KissMeData/002840/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

41 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	160134	55	30.00	KOSPI	화학	N	N	N	Y	40	N	176200	200	2	0.11	782635500	4430	206.33	176100	180000	176000	228500	123200	176000	176667.16	2.65	0	-884	178000	177000	176000	175000	174000	177500	175500	67	52650	500	130240	100	1	4850000	8546	12.11	2.48	12	0.09	14546.00	70917.00	185000	20230227	-4.76	157000	20230104	12.23	185000	-4.76	20230227	157000	12.23	20230104	185000	-4.76	20230227	157000	12.23	20230104	0.02	N	002840	500	66 억	128530	N	N	0	N	N
3	20230630	150134	55	30.00	KOSPI	화학	N	N	N	Y	40	N	177400	1400	2	0.80	775214600	4388	204.38	176100	180000	176000	228500	123200	176000	176666.96	2.65	0	-877	178000	177000	176000	175000	174000	177500	175500	67	52650	500	130240	100	1	4850000	8604	12.20	2.50	12	0.09	14546.00	70917.00	185000	20230227	-4.11	157000	20230104	12.99	185000	-4.11	20230227	157000	12.99	20230104	185000	-4.11	20230227	157000	12.99	20230104	0.02	N	002840	500	66 억	128530	N	N	0	N	N
4	20230630	140135	55	30.00	KOSPI	화학	N	N	N	Y	40	N	177900	1900	2	1.08	752519000	4260	198.42	176100	180000	176000	228500	123200	176000	176647.65	2.65	0	-914	178000	177000	176000	175000	174000	177500	175500	67	52650	500	130240	100	1	4850000	8628	12.23	2.51	12	0.09	14546.00	70917.00	185000	20230227	-3.84	157000	20230104	13.31	185000	-3.84	20230227	157000	13.31	20230104	185000	-3.84	20230227	157000	13.31	20230104	0.02	N	002840	500	66 억	128530	N	N	0	N	N
5	20230630	130135	55	30.00	KOSPI	화학	N	N	N	Y	40	N	177100	1100	2	0.62	738301100	4180	194.69	176100	180000	176000	228500	123200	176000	176627.06	2.65	0	-897	178000	177000	176000	175000	174000	177500	175500	67	52650	500	130240	100	1	4850000	8589	12.18	2.50	12	0.09	14546.00	70917.00	185000	20230227	-4.27	157000	20230104	12.80	185000	-4.27	20230227	157000	12.80	20230104	185000	-4.27	20230227	157000	12.80	20230104	0.02	N	002840	500	66 억	128530	N	N	0	N	N
6	20230630	120134	55	30.00	KOSPI	화학	N	N	N	Y	40	N	177300	1300	2	0.74	721607900	4086	190.31	176100	180000	176000	228500	123200	176000	176604.97	2.65	0	-865	178000	177000	176000	175000	174000	177500	175500	67	52650	500	130240	100	1	4850000	8599	12.19	2.50	12	0.08	14546.00	70917.00	185000	20230227	-4.16	157000	20230104	12.93	185000	-4.16	20230227	157000	12.93	20230104	185000	-4.16	20230227	157000	12.93	20230104	0.02	N	002840	500	66 억	128530	N	N	0	N	N
7	20230630	110134	55	30.00	KOSPI	화학	N	N	N	Y	40	N	177400	1400	2	0.80	719301800	4073	189.71	176100	180000	176000	228500	123200	176000	176602.46	2.65	0	-865	178000	177000	176000	175000	174000	177500	175500	67	52650	500	130240	100	1	4850000	8604	12.20	2.50	12	0.08	14546.00	70917.00	185000	20230227	-4.11	157000	20230104	12.99	185000	-4.11	20230227	157000	12.99	20230104	185000	-4.11	20230227	157000	12.99	20230104	0.02	N	002840	500	66 억	128530	N	N	0	N	N
8	20230630	100134	55	30.00	KOSPI	화학	N	N	N	Y	40	N	178100	2100	2	1.19	674177800	3819	177.88	176100	180000	176000	228500	123200	176000	176532.55	2.65	0	-917	178000	177000	176000	175000	174000	177500	175500	67	52650	500	130240	100	1	4850000	8638	12.24	2.51	12	0.08	14546.00	70917.00	185000	20230227	-3.73	157000	20230104	13.44	185000	-3.73	20230227	157000	13.44	20230104	185000	-3.73	20230227	157000	13.44	20230104	0.02	N	002840	500	66 억	128530	N	N	0	N	N
9	20230630	090135	55	30.00	KOSPI	화학	N	N	N	Y	40	N	176600	600	2	0.34	170137300	966	44.99	176100	176700	176000	228500	123200	176000	176125.57	2.65	0	-142	178000	177000	176000	175000	174000	177500	175500	67	52650	500	130240	100	1	4850000	8565	12.14	2.49	12	0.02	14546.00	70917.00	185000	20230227	-4.54	157000	20230104	12.48	185000	-4.54	20230227	157000	12.48	20230104	185000	-4.54	20230227	157000	12.48	20230104	0.02	N	002840	500	66 억	128530	N	N	0	N	N
10	20230629	160135	55	30.00	KOSPI	화학	N	N	N	Y	40	N	176000	1000	2	0.57	376344600	2147	65.78	175100	177000	175000	227500	122500	175000	175286.26	2.65	0	156	175800	175400	174900	174500	174000	175450	174550	67	52500	500	129500	100	1	4850000	8536	12.10	2.48	12	0.04	14546.00	70917.00	185000	20230227	-4.86	157000	20230104	12.10	185000	-4.86	20230227	157000	12.10	20230104	185000	-4.86	20230227	157000	12.10	20230104	0.02	N	002840	500	66 억	128307	N	N	0	N	N
11	20230629	150133	55	30.00	KOSPI	화학	N	N	N	Y	40	N	175000	0	3	0.00	362657300	2069	63.39	175100	177000	175000	227500	122500	175000	175281.44	2.65	0	143	175800	175400	174900	174500	174000	175450	174550	67	52500	500	129500	100	1	4850000	8488	12.03	2.47	12	0.04	14546.00	70917.00	185000	20230227	-5.41	157000	20230104	11.46	185000	-5.41	20230227	157000	11.46	20230104	185000	-5.41	20230227	157000	11.46	20230104	0.02	N	002840	500	66 억	128307	N	N	0	N	N
12	20230629	140133	55	30.00	KOSPI	화학	N	N	N	Y	40	N	175300	300	2	0.17	310127400	1769	54.20	175100	177000	175000	227500	122500	175000	175312.27	2.65	0	180	175800	175400	174900	174500	174000	175450	174550	67	52500	500	129500	100	1	4850000	8502	12.05	2.47	12	0.04	14546.00	70917.00	185000	20230227	-5.24	157000	20230104	11.66	185000	-5.24	20230227	157000	11.66	20230104	185000	-5.24	20230227	157000	11.66	20230104	0.02	N	002840	500	66 억	128307	N	N	0	N	N
13	20230629	130133	55	30.00	KOSPI	화학	N	N	N	Y	40	N	175000	0	3	0.00	276131800	1575	48.25	175100	177000	175000	227500	122500	175000	175321.78	2.65	0	62	175800	175400	174900	174500	174000	175450	174550	67	52500	500	129500	100	1	4850000	8488	12.03	2.47	12	0.03	14546.00	70917.00	185000	20230227	-5.41	157000	20230104	11.46	185000	-5.41	20230227	157000	11.46	20230104	185000	-5.41	20230227	157000	11.46	20230104	0.02	N	002840	500	66 억	128307	N	N	0	N	N
14	20230629	120134	55	30.00	KOSPI	화학	N	N	N	Y	40	N	175000	0	3	0.00	265800700	1516	46.45	175100	177000	175000	227500	122500	175000	175330.28	2.65	0	41	175800	175400	174900	174500	174000	175450	174550	67	52500	500	129500	100	1	4850000	8488	12.03	2.47	12	0.03	14546.00	70917.00	185000	20230227	-5.41	157000	20230104	11.46	185000	-5.41	20230227	157000	11.46	20230104	185000	-5.41	20230227	157000	11.46	20230104	0.02	N	002840	500	66 억	128307	N	N	0	N	N
15	20230629	110133	55	30.00	KOSPI	화학	N	N	N	Y	40	N	175000	0	3	0.00	249173400	1421	43.54	175100	177000	175000	227500	122500	175000	175350.74	2.65	0	41	175800	175400	174900	174500	174000	175450	174550	67	52500	500	129500	100	1	4850000	8488	12.03	2.47	12	0.03	14546.00	70917.00	185000	20230227	-5.41	157000	20230104	11.46	185000	-5.41	20230227	157000	11.46	20230104	185000	-5.41	20230227	157000	11.46	20230104	0.02	N	002840	500	66 억	128307	N	N	0	N	N
16	20230629	100133	55	30.00	KOSPI	화학	N	N	N	Y	40	N	176000	1000	2	0.57	241467600	1377	42.19	175100	177000	175000	227500	122500	175000	175357.73	2.65	0	35	175800	175400	174900	174500	174000	175450	174550	67	52500	500	129500	100	1	4850000	8536	12.10	2.48	12	0.03	14546.00	70917.00	185000	20230227	-4.86	157000	20230104	12.10	185000	-4.86	20230227	157000	12.10	20230104	185000	-4.86	20230227	157000	12.10	20230104	0.02	N	002840	500	66 억	128307	N	N	0	N	N
17	20230629	090133	55	30.00	KOSPI	화학	N	N	N	Y	40	N	175500	500	2	0.29	701500	4	0.12	175100	175500	175100	227500	122500	175000	175375.00	2.65	0	0	175800	175400	174900	174500	174000	175450	174550	67	52500	500	129500	100	1	4850000	8512	12.07	2.47	12	0.00	14546.00	70917.00	185000	20230227	-5.14	157000	20230104	11.78	185000	-5.14	20230227	157000	11.78	20230104	185000	-5.14	20230227	157000	11.78	20230104	0.02	N	002840	500	66 억	128307	N	N	0	N	N
18	20230628	160133	55	30.00	KOSPI	화학	N	N	N	Y	40	N	175000	200	2	0.11	570095700	3260	96.99	175000	175300	174400	227000	122400	174800	174875.98	2.65	0	-5	181333	178066	175733	172466	170133	179700	174100	67	52300	500	129350	100	1	4850000	8488	12.03	2.47	12	0.07	14546.00	70917.00	185000	20230227	-5.41	157000	20230104	11.46	185000	-5.41	20230227	157000	11.46	20230104	185000	-5.41	20230227	157000	11.46	20230104	0.02	N	002840	500	66 억	128517	N	N	1	N	N
19	20230628	150133	55	30.00	KOSPI	화학	N	N	N	Y	40	N	174800	0	3	0.00	545431400	3119	92.80	175000	175300	174800	227000	122400	174800	174873.81	2.65	0	6	181333	178066	175733	172466	170133	179700	174100	67	52300	500	129350	100	1	4850000	8478	12.02	2.46	12	0.06	14546.00	70917.00	185000	20230227	-5.51	157000	20230104	11.34	185000	-5.51	20230227	157000	11.34	20230104	185000	-5.51	20230227	157000	11.34	20230104	0.02	N	002840	500	66 억	128517	N	N	1	N	N
20	20230628	140133	55	30.00	KOSPI	화학	N	N	N	Y	40	N	174900	100	2	0.06	320792700	1835	54.60	175000	175300	174800	227000	122400	174800	174818.91	2.65	0	16	181333	178066	175733	172466	170133	179700	174100	67	52300	500	129350	100	1	4850000	8483	12.02	2.47	12	0.04	14546.00	70917.00	185000	20230227	-5.46	157000	20230104	11.40	185000	-5.46	20230227	157000	11.40	20230104	185000	-5.46	20230227	157000	11.40	20230104	0.02	N	002840	500	66 억	128517	N	N	1	N	N
21	20230628	130134	55	30.00	KOSPI	화학	N	N	N	Y	40	N	174900	100	2	0.06	169053300	967	28.77	175000	175300	174800	227000	122400	174800	174822.44	2.65	0	16	181333	178066	175733	172466	170133	179700	174100	67	52300	500	129350	100	1	4850000	8483	12.02	2.47	12	0.02	14546.00	70917.00	185000	20230227	-5.46	157000	20230104	11.40	185000	-5.46	20230227	157000	11.40	20230104	185000	-5.46	20230227	157000	11.40	20230104	0.02	N	002840	500	66 억	128517	N	N	1	N	N
22	20230628	120127	55	30.00	KOSPI	화학	N	N	N	Y	40	N	174900	100	2	0.06	105595200	604	17.97	175000	175300	174800	227000	122400	174800	174826.49	2.65	0	15	181333	178066	175733	172466	170133	179700	174100	67	52300	500	129350	100	1	4850000	8483	12.02	2.47	12	0.01	14546.00	70917.00	185000	20230227	-5.46	157000	20230104	11.40	185000	-5.46	20230227	157000	11.40	20230104	185000	-5.46	20230227	157000	11.40	20230104	0.02	N	002840	500	66 억	128517	N	N	1	N	N
23	20230628	110134	55	30.00	KOSPI	화학	N	N	N	Y	40	N	174900	100	2	0.06	84791300	485	14.43	175000	175300	174800	227000	122400	174800	174827.42	2.65	0	6	181333	178066	175733	172466	170133	179700	174100	67	52300	500	129350	100	1	4850000	8483	12.02	2.47	12	0.01	14546.00	70917.00	185000	20230227	-5.46	157000	20230104	11.40	185000	-5.46	20230227	157000	11.40	20230104	185000	-5.46	20230227	157000	11.40	20230104	0.02	N	002840	500	66 억	128517	N	N	1	N	N
24	20230628	100133	55	30.00	KOSPI	화학	N	N	N	Y	40	N	174900	100	2	0.06	36890700	211	6.28	175000	175300	174800	227000	122400	174800	174837.44	2.65	0	3	181333	178066	175733	172466	170133	179700	174100	67	52300	500	129350	100	1	4850000	8483	12.02	2.47	12	0.00	14546.00	70917.00	185000	20230227	-5.46	157000	20230104	11.40	185000	-5.46	20230227	157000	11.40	20230104	185000	-5.46	20230227	157000	11.40	20230104	0.02	N	002840	500	66 억	128517	N	N	1	N	N
25	20230628	090133	55	30.00	KOSPI	화학	N	N	N	Y	40	N	175300	500	2	0.29	525300	3	0.09	175000	175300	175000	227000	122400	174800	175100.00	2.65	0	0	181333	178066	175733	172466	170133	179700	174100	67	52300	500	129350	100	1	4850000	8502	12.05	2.47	12	0.00	14546.00	70917.00	185000	20230227	-5.24	157000	20230104	11.66	185000	-5.24	20230227	157000	11.66	20230104	185000	-5.24	20230227	157000	11.66	20230104	0.02	N	002840	500	66 억	128517	N	N	1	N	N
26	20230627	160134	55	30.00	KOSPI	화학	N	N	N	Y	40	N	174800	900	2	0.52	588092300	3361	271.27	173900	179000	173400	226000	121800	173900	174975.39	2.67	0	-1613	174166	174032	173866	173732	173566	174100	173800	67	52100	500	128680	100	1	4850000	8478	12.02	2.46	12	0.07	14546.00	70917.00	185000	20230227	-5.51	157000	20230104	11.34	185000	-5.51	20230227	157000	11.34	20230104	185000	-5.51	20230227	157000	11.34	20230104	0.02	N	002840	500	66 억	129596	N	N	1	N	N
27	20230627	150134	55	30.00	KOSPI	화학	N	N	N	Y	40	N	173600	-300	5	-0.17	584604500	3341	269.65	173900	179000	173400	226000	121800	173900	174978.90	2.67	0	-1617	174166	174032	173866	173732	173566	174100	173800	67	52100	500	128680	100	1	4850000	8420	11.93	2.45	12	0.07	14546.00	70917.00	185000	20230227	-6.16	157000	20230104	10.57	185000	-6.16	20230227	157000	10.57	20230104	185000	-6.16	20230227	157000	10.57	20230104	0.02	N	002840	500	66 억	129596	N	N	1	N	N
28	20230627	140134	55	30.00	KOSPI	화학	N	N	N	Y	40	N	175000	1100	2	0.63	580957400	3320	267.96	173900	179000	173500	226000	121800	173900	174987.17	2.67	0	-1608	174166	174032	173866	173732	173566	174100	173800	67	52100	500	128680	100	1	4850000	8488	12.03	2.47	12	0.07	14546.00	70917.00	185000	20230227	-5.41	157000	20230104	11.46	185000	-5.41	20230227	157000	11.46	20230104	185000	-5.41	20230227	157000	11.46	20230104	0.02	N	002840	500	66 억	129596	N	N	1	N	N
29	20230627	130134	55	30.00	KOSPI	화학	N	N	N	Y	40	N	174200	300	2	0.17	106631600	613	49.48	173900	174500	173900	226000	121800	173900	173950.41	2.67	0	-118	174166	174032	173866	173732	173566	174100	173800	67	52100	500	128680	100	1	4850000	8449	11.98	2.46	12	0.01	14546.00	70917.00	185000	20230227	-5.84	157000	20230104	10.96	185000	-5.84	20230227	157000	10.96	20230104	185000	-5.84	20230227	157000	10.96	20230104	0.02	N	002840	500	66 억	129596	N	N	1	N	N
30	20230627	120135	55	30.00	KOSPI	화학	N	N	N	Y	40	N	173900	0	3	0.00	46275200	266	21.47	173900	174500	173900	226000	121800	173900	173966.92	2.67	0	-51	174166	174032	173866	173732	173566	174100	173800	67	52100	500	128680	100	1	4850000	8434	11.96	2.45	12	0.01	14546.00	70917.00	185000	20230227	-6.00	157000	20230104	10.76	185000	-6.00	20230227	157000	10.76	20230104	185000	-6.00	20230227	157000	10.76	20230104	0.02	N	002840	500	66 억	129596	N	N	1	N	N
31	20230627	110135	55	30.00	KOSPI	화학	N	N	N	Y	40	N	174000	100	2	0.06	45405400	261	21.07	173900	174500	173900	226000	121800	173900	173967.05	2.67	0	-46	174166	174032	173866	173732	173566	174100	173800	67	52100	500	128680	100	1	4850000	8439	11.96	2.45	12	0.01	14546.00	70917.00	185000	20230227	-5.95	157000	20230104	10.83	185000	-5.95	20230227	157000	10.83	20230104	185000	-5.95	20230227	157000	10.83	20230104	0.02	N	002840	500	66 억	129596	N	N	1	N	N
32	20230627	100133	55	30.00	KOSPI	화학	N	N	N	Y	40	N	173900	0	3	0.00	35839800	206	16.63	173900	174500	173900	226000	121800	173900	173979.61	2.67	0	-32	174166	174032	173866	173732	173566	174100	173800	67	52100	500	128680	100	1	4850000	8434	11.96	2.45	12	0.00	14546.00	70917.00	185000	20230227	-6.00	157000	20230104	10.76	185000	-6.00	20230227	157000	10.76	20230104	185000	-6.00	20230227	157000	10.76	20230104	0.02	N	002840	500	66 억	129596	N	N	1	N	N
33	20230627	090134	55	30.00	KOSPI	화학	N	N	N	Y	40	N	173900	0	3	0.00	173900	1	0.08	173900	173900	173900	226000	121800	173900	173900.00	2.67	0	0	174166	174032	173866	173732	173566	174100	173800	67	52100	500	128680	100	1	4850000	8434	11.96	2.45	12	0.00	14546.00	70917.00	185000	20230227	-6.00	157000	20230104	10.76	185000	-6.00	20230227	157000	10.76	20230104	185000	-6.00	20230227	157000	10.76	20230104	0.02	N	002840	500	66 억	129596	N	N	1	N	N
34	20230626	160133	55	30.00	KOSPI	화학	N	N	N	Y	40	N	173900	200	2	0.12	215247200	1239	91.10	173800	174000	173700	225500	121600	173700	173726.55	2.67	0	171	175433	174566	174133	173266	172833	174350	173050	67	51950	500	128530	100	1	4850000	8434	11.96	2.45	12	0.03	14546.00	70917.00	185000	20230227	-6.00	157000	20230104	10.76	185000	-6.00	20230227	157000	10.76	20230104	185000	-6.00	20230227	157000	10.76	20230104	0.02	N	002840	500	66 억	129654	N	N	1	N	N
35	20230626	150134	55	30.00	KOSPI	화학	N	N	N	Y	40	N	173800	100	2	0.06	212812800	1225	90.07	173800	174000	173700	225500	121600	173700	173724.73	2.67	0	175	175433	174566	174133	173266	172833	174350	173050	67	51950	500	128530	100	1	4850000	8429	11.95	2.45	12	0.03	14546.00	70917.00	185000	20230227	-6.05	157000	20230104	10.70	185000	-6.05	20230227	157000	10.70	20230104	185000	-6.05	20230227	157000	10.70	20230104	0.02	N	002840	500	66 억	129654	N	N	7	N	N
36	20230626	140134	55	30.00	KOSPI	화학	N	N	N	Y	40	N	173700	0	3	0.00	205342100	1182	86.91	173800	174000	173700	225500	121600	173700	173724.28	2.67	0	162	175433	174566	174133	173266	172833	174350	173050	67	51950	500	128530	100	1	4850000	8424	11.94	2.45	12	0.02	14546.00	70917.00	185000	20230227	-6.11	157000	20230104	10.64	185000	-6.11	20230227	157000	10.64	20230104	185000	-6.11	20230227	157000	10.64	20230104	0.02	N	002840	500	66 억	129654	N	N	7	N	N
37	20230626	130134	55	30.00	KOSPI	화학	N	N	N	Y	40	N	173900	200	2	0.12	191618300	1103	81.10	173800	174000	173700	225500	121600	173700	173724.66	2.67	0	154	175433	174566	174133	173266	172833	174350	173050	67	51950	500	128530	100	1	4850000	8434	11.96	2.45	12	0.02	14546.00	70917.00	185000	20230227	-6.00	157000	20230104	10.76	185000	-6.00	20230227	157000	10.76	20230104	185000	-6.00	20230227	157000	10.76	20230104	0.02	N	002840	500	66 억	129654	N	N	7	N	N
38	20230626	120133	55	30.00	KOSPI	화학	N	N	N	Y	40	N	173700	0	3	0.00	121435000	699	51.40	173800	174000	173700	225500	121600	173700	173726.75	2.67	0	89	175433	174566	174133	173266	172833	174350	173050	67	51950	500	128530	100	1	4850000	8424	11.94	2.45	12	0.01	14546.00	70917.00	185000	20230227	-6.11	157000	20230104	10.64	185000	-6.11	20230227	157000	10.64	20230104	185000	-6.11	20230227	157000	10.64	20230104	0.02	N	002840	500	66 억	129654	N	N	7	N	N
39	20230626	110133	55	30.00	KOSPI	화학	N	N	N	Y	40	N	173700	0	3	0.00	73838000	425	31.25	173800	174000	173700	225500	121600	173700	173736.47	2.67	0	58	175433	174566	174133	173266	172833	174350	173050	67	51950	500	128530	100	1	4850000	8424	11.94	2.45	12	0.01	14546.00	70917.00	185000	20230227	-6.11	157000	20230104	10.64	185000	-6.11	20230227	157000	10.64	20230104	185000	-6.11	20230227	157000	10.64	20230104	0.02	N	002840	500	66 억	129654	N	N	7	N	N
40	20230626	100133	55	30.00	KOSPI	화학	N	N	N	Y	40	N	173800	100	2	0.06	72448300	417	30.66	173800	174000	173700	225500	121600	173700	173736.93	2.67	0	59	175433	174566	174133	173266	172833	174350	173050	67	51950	500	128530	100	1	4850000	8429	11.95	2.45	12	0.01	14546.00	70917.00	185000	20230227	-6.05	157000	20230104	10.70	185000	-6.05	20230227	157000	10.70	20230104	185000	-6.05	20230227	157000	10.70	20230104	0.02	N	002840	500	66 억	129654	N	N	7	N	N
41	20230626	090133	55	30.00	KOSPI	화학	N	N	N	Y	40	N	173800	100	2	0.06	1042800	6	0.44	173800	173800	173800	225500	121600	173700	173800.00	2.67	0	1	175433	174566	174133	173266	172833	174350	173050	67	51950	500	128530	100	1	4850000	8429	11.95	2.45	12	0.00	14546.00	70917.00	185000	20230227	-6.05	157000	20230104	10.70	185000	-6.05	20230227	157000	10.70	20230104	185000	-6.05	20230227	157000	10.70	20230104	0.02	N	002840	500	66 억	129654	N	N	7	N	N
42	20230623	151452	55	30.00	KOSPI	화학	N	N	N	Y	40	N	173800	100	2	0.06	223072100	1284	97.57	175000	175000	173700	225500	121600	173700	173732.17	2.68	0	-253	174700	174200	173400	172900	172100	174450	173150	67	51950	500	128530	100	1	4850000	8429	11.95	2.45	12	0.03	14546.00	70917.00	185000	20230227	-6.05	157000	20230104	10.70	185000	-6.05	20230227	157000	10.70	20230104	185000	-6.05	20230227	157000	10.70	20230104	0.02	N	002840	500	66 억	130025	N	N	3	N	N
43	20230623	140125	55	30.00	KOSPI	화학	N	N	N	Y	40	N	173700	0	3	0.00	153584800	884	67.17	175000	175000	173700	225500	121600	173700	173738.46	2.68	0	-163	174700	174200	173400	172900	172100	174450	173150	67	51950	500	128530	100	1	4850000	8424	11.94	2.45	12	0.02	14546.00	70917.00	185000	20230227	-6.11	157000	20230104	10.64	185000	-6.11	20230227	157000	10.64	20230104	185000	-6.11	20230227	157000	10.64	20230104	0.02	N	002840	500	66 억	130025	N	N	3	N	N
44	20230622	160448	55	30.00	KOSPI	화학	N	N	N	Y	40	N	173700	1300	2	0.75	228047400	1316	33.09	172600	173900	172600	224000	120700	172400	173288.30	2.68	0	-346	175866	174132	173066	171332	170266	173800	171000	67	51650	500	127570	100	1	4850000	8424	11.94	2.45	12	0.03	14546.00	70917.00	185000	20220621	-6.11	157000	20230104	10.64	185000	-6.11	20230227	157000	10.64	20230104	185000	-6.11	20230227	157000	10.64	20230104	0.02	N	002840	500	66 억	130120	N	N	3	N	N
45	20230622	150230	55	30.00	KOSPI	화학	N	N	N	Y	40	N	173700	1300	2	0.75	214680900	1239	31.15	172600	173900	172600	224000	120700	172400	173269.49	2.68	0	-321	175866	174132	173066	171332	170266	173800	171000	67	51650	500	127570	100	1	4850000	8424	11.94	2.45	12	0.03	14546.00	70917.00	185000	20220621	-6.11	157000	20230104	10.64	185000	-6.11	20230227	157000	10.64	20230104	185000	-6.11	20230227	157000	10.64	20230104	0.02	N	002840	500	66 억	130120	N	N	70	N	N
46	20230622	140643	55	30.00	KOSPI	화학	N	N	N	Y	40	N	173500	1100	2	0.64	130045500	751	18.88	172600	173900	172600	224000	120700	172400	173163.12	2.68	0	-208	175866	174132	173066	171332	170266	173800	171000	67	51650	500	127570	100	1	4850000	8415	11.93	2.45	12	0.02	14546.00	70917.00	185000	20220621	-6.22	157000	20230104	10.51	185000	-6.22	20230227	157000	10.51	20230104	185000	-6.22	20230227	157000	10.51	20230104	0.02	N	002840	500	66 억	130120	N	N	70	N	N
47	20230622	130701	55	30.00	KOSPI	화학	N	N	N	Y	40	N	173600	1200	2	0.70	109057400	630	15.84	172600	173900	172600	224000	120700	172400	173106.98	2.68	0	-168	175866	174132	173066	171332	170266	173800	171000	67	51650	500	127570	100	1	4850000	8420	11.93	2.45	12	0.01	14546.00	70917.00	185000	20220621	-6.16	157000	20230104	10.57	185000	-6.16	20230227	157000	10.57	20230104	185000	-6.16	20230227	157000	10.57	20230104	0.02	N	002840	500	66 억	130120	N	N	70	N	N
48	20230622	121002	55	30.00	KOSPI	화학	N	N	N	Y	40	N	173400	1000	2	0.58	77373100	447	11.24	172600	173900	172600	224000	120700	172400	173094.18	2.68	0	-104	175866	174132	173066	171332	170266	173800	171000	67	51650	500	127570	100	1	4850000	8410	11.92	2.45	12	0.01	14546.00	70917.00	185000	20220621	-6.27	157000	20230104	10.45	185000	-6.27	20230227	157000	10.45	20230104	185000	-6.27	20230227	157000	10.45	20230104	0.02	N	002840	500	66 억	130120	N	N	70	N	N
49	20230622	110743	55	30.00	KOSPI	화학	N	N	N	Y	40	N	173100	700	2	0.41	58836900	340	8.55	172600	173900	172600	224000	120700	172400	173049.71	2.68	0	-70	175866	174132	173066	171332	170266	173800	171000	67	51650	500	127570	100	1	4850000	8395	11.90	2.44	12	0.01	14546.00	70917.00	185000	20220621	-6.43	157000	20230104	10.25	185000	-6.43	20230227	157000	10.25	20230104	185000	-6.43	20230227	157000	10.25	20230104	0.02	N	002840	500	66 억	130120	N	N	70	N	N
50	20230622	101005	55	30.00	KOSPI	화학	N	N	N	Y	40	N	173300	900	2	0.52	15401100	89	2.24	172600	173900	172600	224000	120700	172400	173046.07	2.68	0	-16	175866	174132	173066	171332	170266	173800	171000	67	51650	500	127570	100	1	4850000	8405	11.91	2.44	12	0.00	14546.00	70917.00	185000	20220621	-6.32	157000	20230104	10.38	185000	-6.32	20230227	157000	10.38	20230104	185000	-6.32	20230227	157000	10.38	20230104	0.02	N	002840	500	66 억	130120	N	N	70	N	N
51	20230622	090424	55	30.00	KOSPI	화학	N	N	N	Y	40	N	172600	200	2	0.12	517800	3	0.08	172600	172600	172600	224000	120700	172400	172600.00	2.68	0	-1	175866	174132	173066	171332	170266	173800	171000	67	51650	500	127570	100	1	4850000	8371	11.87	2.43	12	0.00	14546.00	70917.00	185000	20220621	-6.70	157000	20230104	9.94	185000	-6.70	20230227	157000	9.94	20230104	185000	-6.70	20230227	157000	9.94	20230104	0.02	N	002840	500	66 억	130120	N	N	70	N	N
52	20230621	160225	55	30.00	KOSPI	화학	N	N	N	Y	40	N	172400	400	2	0.23	688422900	3973	163.36	172400	174800	172000	223500	120400	172000	173275.55	2.67	0	524	175133	173566	171333	169766	167533	174350	170550	67	51550	500	127280	100	1	4850000	8361	11.85	2.43	12	0.08	14546.00	70917.00	185000	20220621	-6.81	157000	20230104	9.81	185000	-6.81	20230227	157000	9.81	20230104	185000	-6.81	20220621	157000	9.81	20230104	0.02	N	002840	500	66 억	129647	N	N	70	N	N
53	20230621	150125	55	30.00	KOSPI	화학	N	N	N	Y	40	N	173300	1300	2	0.76	655638200	3783	155.55	172400	174800	172000	223500	120400	172000	173311.71	2.67	0	508	175133	173566	171333	169766	167533	174350	170550	67	51550	500	127280	100	1	4850000	8405	11.91	2.44	12	0.08	14546.00	70917.00	185000	20220621	-6.32	157000	20230104	10.38	185000	-6.32	20230227	157000	10.38	20230104	185000	-6.32	20220621	157000	10.38	20230104	0.02	N	002840	500	66 억	129647	N	N	1	N	N
54	20230621	140551	55	30.00	KOSPI	화학	N	N	N	Y	40	N	173000	1000	2	0.58	629002700	3629	149.22	172400	174800	172000	223500	120400	172000	173326.73	2.67	0	481	175133	173566	171333	169766	167533	174350	170550	67	51550	500	127280	100	1	4850000	8391	11.89	2.44	12	0.07	14546.00	70917.00	185000	20220621	-6.49	157000	20230104	10.19	185000	-6.49	20230227	157000	10.19	20230104	185000	-6.49	20220621	157000	10.19	20230104	0.02	N	002840	500	66 억	129647	N	N	1	N	N
55	20230621	130143	55	30.00	KOSPI	화학	N	N	N	Y	40	N	174000	2000	2	1.16	358092300	2068	85.03	172400	174800	172000	223500	120400	172000	173158.75	2.67	0	694	175133	173566	171333	169766	167533	174350	170550	67	51550	500	127280	100	1	4850000	8439	11.96	2.45	12	0.04	14546.00	70917.00	185000	20220621	-5.95	157000	20230104	10.83	185000	-5.95	20230227	157000	10.83	20230104	185000	-5.95	20220621	157000	10.83	20230104	0.02	N	002840	500	66 억	129647	N	N	1	N	N
56	20230621	120707	55	30.00	KOSPI	화학	N	N	N	Y	40	N	173800	1800	2	1.05	351468200	2030	83.47	172400	174800	172000	223500	120400	172000	173137.04	2.67	0	688	175133	173566	171333	169766	167533	174350	170550	67	51550	500	127280	100	1	4850000	8429	11.95	2.45	12	0.04	14546.00	70917.00	185000	20220621	-6.05	157000	20230104	10.70	185000	-6.05	20230227	157000	10.70	20230104	185000	-6.05	20220621	157000	10.70	20230104	0.02	N	002840	500	66 억	129647	N	N	1	N	N
57	20230621	110151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	173400	1400	2	0.81	297482200	1720	70.72	172400	174000	172000	223500	120400	172000	172954.77	2.67	0	521	175133	173566	171333	169766	167533	174350	170550	67	51550	500	127280	100	1	4850000	8410	11.92	2.45	12	0.04	14546.00	70917.00	185000	20220621	-6.27	157000	20230104	10.45	185000	-6.27	20230227	157000	10.45	20230104	185000	-6.27	20220621	157000	10.45	20230104	0.02	N	002840	500	66 억	129647	N	N	1	N	N
58	20230621	100817	55	30.00	KOSPI	화학	N	N	N	Y	40	N	172900	900	2	0.52	79755100	462	19.00	172400	173000	172000	223500	120400	172000	172630.09	2.67	0	45	175133	173566	171333	169766	167533	174350	170550	67	51550	500	127280	100	1	4850000	8386	11.89	2.44	12	0.01	14546.00	70917.00	185000	20220621	-6.54	157000	20230104	10.13	185000	-6.54	20230227	157000	10.13	20230104	185000	-6.54	20220621	157000	10.13	20230104	0.02	N	002840	500	66 억	129647	N	N	1	N	N
59	20230621	090446	55	30.00	KOSPI	화학	N	N	N	Y	40	N	172600	600	2	0.35	14462500	84	3.45	172400	172600	172000	223500	120400	172000	172172.62	2.67	0	5	175133	173566	171333	169766	167533	174350	170550	67	51550	500	127280	100	1	4850000	8371	11.87	2.43	12	0.00	14546.00	70917.00	185000	20220621	-6.70	157000	20230104	9.94	185000	-6.70	20230227	157000	9.94	20230104	185000	-6.70	20220621	157000	9.94	20230104	0.02	N	002840	500	66 억	129647	N	N	1	N	N
60	20230620	160216	55	30.00	KOSPI	화학	N	N	N	Y	40	N	172000	3000	2	1.78	416915900	2432	132.82	169200	172900	169100	219500	118300	169000	171428.06	2.66	0	909	175866	172432	169966	166532	164066	174150	168250	67	50600	500	125060	100	1	4850000	8342	11.82	2.43	12	0.05	14546.00	70917.00	185000	20220621	-7.03	157000	20230104	9.55	185000	-7.03	20230227	157000	9.55	20230104	185000	-7.03	20220621	157000	9.55	20230104	0.02	N	002840	500	66 억	129097	N	N	1	N	N
61	20230620	150850	55	30.00	KOSPI	화학	N	N	N	Y	40	N	172100	3100	2	1.83	372015500	2171	118.57	169200	172900	169100	219500	118300	169000	171356.75	2.66	0	949	175866	172432	169966	166532	164066	174150	168250	67	50600	500	125060	100	1	4850000	8347	11.83	2.43	12	0.04	14546.00	70917.00	185000	20220621	-6.97	157000	20230104	9.62	185000	-6.97	20230227	157000	9.62	20230104	185000	-6.97	20220621	157000	9.62	20230104	0.02	N	002840	500	66 억	129097	N	N	1	N	N
62	20230620	140714	55	30.00	KOSPI	화학	N	N	N	Y	40	N	172100	3100	2	1.83	348074300	2032	110.98	169200	172900	169100	219500	118300	169000	171296.41	2.66	0	865	175866	172432	169966	166532	164066	174150	168250	67	50600	500	125060	100	1	4850000	8347	11.83	2.43	12	0.04	14546.00	70917.00	185000	20220621	-6.97	157000	20230104	9.62	185000	-6.97	20230227	157000	9.62	20230104	185000	-6.97	20220621	157000	9.62	20230104	0.02	N	002840	500	66 억	129097	N	N	1	N	N
63	20230620	130447	55	30.00	KOSPI	화학	N	N	N	Y	40	N	171800	2800	2	1.66	257922200	1508	82.36	169200	172000	169100	219500	118300	169000	171035.94	2.66	0	748	175866	172432	169966	166532	164066	174150	168250	67	50600	500	125060	100	1	4850000	8332	11.81	2.42	12	0.03	14546.00	70917.00	185000	20220621	-7.14	157000	20230104	9.43	185000	-7.14	20230227	157000	9.43	20230104	185000	-7.14	20220621	157000	9.43	20230104	0.02	N	002840	500	66 억	129097	N	N	1	N	N
64	20230620	120607	55	30.00	KOSPI	화학	N	N	N	Y	40	N	171800	2800	2	1.66	202453100	1185	64.72	169200	171800	169100	219500	118300	169000	170846.50	2.66	0	494	175866	172432	169966	166532	164066	174150	168250	67	50600	500	125060	100	1	4850000	8332	11.81	2.42	12	0.02	14546.00	70917.00	185000	20220621	-7.14	157000	20230104	9.43	185000	-7.14	20230227	157000	9.43	20230104	185000	-7.14	20220621	157000	9.43	20230104	0.02	N	002840	500	66 억	129097	N	N	1	N	N
65	20230620	110432	55	30.00	KOSPI	화학	N	N	N	Y	40	N	170600	1600	2	0.95	102476700	601	32.82	169200	171800	169100	219500	118300	169000	170510.32	2.66	0	313	175866	172432	169966	166532	164066	174150	168250	67	50600	500	125060	100	1	4850000	8274	11.73	2.41	12	0.01	14546.00	70917.00	185000	20220621	-7.78	157000	20230104	8.66	185000	-7.78	20230227	157000	8.66	20230104	185000	-7.78	20220621	157000	8.66	20230104	0.02	N	002840	500	66 억	129097	N	N	1	N	N
66	20230620	100708	55	30.00	KOSPI	화학	N	N	N	Y	40	N	171700	2700	2	1.60	50234800	295	16.11	169200	171800	169100	219500	118300	169000	170287.46	2.66	0	172	175866	172432	169966	166532	164066	174150	168250	67	50600	500	125060	100	1	4850000	8327	11.80	2.42	12	0.01	14546.00	70917.00	185000	20220621	-7.19	157000	20230104	9.36	185000	-7.19	20230227	157000	9.36	20230104	185000	-7.19	20220621	157000	9.36	20230104	0.02	N	002840	500	66 억	129097	N	N	1	N	N
67	20230620	090843	55	30.00	KOSPI	화학	N	N	N	Y	40	N	169200	200	2	0.12	5598900	33	1.80	169200	171300	169200	219500	118300	169000	169663.64	2.66	0	9	175866	172432	169966	166532	164066	174150	168250	67	50600	500	125060	100	1	4850000	8206	11.63	2.39	12	0.00	14546.00	70917.00	185000	20220621	-8.54	157000	20230104	7.77	185000	-8.54	20230227	157000	7.77	20230104	185000	-8.54	20220621	157000	7.77	20230104	0.02	N	002840	500	66 억	129097	N	N	1	N	N
68	20230619	160635	55	30.00	KOSPI	화학	N	N	N	Y	40	N	169000	1600	2	0.96	309637100	1831	153.09	168600	173400	167500	217500	117200	167400	169108.25	2.65	0	490	170000	168700	167300	166000	164600	169350	166650	67	50150	500	123870	100	1	4850000	8197	11.62	2.38	12	0.04	14546.00	70917.00	186000	20220616	-9.14	157000	20230104	7.64	185000	-8.65	20230227	157000	7.64	20230104	185000	-8.65	20220621	157000	7.64	20230104	0.02	N	002840	500	66 억	128680	N	N	1	N	N
69	20230619	150927	55	30.00	KOSPI	화학	N	N	N	Y	40	N	171000	3600	2	2.15	276269500	1636	136.79	168600	171000	167500	217500	117200	167400	168868.89	2.65	0	475	170000	168700	167300	166000	164600	169350	166650	67	50150	500	123870	100	1	4850000	8294	11.76	2.41	12	0.03	14546.00	70917.00	186000	20220616	-8.06	157000	20230104	8.92	185000	-7.57	20230227	157000	8.92	20230104	185000	-7.57	20220621	157000	8.92	20230104	0.02	N	002840	500	66 억	128680	N	N	2	N	N
70	20230619	140523	55	30.00	KOSPI	화학	N	N	N	Y	40	N	168900	1500	2	0.90	177031000	1051	87.88	168600	169300	167500	217500	117200	167400	168440.53	2.65	0	327	170000	168700	167300	166000	164600	169350	166650	67	50150	500	123870	100	1	4850000	8192	11.61	2.38	12	0.02	14546.00	70917.00	186000	20220616	-9.19	157000	20230104	7.58	185000	-8.70	20230227	157000	7.58	20230104	185000	-8.70	20220621	157000	7.58	20230104	0.02	N	002840	500	66 억	128680	N	N	2	N	N
71	20230619	130530	55	30.00	KOSPI	화학	N	N	N	Y	40	N	168900	1500	2	0.90	174328600	1035	86.54	168600	169300	167500	217500	117200	167400	168433.43	2.65	0	315	170000	168700	167300	166000	164600	169350	166650	67	50150	500	123870	100	1	4850000	8192	11.61	2.38	12	0.02	14546.00	70917.00	186000	20220616	-9.19	157000	20230104	7.58	185000	-8.70	20230227	157000	7.58	20230104	185000	-8.70	20220621	157000	7.58	20230104	0.02	N	002840	500	66 억	128680	N	N	2	N	N
72	20230619	120550	55	30.00	KOSPI	화학	N	N	N	Y	40	N	168800	1400	2	0.84	163853200	973	81.35	168600	169300	167500	217500	117200	167400	168400.00	2.65	0	285	170000	168700	167300	166000	164600	169350	166650	67	50150	500	123870	100	1	4850000	8187	11.60	2.38	12	0.02	14546.00	70917.00	186000	20220616	-9.25	157000	20230104	7.52	185000	-8.76	20230227	157000	7.52	20230104	185000	-8.76	20220621	157000	7.52	20230104	0.02	N	002840	500	66 억	128680	N	N	2	N	N
73	20230619	110352	55	30.00	KOSPI	화학	N	N	N	Y	40	N	168900	1500	2	0.90	139521600	829	69.31	168600	169100	167500	217500	117200	167400	168301.09	2.65	0	226	170000	168700	167300	166000	164600	169350	166650	67	50150	500	123870	100	1	4850000	8192	11.61	2.38	12	0.02	14546.00	70917.00	186000	20220616	-9.19	157000	20230104	7.58	185000	-8.70	20230227	157000	7.58	20230104	185000	-8.70	20220621	157000	7.58	20230104	0.02	N	002840	500	66 억	128680	N	N	2	N	N
74	20230619	100749	55	30.00	KOSPI	화학	N	N	N	Y	40	N	167800	400	2	0.24	30397500	181	15.13	168600	168600	167500	217500	117200	167400	167941.99	2.65	0	32	170000	168700	167300	166000	164600	169350	166650	67	50150	500	123870	100	1	4850000	8138	11.54	2.37	12	0.00	14546.00	70917.00	186000	20220616	-9.78	157000	20230104	6.88	185000	-9.30	20230227	157000	6.88	20230104	185000	-9.30	20220621	157000	6.88	20230104	0.02	N	002840	500	66 억	128680	N	N	2	N	N
75	20230619	090940	55	30.00	KOSPI	화학	N	N	N	Y	40	N	168400	1000	2	0.60	7580000	45	3.76	168600	168600	167500	217500	117200	167400	168444.44	2.65	0	4	170000	168700	167300	166000	164600	169350	166650	67	50150	500	123870	100	1	4850000	8167	11.58	2.37	12	0.00	14546.00	70917.00	186000	20220616	-9.46	157000	20230104	7.26	185000	-8.97	20230227	157000	7.26	20230104	185000	-8.97	20220621	157000	7.26	20230104	0.02	N	002840	500	66 억	128680	N	N	2	N	N
76	20230616	160333	55	30.00	KOSPI	화학	N	N	N	Y	40	N	167400	1500	2	0.90	199288500	1196	86.92	166000	168600	165900	215500	116200	165900	166629.18	2.65	0	-65	166700	166300	165600	165200	164500	166500	165400	67	49650	500	122760	100	1	4850000	8119	11.51	2.36	12	0.02	14546.00	70917.00	188000	20220615	-10.96	157000	20230104	6.62	185000	-9.51	20230227	157000	6.62	20230104	186000	-10.00	20220616	157000	6.62	20230104	0.02	N	002840	500	66 억	128572	N	N	2	N	N
77	20230616	150115	55	30.00	KOSPI	화학	N	N	N	Y	40	N	166900	1000	2	0.60	193598500	1162	84.45	166000	168600	165900	215500	116200	165900	166608.00	2.65	0	-75	166700	166300	165600	165200	164500	166500	165400	67	49650	500	122760	100	1	4850000	8095	11.47	2.35	12	0.02	14546.00	70917.00	188000	20220615	-11.22	157000	20230104	6.31	185000	-9.78	20230227	157000	6.31	20230104	186000	-10.27	20220616	157000	6.31	20230104	0.02	N	002840	500	66 억	128572	N	N	1	N	N
78	20230616	141033	55	30.00	KOSPI	화학	N	N	N	Y	40	N	167000	1100	2	0.66	168374300	1011	73.47	166000	168600	165900	215500	116200	165900	166542.33	2.65	0	-73	166700	166300	165600	165200	164500	166500	165400	67	49650	500	122760	100	1	4850000	8100	11.48	2.35	12	0.02	14546.00	70917.00	188000	20220615	-11.17	157000	20230104	6.37	185000	-9.73	20230227	157000	6.37	20230104	186000	-10.22	20220616	157000	6.37	20230104	0.02	N	002840	500	66 억	128572	N	N	1	N	N
79	20230616	130647	55	30.00	KOSPI	화학	N	N	N	Y	40	N	167500	1600	2	0.96	158674700	953	69.26	166000	168600	165900	215500	116200	165900	166500.21	2.65	0	-84	166700	166300	165600	165200	164500	166500	165400	67	49650	500	122760	100	1	4850000	8124	11.52	2.36	12	0.02	14546.00	70917.00	188000	20220615	-10.90	157000	20230104	6.69	185000	-9.46	20230227	157000	6.69	20230104	186000	-9.95	20220616	157000	6.69	20230104	0.02	N	002840	500	66 억	128572	N	N	1	N	N
80	20230616	120623	55	30.00	KOSPI	화학	N	N	N	Y	40	N	167500	1600	2	0.96	154321500	927	67.37	166000	168600	165900	215500	116200	165900	166474.11	2.65	0	-107	166700	166300	165600	165200	164500	166500	165400	67	49650	500	122760	100	1	4850000	8124	11.52	2.36	12	0.02	14546.00	70917.00	188000	20220615	-10.90	157000	20230104	6.69	185000	-9.46	20230227	157000	6.69	20230104	186000	-9.95	20220616	157000	6.69	20230104	0.02	N	002840	500	66 억	128572	N	N	1	N	N
81	20230616	110902	55	30.00	KOSPI	화학	N	N	N	Y	40	N	167400	1500	2	0.90	148630900	893	64.90	166000	168600	165900	215500	116200	165900	166439.98	2.65	0	-122	166700	166300	165600	165200	164500	166500	165400	67	49650	500	122760	100	1	4850000	8119	11.51	2.36	12	0.02	14546.00	70917.00	188000	20220615	-10.96	157000	20230104	6.62	185000	-9.51	20230227	157000	6.62	20230104	186000	-10.00	20220616	157000	6.62	20230104	0.02	N	002840	500	66 억	128572	N	N	1	N	N
82	20230616	100327	55	30.00	KOSPI	화학	N	N	N	Y	40	N	168600	2700	2	1.63	136410900	820	59.59	166000	168600	165900	215500	116200	165900	166354.76	2.65	0	-139	166700	166300	165600	165200	164500	166500	165400	67	49650	500	122760	100	1	4850000	8177	11.59	2.38	12	0.02	14546.00	70917.00	188000	20220615	-10.32	157000	20230104	7.39	185000	-8.86	20230227	157000	7.39	20230104	186000	-9.35	20220616	157000	7.39	20230104	0.02	N	002840	500	66 억	128572	N	N	1	N	N
83	20230616	090631	55	30.00	KOSPI	화학	N	N	N	Y	40	N	166000	100	2	0.06	78140000	471	34.23	166000	166000	165900	215500	116200	165900	165902.34	2.65	0	-74	166700	166300	165600	165200	164500	166500	165400	67	49650	500	122760	100	1	4850000	8051	11.41	2.34	12	0.01	14546.00	70917.00	188000	20220615	-11.70	157000	20230104	5.73	185000	-10.27	20230227	157000	5.73	20230104	186000	-10.75	20220616	157000	5.73	20230104	0.02	N	002840	500	66 억	128572	N	N	1	N	N
84	20230615	150537	55	30.00	KOSPI	화학	N	N	N	Y	40	N	165400	500	2	0.30	223745800	1352	163.88	165500	166000	164900	214000	115500	164900	165492.46	2.65	0	-252	165366	165132	164666	164432	163966	165250	164550	67	49250	500	122020	100	1	4850000	8022	11.37	2.33	12	0.03	14546.00	70917.00	190000	20220614	-12.95	157000	20230104	5.35	185000	-10.59	20230227	157000	5.35	20230104	188000	-12.02	20220615	157000	5.35	20230104	0.02	N	002840	500	66 억	128587	N	N	4	N	N
85	20230615	140436	55	30.00	KOSPI	화학	N	N	N	Y	40	N	165500	600	2	0.36	216629900	1309	158.67	165500	166000	164900	214000	115500	164900	165492.67	2.65	0	-252	165366	165132	164666	164432	163966	165250	164550	67	49250	500	122020	100	1	4850000	8027	11.38	2.33	12	0.03	14546.00	70917.00	190000	20220614	-12.89	157000	20230104	5.41	185000	-10.54	20230227	157000	5.41	20230104	188000	-11.97	20220615	157000	5.41	20230104	0.02	N	002840	500	66 억	128587	N	N	4	N	N
86	20230615	130303	55	30.00	KOSPI	화학	N	N	N	Y	40	N	165700	800	2	0.49	213648600	1291	156.48	165500	166000	164900	214000	115500	164900	165490.78	2.65	0	-247	165366	165132	164666	164432	163966	165250	164550	67	49250	500	122020	100	1	4850000	8036	11.39	2.34	12	0.03	14546.00	70917.00	190000	20220614	-12.79	157000	20230104	5.54	185000	-10.43	20230227	157000	5.54	20230104	188000	-11.86	20220615	157000	5.54	20230104	0.02	N	002840	500	66 억	128587	N	N	4	N	N
87	20230615	120920	55	30.00	KOSPI	화학	N	N	N	Y	40	N	165900	1000	2	0.61	212654300	1285	155.76	165500	166000	164900	214000	115500	164900	165489.73	2.65	0	-245	165366	165132	164666	164432	163966	165250	164550	67	49250	500	122020	100	1	4850000	8046	11.41	2.34	12	0.03	14546.00	70917.00	190000	20220614	-12.68	157000	20230104	5.67	185000	-10.32	20230227	157000	5.67	20230104	188000	-11.76	20220615	157000	5.67	20230104	0.02	N	002840	500	66 억	128587	N	N	4	N	N
88	20230615	110917	55	30.00	KOSPI	화학	N	N	N	Y	40	N	166000	1100	2	0.67	210662900	1273	154.30	165500	166000	164900	214000	115500	164900	165485.39	2.65	0	-242	165366	165132	164666	164432	163966	165250	164550	67	49250	500	122020	100	1	4850000	8051	11.41	2.34	12	0.03	14546.00	70917.00	190000	20220614	-12.63	157000	20230104	5.73	185000	-10.27	20230227	157000	5.73	20230104	188000	-11.70	20220615	157000	5.73	20230104	0.02	N	002840	500	66 억	128587	N	N	4	N	N
89	20230611	184708	55	30.00	KOSPI	화학	N	N	N	Y	40	N	163800	-2600	5	-1.56	407916300	2467	221.06	166400	166900	163700	216000	116500	166400	165355.43	2.65	174	-750	167533	166966	166133	165566	164733	166550	165150	67	49750	500	123130	100	1	4850000	7944	11.26	2.31	12	0.05	14546.00	70917.00	190000	20220614	-13.79	157000	20230104	4.33	185000	-11.46	20230227	157000	4.33	20230104	190000	-13.79	20220614	157000	4.33	20230104	0.02	N	002840	500	66 억	128692	N	N	10	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History