625	11.76	1.94	12	0.02	12711.00	77004.00	203000	20220623	-26.35	128000	20230613	16.80	154500	-3.24	20230102	128000	16.80	20230613	202000	-25.99	20220627	128000	16.80	20230613	0.07	N	268280	500	26 억	23836	N	N	6	N	N
37	20230626	130940	55	30.00	KOSPI		화학	N	N	N	Y	40	N	149000	1000	2	0.68	159318000	1060	54.39	148200	152500	148200	192400	103600	148000	150300.00	0.47	0	194	150800	149400	146600	145200	142400	150100	145900	26	44400	500	109520	100	1	5100000	7599	11.72	1.93	12	0.02	12711.00	77004.00	203000	20220623	-26.60	128000	20230613	16.41	154500	-3.56	20230102	128000	16.41	20230613	202000	-26.24	20220627	128000	16.41	20230613	0.07	N	268280	500	26 억	23836	N	N	6	N	N
38	20230626	120942	55	30.00	KOSPI		화학	N	N	N	Y	40	N	149900	1900	2	1.28	129003900	857	43.97	148200	152500	148200	192400	103600	148000	150529.64	0.47	0	182	150800	149400	146600	145200	142400	150100	145900	26	44400	500	109520	100	1	5100000	7645	11.79	1.95	12	0.02	12711.00	77004.00	203000	20220623	-26.16	128000	20230613	17.11	154500	-2.98	20230102	128000	17.11	20230613	202000	-25.79	20220627	128000	17.11	20230613	0.07	N	268280	500	26 억	23836	N	N	6	N	N
39	20230626	110941	55	30.00	KOSPI		화학	N	N	N	Y	40	N	151100	3100	2	2.09	100809000	670	34.38	148200	152500	148200	192400	103600	148000	150461.19	0.47	0	171	150800	149400	146600	145200	142400	150100	145900	26	44400	500	109520	100	1	5100000	7706	11.89	1.96	12	0.01	12711.00	77004.00	203000	20220623	-25.57	128000	20230613	18.05	154500	-2.20	20230102	128000	18.05	20230613	202000	-25.20	20220627	128000	18.05	20230613	0.07	N	268280	500	26 억	23836	N	N	6	N	N
40	20230626	100940	55	30.00	KOSPI		화학	N	N	N	Y	40	N	151000	3000	2	2.03	75727100	504	25.86	148200	152500	148200	192400	103600	148000	150252.18	0.47	0	121	150800	149400	146600	145200	142400	150100	145900	26	44400	500	109520	100	1	5100000	7701	11.88	1.96	12	0.01	12711.00	77004.00	203000	20220623	-25.62	128000	20230613	17.97	154500	-2.27	20230102	128000	17.97	20230613	202000	-25.25	20220627	128000	17.97	20230613	0.07	N	268280	500	26 억	23836	N	N	6	N	N
41	20230626	090944	55	30.00	KOSPI		화학	N	N	N	Y	40	N	151800	3800	2	2.57	37613000	251	12.88	148200	152500	148200	192400	103600	148000	149852.59	0.47	0	67	150800	149400	146600	145200	142400	150100	145900	26	44400	500	109520	100	1	5100000	7742	11.94	1.97	12	0.00	12711.00	77004.00	203000	20220623	-25.22	128000	20230613	18.59	154500	-1.75	20230102	128000	18.59	20230613	202000	-24.85	20220627	128000	18.59	20230613	0.07	N	268280	500	26 억	23836	N	N	6	N	N
42	20230623	183559	55	30.00	KOSPI		화학	N	N	N	Y	40	N	148000	4200	2	2.92	283844200	1949	148.33	144600	148000	143800	186900	100700	143800	145634.60	0.47	258	258	148000	145900	141700	139600	135400	146950	140650	26	43100	500	106410	100	1	5100000	7548	11.64	1.92	12	0.04	12711.00	77004.00	203000	20220623	-27.09	128000	20230613	15.62	154500	-4.21	20230102	128000	15.62	20230613	203000	-27.09	20220623	128000	15.62	20230613	0.07	N	268280	500	26 억	23836	N	N	6	N	N
43	20230623	140754	55	30.00	KOSPI		화학	N	N	N	Y	40	N	144700	900	2	0.63	110203400	760	57.84	144600	146300	143800	186900	100700	143800	145004.47	0.46	0	90	148000	145900	141700	139600	135400	146950	140650	26	43100	500	106410	100	1	5100000	7380	11.38	1.88	12	0.01	12711.00	77004.00	203000	20220623	-28.72	128000	20230613	13.05	154500	-6.34	20230102	128000	13.05	20230613	203000	-28.72	20220623	128000	13.05	20230613	0.07	N	268280	500	26 억	23578	N	N	1	N	N
44	20230622	160515	55	30.00	KOSPI		화학	N	N	N	Y	40	N	143800	6400	2	4.66	184903300	1308	117.84	137500	143800	137500	178600	96200	137400	141361.51	0.46	0	320	139133	138266	137133	136266	135133	138700	136700	26	41200	500	101670	100	1	5100000	7334	11.31	1.87	12	0.03	12711.00	77004.00	203000	20220623	-29.16	128000	20230613	12.34	154500	-6.93	20230102	128000	12.34	20230613	203000	-29.16	20220623	128000	12.34	20230613	0.07	N	268280	500	26 억	23262	N	N	1	N	N
45	20230622	151005	55	30.00	KOSPI		화학	N	N	N	Y	40	N	143200	5800	2	4.22	165663200	1174	105.77	137500	143700	137500	178600	96200	137400	141110.05	0.46	0	297	139133	138266	137133	136266	135133	138700	136700	26	41200	500	101670	100	1	5100000	7303	11.27	1.86	12	0.02	12711.00	77004.00	203000	20220623	-29.46	128000	20230613	11.88	154500	-7.31	20230102	128000	11.88	20230613	203000	-29.46	20220623	128000	11.88	20230613	0.07	N	268280	500	26 억	23262	N	N	72	N	N
46	20230622	140940	55	30.00	KOSPI		화학	N	N	N	Y	40	N	141700	4300	2	3.13	120525000	858	77.30	137500	142400	137500	178600	96200	137400	140472.03	0.46	0	190	139133	138266	137133	136266	135133	138700	136700	26	41200	500	101670	100	1	5100000	7227	11.15	1.84	12	0.02	12711.00	77004.00	203000	20220623	-30.20	128000	20230613	10.70	154500	-8.28	20230102	128000	10.70	20230613	203000	-30.20	20220623	128000	10.70	20230613	0.07	N	268280	500	26 억	23262	N	N	72	N	N
47	20230622	130531	55	30.00	KOSPI		화학	N	N	N	Y	40	N	141700	4300	2	3.13	115837300	825	74.32	137500	142200	137500	178600	96200	137400	140408.85	0.46	0	179	139133	138266	137133	136266	135133	138700	136700	26	41200	500	101670	100	1	5100000	7227	11.15	1.84	12	0.02	12711.00	77004.00	203000	20220623	-30.20	128000	20230613	10.70	154500	-8.28	20230102	128000	10.70	20230613	203000	-30.20	20220623	128000	10.70	20230613	0.07	N	268280	500	26 억	23262	N	N	72	N	N
48	20230622	120146	55	30.00	KOSPI		화학	N	N	N	Y	40	N	141100	3700	2	2.69	73960800	529	47.66	137500	141600	137500	178600	96200	137400	139812.48	0.46	0	123	139133	138266	137133	136266	135133	138700	136700	26	41200	500	101670	100	1	5100000	7196	11.10	1.83	12	0.01	12711.00	77004.00	203000	20220623	-30.49	128000	20230613	10.23	154500	-8.67	20230102	128000	10.23	20230613	203000	-30.49	20220623	128000	10.23	20230613	0.07	N	268280	500	26 억	23262	N	N	72	N	N
49	20230622	110722	55	30.00	KOSPI		화학	N	N	N	Y	40	N	141000	3600	2	2.62	62400700	447	40.27	137500	141600	137500	178600	96200	137400	139598.88	0.46	0	65	139133	138266	137133	136266	135133	138700	136700	26	41200	500	101670	100	1	5100000	7191	11.09	1.83	12	0.01	12711.00	77004.00	203000	20220623	-30.54	128000	20230613	10.16	154500	-8.74	20230102	128000	10.16	20230613	203000	-30.54	20220623	128000	10.16	20230613	0.07	N	268280	500	26 억	23262	N	N	72	N	N
50	20230622	100847	55	30.00	KOSPI		화학	N	N	N	Y	40	N	139400	2000	2	1.46	18436500	133	11.98	137500	139400	137500	178600	96200	137400	138620.30	0.46	0	32	139133	138266	137133	136266	135133	138700	136700	26	41200	500	101670	100	1	5100000	7109	10.97	1.81	12	0.00	12711.00	77004.00	203000	20220623	-31.33	128000	20230613	8.91	154500	-9.77	20230102	128000	8.91	20230613	203000	-31.33	20220623	128000	8.91	20230613	0.07	N	268280	500	26 억	23262	N	N	72	N	N
51	20230622	090558	55	30.00	KOSPI		화학	N	N	N	Y	40	N	137500	100	2	0.07	964300	7	0.63	137500	139300	137500	178600	96200	137400	137757.14	0.46	0	0	139133	138266	137133	136266	135133	138700	136700	26	41200	500	101670	100	1	5100000	7013	10.82	1.79	12	0.00	12711.00	77004.00	203000	20220623	-32.27	128000	20230613	7.42	154500	-11.00	20230102	128000	7.42	20230613	203000	-32.27	20220623	128000	7.42	20230613	0.07	N	268280	500	26 억	23262	N	N	72	N	N
52	20230621	160812	55	30.00	KOSPI		화학	N	N	N	Y	40	N	137400	1400	2	1.03	152070700	1110	75.98	136100	138000	136000	176800	95200	136000	137000.63	0.46	0	7	138533	137266	135233	133966	131933	137900	134600	26	40800	500	100640	100	1	5100000	7007	10.81	1.78	12	0.02	12711.00	77004.00	203000	20220623	-32.32	128000	20230613	7.34	154500	-11.07	20230102	128000	7.34	20230613	203000	-32.32	20220623	128000	7.34	20230613	0.07	N	268280	500	26 억	23255	N	N	72	N	N
53	20230621	150123	55	30.00	KOSPI		화학	N	N	N	Y	40	N	137400	1400	2	1.03	141078200	1030	70.50	136100	138000	136000	176800	95200	136000	136969.13	0.46	0	2	138533	137266	135233	133966	131933	137900	134600	26	40800	500	100640	100	1	5100000	7007	10.81	1.78	12	0.02	12711.00	77004.00	203000	20220623	-32.32	128000	20230613	7.34	154500	-11.07	20230102	128000	7.34	20230613	203000	-32.32	20220623	128000	7.34	20230613	0.07	N	268280	500	26 억	23255	N	N	1	N	N
54	20230621	140304	55	30.00	KOSPI		화학	N	N	N	Y	40	N	137000	1000	2	0.74	87545400	641	43.87	136100	137800	136000	176800	95200	136000	136576.29	0.46	0	-7	138533	137266	135233	133966	131933	137900	134600	26	40800	500	100640	100	1	5100000	6987	10.78	1.78	12	0.01	12711.00	77004.00	203000	20220623	-32.51	128000	20230613	7.03	154500	-11.33	20230102	128000	7.03	20230613	203000	-32.51	20220623	128000	7.03	20230613	0.07	N	268280	500	26 억	23255	N	N	1	N	N
55	20230621	130542	55	30.00	KOSPI		화학	N	N	N	Y	40	N	136400	400	2	0.29	73851600	541	37.03	136100	137800	136000	176800	95200	136000	136509.43	0.46	0	-10	138533	137266	135233	133966	131933	137900	134600	26	40800	500	100640	100	1	5100000	6956	10.73	1.77	12	0.01	12711.00	77004.00	203000	20220623	-32.81	128000	20230613	6.56	154500	-11.72	20230102	128000	6.56	20230613	203000	-32.81	20220623	128000	6.56	20230613	0.07	N	268280	500	26 억	23255	N	N	1	N	N
56	20230621	120557	55	30.00	KOSPI		화학	N	N	N	Y	40	N	136300	300	2	0.22	47387300	347	23.75	136100	137800	136000	176800	95200	136000	136562.82	0.46	0	16	138533	137266	135233	133966	131933	137900	134600	26	40800	500	100640	100	1	5100000	6951	10.72	1.77	12	0.01	12711.00	77004.00	203000	20220623	-32.86	128000	20230613	6.48	154500	-11.78	20230102	128000	6.48	20230613	203000	-32.86	20220623	128000	6.48	20230613	0.07	N	268280	500	26 억	23255	N	N	1	N	N
57	20230621	110124	55	30.00	KOSPI		화학	N	N	N	Y	40	N	136900	900	2	0.66	42739600	313	21.42	136100	137800	136000	176800	95200	136000	136548.24	0.46	0	15	138533	137266	135233	133966	131933	137900	134600	26	40800	500	100640	100	1	5100000	6982	10.77	1.78	12	0.01	12711.00	77004.00	203000	20220623	-32.56	128000	20230613	6.95	154500	-11.39	20230102	128000	6.95	20230613	203000	-32.56	20220623	128000	6.95	20230613	0.07	N	268280	500	26 억	23255	N	N	1	N	N
58	20230621	100223	55	30.00	KOSPI		화학	N	N	N	Y	40	N	136000	0	3	0.00	40011400	293	20.05	136100	137800	136000	176800	95200	136000	136557.68	0.46	0	15	138533	137266	135233	133966	131933	137900	134600	26	40800	500	100640	100	1	5100000	6936	10.70	1.77	12	0.01	12711.00	77004.00	203000	20220623	-33.00	128000	20230613	6.25	154500	-11.97	20230102	128000	6.25	20230613	203000	-33.00	20220623	128000	6.25	20230613	0.07	N	268280	500	26 억	23255	N	N	1	N	N
59	20230621	090241	55	30.00	KOSPI		화학	N	N	N	Y	40	N	136100	100	2	0.07	6396700	47	3.22	136100	136100	136100	176800	95200	136000	136100.00	0.46	0	0	138533	137266	135233	133966	131933	137900	134600	26	40800	500	100640	100	1	5100000	6941	10.71	1.77	12	0.00	12711.00	77004.00	203000	20220623	-32.96	128000	20230613	6.33	154500	-11.91	20230102	128000	6.33	20230613	203000	-32.96	20220623	128000	6.33	20230613	0.07	N	268280	500	26 억	23255	N	N	1	N	N
60	20230620	161013	55	30.00	KOSPI		화학	N	N	N	Y	40	N	136000	2900	2	2.18	197928500	1461	114.59	135200	136500	133200	173000	93200	133100	135474.67	0.45	0	-60	134966	134032	132566	131632	130166	134500	132100	26	39900	500	98490	100	1	5100000	6936	10.70	1.77	12	0.03	12711.00	77004.00	203000	20220623	-33.00	128000	20230613	6.25	154500	-11.97	20230102	128000	6.25	20230613	203000	-33.00	20220623	128000	6.25	20230613	0.07	N	268280	500	26 억	23154	N	N	1	N	N
61	20230620	150747	55	30.00	KOSPI		화학	N	N	N	Y	40	N	136500	3400	2	2.55	175207600	1294	101.49	135200	136500	133200	173000	93200	133100	135400.00	0.45	0	101	134966	134032	132566	131632	130166	134500	132100	26	39900	500	98490	100	1	5100000	6962	10.74	1.77	12	0.03	12711.00	77004.00	203000	20220623	-32.76	128000	20230613	6.64	154500	-11.65	20230102	128000	6.64	20230613	203000	-32.76	20220623	128000	6.64	20230613	0.07	N	268280	500	26 억	23154	N	N	3	N	N
62	20230620	140942	55	30.00	KOSPI		화학	N	N	N	Y	40	N	136400	3300	2	2.48	170704900	1261	98.90	135200	136500	133200	173000	93200	133100	135372.64	0.45	0	101	134966	134032	132566	131632	130166	134500	132100	26	39900	500	98490	100	1	5100000	6956	10.73	1.77	12	0.02	12711.00	77004.00	203000	20220623	-32.81	128000	20230613	6.56	154500	-11.72	20230102	128000	6.56	20230613	203000	-32.81	20220623	128000	6.56	20230613	0.07	N	268280	500	26 억	23154	N	N	3	N	N
63	20230620	130927	55	30.00	KOSPI		화학	N	N	N	Y	40	N	136000	2900	2	2.18	167704100	1239	97.18	135200	136500	133200	173000	93200	133100	135354.40	0.45	0	90	134966	134032	132566	131632	130166	134500	132100	26	39900	500	98490	100	1	5100000	6936	10.70	1.77	12	0.02	12711.00	77004.00	203000	20220623	-33.00	128000	20230613	6.25	154500	-11.97	20230102	128000	6.25	20230613	203000	-33.00	20220623	128000	6.25	20230613	0.07	N	268280	500	26 억	23154	N	N	3	N	N
64	20230620	120943	55	30.00	KOSPI		화학	N	N	N	Y	40	N	136000	2900	2	2.18	166341600	1229	96.39	135200	136500	133200	173000	93200	133100	135347.11	0.45	0	90	134966	134032	132566	131632	130166	134500	132100	26	39900	500	98490	100	1	5100000	6936	10.70	1.77	12	0.02	12711.00	77004.00	203000	20220623	-33.00	128000	20230613	6.25	154500	-11.97	20230102	128000	6.25	20230613	203000	-33.00	20220623	128000	6.25	20230613	0.07	N	268280	500	26 억	23154	N	N	3	N	N
65	20230620	110355	55	30.00	KOSPI		화학	N	N	N	Y	40	N	135200	2100	2	1.58	77852700	578	45.33	135200	135200	133200	173000	93200	133100	134693.25	0.45	0	26	134966	134032	132566	131632	130166	134500	132100	26	39900	500	98490	100	1	5100000	6895	10.64	1.76	12	0.01	12711.00	77004.00	203000	20220623	-33.40	128000	20230613	5.62	154500	-12.49	20230102	128000	5.62	20230613	203000	-33.40	20220623	128000	5.62	20230613	0.07	N	268280	500	26 억	23154	N	N	3	N	N
66	20230620	100207	55	30.00	KOSPI		화학	N	N	N	Y	40	N	134100	1000	2	0.75	35060100	261	20.47	135200	135200	133200	173000	93200	133100	134329.89	0.45	0	14	134966	134032	132566	131632	130166	134500	132100	26	39900	500	98490	100	1	5100000	6839	10.55	1.74	12	0.01	12711.00	77004.00	203000	20220623	-33.94	128000	20230613	4.77	154500	-13.20	20230102	128000	4.77	20230613	203000	-33.94	20220623	128000	4.77	20230613	0.07	N	268280	500	26 억	23154	N	N	3	N	N
67	20230620	090934	55	30.00	KOSPI		화학	N	N	N	Y	40	N	135200	2100	2	1.58	270400	2	0.16	135200	135200	135200	173000	93200	133100	135200.00	0.45	0	0	134966	134032	132566	131632	130166	134500	132100	26	39900	500	98490	100	1	5100000	6895	10.64	1.76	12	0.00	12711.00	77004.00	203000	20220623	-33.40	128000	20230613	5.62	154500	-12.49	20230102	128000	5.62	20230613	203000	-33.40	20220623	128000	5.62	20230613	0.07	N	268280	500	26 억	23154	N	N	3	N	N
68	20230619	160621	55	30.00	KOSPI		화학	N	N	N	Y	40	N	133100	2000	2	1.53	168158500	1275	108.70	131100	133500	131100	170400	91800	131100	131889.02	0.45	0	0	134500	132800	131700	130000	128900	132250	129450	26	39300	500	97010	100	1	5100000	6788	10.47	1.73	12	0.03	12711.00	77004.00	203000	20220623	-34.43	128000	20230613	3.98	154500	-13.85	20230102	128000	3.98	20230613	203000	-34.43	20220623	128000	3.98	20230613	0.07	N	268280	500	26 억	23159	N	N	3	N	N
69	20230619	150921	55	30.00	KOSPI		화학	N	N	N	Y	40	N	133500	2400	2	1.83	166694100	1264	107.76	131100	133500	131100	170400	91800	131100	131878.24	0.45	0	0	134500	132800	131700	130000	128900	132250	129450	26	39300	500	97010	100	1	5100000	6809	10.50	1.73	12	0.02	12711.00	77004.00	203000	20220623	-34.24	128000	20230613	4.30	154500	-13.59	20230102	128000	4.30	20230613	203000	-34.24	20220623	128000	4.30	20230613	0.07	N	268280	500	26 억	23159	N	N	1	N	N
70	20230619	140404	55	30.00	KOSPI		화학	N	N	N	Y	40	N	133400	2300	2	1.75	124658000	949	80.90	131100	133400	131100	170400	91800	131100	131357.22	0.45	0	11	134500	132800	131700	130000	128900	132250	129450	26	39300	500	97010	100	1	5100000	6803	10.49	1.73	12	0.02	12711.00	77004.00	203000	20220623	-34.29	128000	20230613	4.22	154500	-13.66	20230102	128000	4.22	20230613	203000	-34.29	20220623	128000	4.22	20230613	0.07	N	268280	500	26 억	23159	N	N	1	N	N
71	20230619	130520	55	30.00	KOSPI		화학	N	N	N	Y	40	N	133200	2100	2	1.60	117854900	898	76.56	131100	133200	131100	170400	91800	131100	131241.54	0.45	0	11	134500	132800	131700	130000	128900	132250	129450	26	39300	500	97010	100	1	5100000	6793	10.48	1.73	12	0.02	12711.00	77004.00	203000	20220623	-34.38	128000	20230613	4.06	154500	-13.79	20230102	128000	4.06	20230613	203000	-34.38	20220623	128000	4.06	20230613	0.07	N	268280	500	26 억	23159	N	N	1	N	N
72	20230619	120308	55	30.00	KOSPI		화학	N	N	N	Y	40	N	132400	1300	2	0.99	113598700	866	73.83	131100	132600	131100	170400	91800	131100	131176.33	0.45	0	12	134500	132800	131700	130000	128900	132250	129450	26	39300	500	97010	100	1	5100000	6752	10.42	1.72	12	0.02	12711.00	77004.00	203000	20220623	-34.78	128000	20230613	3.44	154500	-14.30	20230102	128000	3.44	20230613	203000	-34.78	20220623	128000	3.44	20230613	0.07	N	268280	500	26 억	23159	N	N	1	N	N
73	20230619	110355	55	30.00	KOSPI		화학	N	N	N	Y	40	N	131900	800	2	0.61	107004400	816	69.57	131100	132100	131100	170400	91800	131100	131132.84	0.45	0	12	134500	132800	131700	130000	128900	132250	129450	26	39300	500	97010	100	1	5100000	6727	10.38	1.71	12	0.02	12711.00	77004.00	203000	20220623	-35.02	128000	20230613	3.05	154500	-14.63	20230102	128000	3.05	20230613	203000	-35.02	20220623	128000	3.05	20230613	0.07	N	268280	500	26 억	23159	N	N	1	N	N
74	20230619	101005	55	30.00	KOSPI		화학	N	N	N	Y	40	N	131600	500	2	0.38	18371100	140	11.94	131100	132100	131100	170400	91800	131100	131222.14	0.45	0	12	134500	132800	131700	130000	128900	132250	129450	26	39300	500	97010	100	1	5100000	6712	10.35	1.71	12	0.00	12711.00	77004.00	203000	20220623	-35.17	128000	20230613	2.81	154500	-14.82	20230102	128000	2.81	20230613	203000	-35.17	20220623	128000	2.81	20230613	0.07	N	268280	500	26 억	23159	N	N	1	N	N
75	20230619	090908	55	30.00	KOSPI		화학	N	N	N	Y	40	N	131200	100	2	0.08	4328700	33	2.81	131100	132100	131100	170400	91800	131100	131172.73	0.45	0	3	134500	132800	131700	130000	128900	132250	129450	26	39300	500	97010	100	1	5100000	6691	10.32	1.70	12	0.00	12711.00	77004.00	203000	20220623	-35.37	128000	20230613	2.50	154500	-15.08	20230102	128000	2.50	20230613	203000	-35.37	20220623	128000	2.50	20230613	0.07	N	268280	500	26 억	23159	N	N	1	N	N
76	20230616	161040	55	30.00	KOSPI		화학	N	N	N	Y	40	N	131100	-400	5	-0.30	33869800	257	29.61	131500	133400	130600	170900	92100	131500	131789.11	0.46	0	-137	133833	132666	130333	129166	126833	133250	129750	26	39400	500	97310	100	1	5100000	6686	10.31	1.70	12	0.01	12711.00	77004.00	203000	20220623	-35.42	128000	20230613	2.42	154500	-15.15	20230102	128000	2.42	20230613	203000	-35.42	20220623	128000	2.42	20230613	0.07	N	268280	500	26 억	23299	N	N	1	N	N
77	20230616	150804	55	30.00	KOSPI		화학	N	N	N	Y	40	N	131000	-500	5	-0.38	31641100	240	27.65	131500	133400	130600	170900	92100	131500	131837.92	0.46	0	-127	133833	132666	130333	129166	126833	133250	129750	26	39400	500	97310	100	1	5100000	6681	10.31	1.70	12	0.00	12711.00	77004.00	203000	20220623	-35.47	128000	20230613	2.34	154500	-15.21	20230102	128000	2.34	20230613	203000	-35.47	20220623	128000	2.34	20230613	0.07	N	268280	500	26 억	23299	N	N	1	N	N
78	20230616	140610	55	30.00	KOSPI		화학	N	N	N	Y	40	N	131400	-100	5	-0.08	24941000	189	21.77	131500	133400	130600	170900	92100	131500	131962.96	0.46	0	-83	133833	132666	130333	129166	126833	133250	129750	26	39400	500	97310	100	1	5100000	6701	10.34	1.71	12	0.00	12711.00	77004.00	203000	20220623	-35.27	128000	20230613	2.66	154500	-14.95	20230102	128000	2.66	20230613	203000	-35.27	20220623	128000	2.66	20230613	0.07	N	268280	500	26 억	23299	N	N	1	N	N
79	20230616	130732	55	30.00	KOSPI		화학	N	N	N	Y	40	N	131100	-400	5	-0.30	17197100	130	14.98	131500	133400	130600	170900	92100	131500	132285.38	0.46	0	-35	133833	132666	130333	129166	126833	133250	129750	26	39400	500	97310	100	1	5100000	6686	10.31	1.70	12	0.00	12711.00	77004.00	203000	20220623	-35.42	128000	20230613	2.42	154500	-15.15	20230102	128000	2.42	20230613	203000	-35.42	20220623	128000	2.42	20230613	0.07	N	268280	500	26 억	23299	N	N	1	N	N
80	20230616	120619	55	30.00	KOSPI		화학	N	N	N	Y	40	N	131300	-200	5	-0.15	16147500	122	14.06	131500	133400	130600	170900	92100	131500	132356.56	0.46	0	-29	133833	132666	130333	129166	126833	133250	129750	26	39400	500	97310	100	1	5100000	6696	10.33	1.71	12	0.00	12711.00	77004.00	203000	20220623	-35.32	128000	20230613	2.58	154500	-15.02	20230102	128000	2.58	20230613	203000	-35.32	20220623	128000	2.58	20230613	0.07	N	268280	500	26 억	23299	N	N	1	N	N
81	20230616	110408	55	30.00	KOSPI		화학	N	N	N	Y	40	N	131800	300	2	0.23	14707200	111	12.79	131500	133400	131500	170900	92100	131500	132497.30	0.46	0	-25	133833	132666	130333	129166	126833	133250	129750	26	39400	500	97310	100	1	5100000	6722	10.37	1.71	12	0.00	12711.00	77004.00	203000	20220623	-35.07	128000	20230613	2.97	154500	-14.69	20230102	128000	2.97	20230613	203000	-35.07	20220623	128000	2.97	20230613	0.07	N	268280	500	26 억	23299	N	N	1	N	N
82	20230616	100554	55	30.00	KOSPI		화학	N	N	N	Y	40	N	132800	1300	2	0.99	12315700	93	10.71	131500	133400	131500	170900	92100	131500	132426.88	0.46	0	-22	133833	132666	130333	129166	126833	133250	129750	26	39400	500	97310	100	1	5100000	6773	10.45	1.72	12	0.00	12711.00	77004.00	203000	20220623	-34.58	128000	20230613	3.75	154500	-14.05	20230102	128000	3.75	20230613	203000	-34.58	20220623	128000	3.75	20230613	0.07	N	268280	500	26 억	23299	N	N	1	N	N
83	20230616	090803	55	30.00	KOSPI		화학	N	N	N	Y	40	N	131700	200	2	0.15	2236000	17	1.96	131500	131800	131500	170900	92100	131500	131529.41	0.46	0	0	133833	132666	130333	129166	126833	133250	129750	26	39400	500	97310	100	1	5100000	6717	10.36	1.71	12	0.00	12711.00	77004.00	203000	20220623	-35.12	128000	20230613	2.89	154500	-14.76	20230102	128000	2.89	20230613	203000	-35.12	20220623	128000	2.89	20230613	0.07	N	268280	500	26 억	23299	N	N	1	N	N
84	20230615	150225	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	131100	2700	2	2.10	109569600	850	68.99	128200	131500	128000	166900	89900	128400	128905.41	0.46	0	76	130866	129632	128866	127632	126866	130250	128250	26	38500	500	95010	100	1	5100000	6686	10.31	1.70	12	0.02	12711.00	77004.00	203000	20220623	-35.42	128000	20230615	2.42	154500	-15.15	20230102	128000	2.42	20230615	203000	-35.42	20220623	128000	2.42	20230615	0.08	N	268280	500	26 억	23224	N	N	4	N	N
85	20230615	141101	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	131200	2800	2	2.18	91882800	715	58.04	128200	131500	128000	166900	89900	128400	128507.41	0.46	0	7	130866	129632	128866	127632	126866	130250	128250	26	38500	500	95010	100	1	5100000	6691	10.32	1.70	12	0.01	12711.00	77004.00	203000	20220623	-35.37	128000	20230615	2.50	154500	-15.08	20230102	128000	2.50	20230615	203000	-35.37	20220623	128000	2.50	20230615	0.08	N	268280	500	26 억	23224	N	N	4	N	N
86	20230615	130501	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	131000	2600	2	2.02	89129800	694	56.33	128200	131500	128000	166900	89900	128400	128429.11	0.46	0	7	130866	129632	128866	127632	126866	130250	128250	26	38500	500	95010	100	1	5100000	6681	10.31	1.70	12	0.01	12711.00	77004.00	203000	20220623	-35.47	128000	20230615	2.34	154500	-15.21	20230102	128000	2.34	20230615	203000	-35.47	20220623	128000	2.34	20230615	0.08	N	268280	500	26 억	23224	N	N	4	N	N
87	20230615	121002	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	130600	2200	2	1.71	87817600	684	55.52	128200	131500	128000	166900	89900	128400	128388.30	0.46	0	7	130866	129632	128866	127632	126866	130250	128250	26	38500	500	95010	100	1	5100000	6661	10.27	1.70	12	0.01	12711.00	77004.00	203000	20220623	-35.67	128000	20230615	2.03	154500	-15.47	20230102	128000	2.03	20230615	203000	-35.67	20220623	128000	2.03	20230615	0.08	N	268280	500	26 억	23224	N	N	4	N	N
88	20230615	110825	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	128600	200	2	0.16	76114500	594	48.21	128200	128700	128000	166900	89900	128400	128138.89	0.46	0	3	130866	129632	128866	127632	126866	130250	128250	26	38500	500	95010	100	1	5100000	6559	10.12	1.67	12	0.01	12711.00	77004.00	203000	20220623	-36.65	128000	20230615	0.47	154500	-16.76	20230102	128000	0.47	20230615	203000	-36.65	20220623	128000	0.47	20230615	0.08	N	268280	500	26 억	23224	N	N	4	N	N
89	20230611	184514	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	134100	-800	5	-0.59	61818000	460	82.14	134400	134800	134100	175300	94500	134900	134394.64	0.45	46	45	135633	135266	135033	134666	134433	135150	134550	26	40400	500	99820	100	1	5100000	6839	10.55	1.74	12	0.01	12711.00	77004.00	203000	20220623	-33.94	134100	20230609	0.00	154500	-13.20	20230102	134100	0.00	20230609	203000	-33.94	20220623	134100	0.00	20230609	0.07	N	268280	500	26 억	23140	N	N	13	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History