KissMeData/035150/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160404	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8230	-20	5	-0.24	1037965640	126867	119.20	8160	8260	8010	10720	5780	8250	8181.52	2.17	0	10558	8383	8316	8193	8126	8003	8255	8065	141	2470	500	6100	10	1	23010000	1894	4.40	1.08	12	0.55	1871.00	7626.00	12200	20220913	-32.54	7500	20230103	9.73	9280	-11.31	20230309	7500	9.73	20230103	12200	-32.54	20220913	7500	9.73	20230103	3.22	N	035150	500	141 억	498702	N	N	3	N	N
3	20230630	150407	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8180	-70	5	-0.85	952241810	116401	109.36	8160	8260	8010	10720	5780	8250	8180.70	2.17	0	7976	8383	8316	8193	8126	8003	8255	8065	141	2470	500	6100	10	1	23010000	1882	4.37	1.07	12	0.51	1871.00	7626.00	12200	20220913	-32.95	7500	20230103	9.07	9280	-11.85	20230309	7500	9.07	20230103	12200	-32.95	20220913	7500	9.07	20230103	3.22	N	035150	500	141 억	498702	N	N	3	N	N
4	20230630	140406	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8210	-40	5	-0.48	664480550	81329	76.41	8160	8260	8010	10720	5780	8250	8170.28	2.17	0	2524	8383	8316	8193	8126	8003	8255	8065	141	2470	500	6100	10	1	23010000	1889	4.39	1.08	12	0.35	1871.00	7626.00	12200	20220913	-32.70	7500	20230103	9.47	9280	-11.53	20230309	7500	9.47	20230103	12200	-32.70	20220913	7500	9.47	20230103	3.22	N	035150	500	141 억	498702	N	N	3	N	N
5	20230630	130407	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8170	-80	5	-0.97	458971580	56240	52.84	8160	8260	8010	10720	5780	8250	8160.94	2.17	0	-6003	8383	8316	8193	8126	8003	8255	8065	141	2470	500	6100	10	1	23010000	1880	4.37	1.07	12	0.24	1871.00	7626.00	12200	20220913	-33.03	7500	20230103	8.93	9280	-11.96	20230309	7500	8.93	20230103	12200	-33.03	20220913	7500	8.93	20230103	3.22	N	035150	500	141 억	498702	N	N	3	N	N
6	20230630	120404	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8200	-50	5	-0.61	392244720	48098	45.19	8160	8260	8010	10720	5780	8250	8155.11	2.17	0	-8130	8383	8316	8193	8126	8003	8255	8065	141	2470	500	6100	10	1	23010000	1887	4.38	1.08	12	0.21	1871.00	7626.00	12200	20220913	-32.79	7500	20230103	9.33	9280	-11.64	20230309	7500	9.33	20230103	12200	-32.79	20220913	7500	9.33	20230103	3.22	N	035150	500	141 억	498702	N	N	3	N	N
7	20230630	110405	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8240	-10	5	-0.12	299205530	36776	34.55	8160	8260	8010	10720	5780	8250	8135.88	2.17	0	-8055	8383	8316	8193	8126	8003	8255	8065	141	2470	500	6100	10	1	23010000	1896	4.40	1.08	12	0.16	1871.00	7626.00	12200	20220913	-32.46	7500	20230103	9.87	9280	-11.21	20230309	7500	9.87	20230103	12200	-32.46	20220913	7500	9.87	20230103	3.22	N	035150	500	141 억	498702	N	N	3	N	N
8	20230630	100406	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8180	-70	5	-0.85	203194980	25074	23.56	8160	8230	8010	10720	5780	8250	8103.79	2.17	0	-5647	8383	8316	8193	8126	8003	8255	8065	141	2470	500	6100	10	1	23010000	1882	4.37	1.07	12	0.11	1871.00	7626.00	12200	20220913	-32.95	7500	20230103	9.07	9280	-11.85	20230309	7500	9.07	20230103	12200	-32.95	20220913	7500	9.07	20230103	3.22	N	035150	500	141 억	498702	N	N	3	N	N
9	20230630	090406	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8130	-120	5	-1.45	34317470	4218	3.96	8160	8230	8120	10720	5780	8250	8135.88	2.17	0	1581	8383	8316	8193	8126	8003	8255	8065	141	2470	500	6100	10	1	23010000	1871	4.35	1.07	12	0.02	1871.00	7626.00	12200	20220913	-33.36	7500	20230103	8.40	9280	-12.39	20230309	7500	8.40	20230103	12200	-33.36	20220913	7500	8.40	20230103	3.22	N	035150	500	141 억	498702	N	N	3	N	N
10	20230629	160405	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8250	-10	5	-0.12	864043610	106161	33.33	8260	8260	8070	10730	5790	8260	8138.88	2.30	0	-25438	8480	8370	8190	8080	7900	8425	8135	141	2470	500	6110	10	1	23010000	1898	4.41	1.08	12	0.46	1871.00	7626.00	12200	20220913	-32.38	7500	20230103	10.00	9280	-11.10	20230309	7500	10.00	20230103	12200	-32.38	20220913	7500	10.00	20230103	3.23	N	035150	500	141 억	528756	N	N	3	N	N
11	20230629	150404	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8130	-130	5	-1.57	795022180	97714	30.67	8260	8260	8070	10730	5790	8260	8136.22	2.30	0	-23201	8480	8370	8190	8080	7900	8425	8135	141	2470	500	6110	10	1	23010000	1871	4.35	1.07	12	0.42	1871.00	7626.00	12200	20220913	-33.36	7500	20230103	8.40	9280	-12.39	20230309	7500	8.40	20230103	12200	-33.36	20220913	7500	8.40	20230103	3.23	N	035150	500	141 억	528756	N	N	0	N	N
12	20230629	140402	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8130	-130	5	-1.57	639534780	78593	24.67	8260	8260	8070	10730	5790	8260	8137.30	2.30	0	-20005	8480	8370	8190	8080	7900	8425	8135	141	2470	500	6110	10	1	23010000	1871	4.35	1.07	12	0.34	1871.00	7626.00	12200	20220913	-33.36	7500	20230103	8.40	9280	-12.39	20230309	7500	8.40	20230103	12200	-33.36	20220913	7500	8.40	20230103	3.23	N	035150	500	141 억	528756	N	N	0	N	N
13	20230629	130403	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8140	-120	5	-1.45	550397960	67629	21.23	8260	8260	8070	10730	5790	8260	8138.49	2.30	0	-18334	8480	8370	8190	8080	7900	8425	8135	141	2470	500	6110	10	1	23010000	1873	4.35	1.07	12	0.29	1871.00	7626.00	12200	20220913	-33.28	7500	20230103	8.53	9280	-12.28	20230309	7500	8.53	20230103	12200	-33.28	20220913	7500	8.53	20230103	3.23	N	035150	500	141 억	528756	N	N	0	N	N
14	20230629	120404	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8140	-120	5	-1.45	500353600	61468	19.30	8260	8260	8070	10730	5790	8260	8140.07	2.30	0	-16901	8480	8370	8190	8080	7900	8425	8135	141	2470	500	6110	10	1	23010000	1873	4.35	1.07	12	0.27	1871.00	7626.00	12200	20220913	-33.28	7500	20230103	8.53	9280	-12.28	20230309	7500	8.53	20230103	12200	-33.28	20220913	7500	8.53	20230103	3.23	N	035150	500	141 억	528756	N	N	0	N	N
15	20230629	110404	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8140	-120	5	-1.45	374979050	46039	14.45	8260	8260	8070	10730	5790	8260	8144.81	2.30	0	-12939	8480	8370	8190	8080	7900	8425	8135	141	2470	500	6110	10	1	23010000	1873	4.35	1.07	12	0.20	1871.00	7626.00	12200	20220913	-33.28	7500	20230103	8.53	9280	-12.28	20230309	7500	8.53	20230103	12200	-33.28	20220913	7500	8.53	20230103	3.23	N	035150	500	141 억	528756	N	N	0	N	N
16	20230629	100404	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8170	-90	5	-1.09	222370450	27343	8.58	8260	8260	8070	10730	5790	8260	8132.63	2.30	0	-2259	8480	8370	8190	8080	7900	8425	8135	141	2470	500	6110	10	1	23010000	1880	4.37	1.07	12	0.12	1871.00	7626.00	12200	20220913	-33.03	7500	20230103	8.93	9280	-11.96	20230309	7500	8.93	20230103	12200	-33.03	20220913	7500	8.93	20230103	3.23	N	035150	500	141 억	528756	N	N	0	N	N
17	20230629	090404	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8220	-40	5	-0.48	21166810	2575	0.81	8260	8260	8200	10730	5790	8260	8220.12	2.30	0	-2217	8480	8370	8190	8080	7900	8425	8135	141	2470	500	6110	10	1	23010000	1891	4.39	1.08	12	0.01	1871.00	7626.00	12200	20220913	-32.62	7500	20230103	9.60	9280	-11.42	20230309	7500	9.60	20230103	12200	-32.62	20220913	7500	9.60	20230103	3.23	N	035150	500	141 억	528756	N	N	0	N	N
18	20230628	160400	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8260	200	2	2.48	2608899190	317414	91.64	8060	8300	8010	10470	5650	8060	8219.20	2.37	0	-13358	8346	8202	7986	7842	7626	8275	7915	141	2410	500	5960	10	1	23010000	1901	4.41	1.08	12	1.38	1871.00	7626.00	12200	20220913	-32.30	7500	20230103	10.13	9280	-10.99	20230309	7500	10.13	20230103	12200	-32.30	20220913	7500	10.13	20230103	3.23	N	035150	500	141 억	545777	N	N	145	N	N
19	20230628	150402	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8240	180	2	2.23	2442971060	297271	85.82	8060	8300	8010	10470	5650	8060	8217.99	2.37	0	-11907	8346	8202	7986	7842	7626	8275	7915	141	2410	500	5960	10	1	23010000	1896	4.40	1.08	12	1.29	1871.00	7626.00	12200	20220913	-32.46	7500	20230103	9.87	9280	-11.21	20230309	7500	9.87	20230103	12200	-32.46	20220913	7500	9.87	20230103	3.23	N	035150	500	141 억	545777	N	N	145	N	N
20	20230628	140400	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8230	170	2	2.11	2323129000	282740	81.63	8060	8300	8010	10470	5650	8060	8216.49	2.37	0	-12360	8346	8202	7986	7842	7626	8275	7915	141	2410	500	5960	10	1	23010000	1894	4.40	1.08	12	1.23	1871.00	7626.00	12200	20220913	-32.54	7500	20230103	9.73	9280	-11.31	20230309	7500	9.73	20230103	12200	-32.54	20220913	7500	9.73	20230103	3.23	N	035150	500	141 억	545777	N	N	145	N	N
21	20230628	130401	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8220	160	2	1.99	2157887490	262653	75.83	8060	8300	8010	10470	5650	8060	8215.74	2.37	0	-15714	8346	8202	7986	7842	7626	8275	7915	141	2410	500	5960	10	1	23010000	1891	4.39	1.08	12	1.14	1871.00	7626.00	12200	20220913	-32.62	7500	20230103	9.60	9280	-11.42	20230309	7500	9.60	20230103	12200	-32.62	20220913	7500	9.60	20230103	3.23	N	035150	500	141 억	545777	N	N	145	N	N
22	20230628	120332	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8280	220	2	2.73	2050797490	249676	72.08	8060	8300	8010	10470	5650	8060	8213.84	2.37	0	-18307	8346	8202	7986	7842	7626	8275	7915	141	2410	500	5960	10	1	23010000	1905	4.43	1.09	12	1.09	1871.00	7626.00	12200	20220913	-32.13	7500	20230103	10.40	9280	-10.78	20230309	7500	10.40	20230103	12200	-32.13	20220913	7500	10.40	20230103	3.23	N	035150	500	141 억	545777	N	N	145	N	N
23	20230628	110404	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8160	100	2	1.24	1213488530	148267	42.81	8060	8270	8010	10470	5650	8060	8184.48	2.37	0	-15709	8346	8202	7986	7842	7626	8275	7915	141	2410	500	5960	10	1	23010000	1878	4.36	1.07	12	0.64	1871.00	7626.00	12200	20220913	-33.11	7500	20230103	8.80	9280	-12.07	20230309	7500	8.80	20230103	12200	-33.11	20220913	7500	8.80	20230103	3.23	N	035150	500	141 억	545777	N	N	145	N	N
24	20230628	100404	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8150	90	2	1.12	750130020	91795	26.50	8060	8270	8010	10470	5650	8060	8171.80	2.37	0	-12909	8346	8202	7986	7842	7626	8275	7915	141	2410	500	5960	10	1	23010000	1875	4.36	1.07	12	0.40	1871.00	7626.00	12200	20220913	-33.20	7500	20230103	8.67	9280	-12.18	20230309	7500	8.67	20230103	12200	-33.20	20220913	7500	8.67	20230103	3.23	N	035150	500	141 억	545777	N	N	145	N	N
25	20230628	090402	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8070	10	2	0.12	41007820	5083	1.47	8060	8090	8060	10470	5650	8060	8067.64	2.37	0	-709	8346	8202	7986	7842	7626	8275	7915	141	2410	500	5960	10	1	23010000	1857	4.31	1.06	12	0.02	1871.00	7626.00	12200	20220913	-33.85	7500	20230103	7.60	9280	-13.04	20230309	7500	7.60	20230103	12200	-33.85	20220913	7500	7.60	20230103	3.23	N	035150	500	141 억	545777	N	N	145	N	N
26	20230627	160403	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8060	270	2	3.47	2755508340	345740	900.22	7790	8130	7770	10120	5460	7790	7969.70	2.14	0	41446	7870	7830	7800	7760	7730	7815	7745	141	2330	500	5760	10	1	23010000	1855	4.31	1.06	12	1.50	1871.00	7626.00	12200	20220913	-33.93	7500	20230103	7.47	9280	-13.15	20230309	7500	7.47	20230103	12200	-33.93	20220913	7500	7.47	20230103	3.25	N	035150	500	141 억	491575	N	N	145	N	N
27	20230627	150405	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8030	240	2	3.08	2657387750	333562	868.52	7790	8130	7770	10120	5460	7790	7966.70	2.14	0	41288	7870	7830	7800	7760	7730	7815	7745	141	2330	500	5760	10	1	23010000	1848	4.29	1.05	12	1.45	1871.00	7626.00	12200	20220913	-34.18	7500	20230103	7.07	9280	-13.47	20230309	7500	7.07	20230103	12200	-34.18	20220913	7500	7.07	20230103	3.25	N	035150	500	141 억	491575	N	N	0	N	N
28	20230627	140407	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8070	280	2	3.59	2274431160	286041	744.78	7790	8130	7770	10120	5460	7790	7951.42	2.14	0	36937	7870	7830	7800	7760	7730	7815	7745	141	2330	500	5760	10	1	23010000	1857	4.31	1.06	12	1.24	1871.00	7626.00	12200	20220913	-33.85	7500	20230103	7.60	9280	-13.04	20230309	7500	7.60	20230103	12200	-33.85	20220913	7500	7.60	20230103	3.25	N	035150	500	141 억	491575	N	N	0	N	N
29	20230627	130407	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8020	230	2	2.95	1748632680	220752	574.79	7790	8050	7770	10120	5460	7790	7921.25	2.14	0	35175	7870	7830	7800	7760	7730	7815	7745	141	2330	500	5760	10	1	23010000	1845	4.29	1.05	12	0.96	1871.00	7626.00	12200	20220913	-34.26	7500	20230103	6.93	9280	-13.58	20230309	7500	6.93	20230103	12200	-34.26	20220913	7500	6.93	20230103	3.25	N	035150	500	141 억	491575	N	N	0	N	N
30	20230627	120409	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7970	180	2	2.31	1066586810	135527	352.88	7790	7970	7770	10120	5460	7790	7869.92	2.14	0	17747	7870	7830	7800	7760	7730	7815	7745	141	2330	500	5760	10	1	23010000	1834	4.26	1.05	12	0.59	1871.00	7626.00	12200	20220913	-34.67	7500	20230103	6.27	9280	-14.12	20230309	7500	6.27	20230103	12200	-34.67	20220913	7500	6.27	20230103	3.25	N	035150	500	141 억	491575	N	N	0	N	N
31	20230627	110409	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7890	100	2	1.28	815943130	103915	270.57	7790	7940	7770	10120	5460	7790	7852.02	2.14	0	4514	7870	7830	7800	7760	7730	7815	7745	141	2330	500	5760	10	1	23010000	1815	4.22	1.03	12	0.45	1871.00	7626.00	12200	20220913	-35.33	7500	20230103	5.20	9280	-14.98	20230309	7500	5.20	20230103	12200	-35.33	20220913	7500	5.20	20230103	3.25	N	035150	500	141 억	491575	N	N	0	N	N
32	20230627	100400	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7790	0	3	0.00	389199760	49779	129.61	7790	7870	7770	10120	5460	7790	7818.55	2.14	0	-3805	7870	7830	7800	7760	7730	7815	7745	141	2330	500	5760	10	1	23010000	1792	4.16	1.02	12	0.22	1871.00	7626.00	12200	20220913	-36.15	7500	20230103	3.87	9280	-16.06	20230309	7500	3.87	20230103	12200	-36.15	20220913	7500	3.87	20230103	3.25	N	035150	500	141 억	491575	N	N	0	N	N
33	20230627	090403	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7790	0	3	0.00	1004920	129	0.34	7790	7800	7790	10120	5460	7790	7790.08	2.14	0	0	7870	7830	7800	7760	7730	7815	7745	141	2330	500	5760	10	1	23010000	1792	4.16	1.02	12	0.00	1871.00	7626.00	12200	20220913	-36.15	7500	20230103	3.87	9280	-16.06	20230309	7500	3.87	20230103	12200	-36.15	20220913	7500	3.87	20230103	3.25	N	035150	500	141 억	491575	N	N	0	N	N
34	20230626	160402	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7790	-30	5	-0.38	295938240	38006	125.11	7820	7840	7770	10160	5480	7820	7786.57	2.15	0	-4083	7906	7862	7826	7782	7746	7845	7765	141	2340	500	5780	10	1	23010000	1792	4.16	1.02	12	0.17	1871.00	7626.00	12200	20220913	-36.15	7500	20230103	3.87	9280	-16.06	20230309	7500	3.87	20230103	12200	-36.15	20220913	7500	3.87	20230103	3.25	N	035150	500	141 억	495472	N	N	27	N	N
35	20230626	150404	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7800	-20	5	-0.26	261960680	33648	110.77	7820	7840	7770	10160	5480	7820	7785.33	2.15	0	-3400	7906	7862	7826	7782	7746	7845	7765	141	2340	500	5780	10	1	23010000	1795	4.17	1.02	12	0.15	1871.00	7626.00	12200	20220913	-36.07	7500	20230103	4.00	9280	-15.95	20230309	7500	4.00	20230103	12200	-36.07	20220913	7500	4.00	20230103	3.25	N	035150	500	141 억	495472	N	N	27	N	N
36	20230626	140403	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7780	-40	5	-0.51	212824950	27334	89.98	7820	7840	7770	10160	5480	7820	7786.09	2.15	0	-2831	7906	7862	7826	7782	7746	7845	7765	141	2340	500	5780	10	1	23010000	1790	4.16	1.02	12	0.12	1871.00	7626.00	12200	20220913	-36.23	7500	20230103	3.73	9280	-16.16	20230309	7500	3.73	20230103	12200	-36.23	20220913	7500	3.73	20230103	3.25	N	035150	500	141 억	495472	N	N	27	N	N
37	20230626	130403	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7820	0	3	0.00	151977990	19519	64.26	7820	7840	7770	10160	5480	7820	7786.16	2.15	0	-2012	7906	7862	7826	7782	7746	7845	7765	141	2340	500	5780	10	1	23010000	1799	4.18	1.03	12	0.08	1871.00	7626.00	12200	20220913	-35.90	7500	20230103	4.27	9280	-15.73	20230309	7500	4.27	20230103	12200	-35.90	20220913	7500	4.27	20230103	3.25	N	035150	500	141 억	495472	N	N	27	N	N
38	20230626	120400	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7780	-40	5	-0.51	134970420	17337	57.07	7820	7840	7770	10160	5480	7820	7785.11	2.15	0	-1341	7906	7862	7826	7782	7746	7845	7765	141	2340	500	5780	10	1	23010000	1790	4.16	1.02	12	0.08	1871.00	7626.00	12200	20220913	-36.23	7500	20230103	3.73	9280	-16.16	20230309	7500	3.73	20230103	12200	-36.23	20220913	7500	3.73	20230103	3.25	N	035150	500	141 억	495472	N	N	27	N	N
39	20230626	110400	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7800	-20	5	-0.26	105138220	13504	44.45	7820	7840	7770	10160	5480	7820	7785.71	2.15	0	-1281	7906	7862	7826	7782	7746	7845	7765	141	2340	500	5780	10	1	23010000	1795	4.17	1.02	12	0.06	1871.00	7626.00	12200	20220913	-36.07	7500	20230103	4.00	9280	-15.95	20230309	7500	4.00	20230103	12200	-36.07	20220913	7500	4.00	20230103	3.25	N	035150	500	141 억	495472	N	N	27	N	N
40	20230626	100401	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7780	-40	5	-0.51	23614960	3026	9.96	7820	7840	7780	10160	5480	7820	7804.02	2.15	0	-582	7906	7862	7826	7782	7746	7845	7765	141	2340	500	5780	10	1	23010000	1790	4.16	1.02	12	0.01	1871.00	7626.00	12200	20220913	-36.23	7500	20230103	3.73	9280	-16.16	20230309	7500	3.73	20230103	12200	-36.23	20220913	7500	3.73	20230103	3.25	N	035150	500	141 억	495472	N	N	27	N	N
41	20230626	090402	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7820	0	3	0.00	1157200	148	0.49	7820	7820	7810	10160	5480	7820	7818.92	2.15	0	-35	7906	7862	7826	7782	7746	7845	7765	141	2340	500	5780	10	1	23010000	1799	4.18	1.03	12	0.00	1871.00	7626.00	12200	20220913	-35.90	7500	20230103	4.27	9280	-15.73	20230309	7500	4.27	20230103	12200	-35.90	20220913	7500	4.27	20230103	3.25	N	035150	500	141 억	495472	N	N	27	N	N
42	20230623	160557	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7820	-30	5	-0.38	233845870	29954	84.76	7850	7870	7790	10200	5500	7850	7806.83	2.15	0	275	7950	7900	7830	7780	7710	7925	7805	141	2350	500	5800	10	1	23010000	1799	4.18	1.03	12	0.13	1871.00	7626.00	12200	20220913	-35.90	7500	20230103	4.27	9280	-15.73	20230309	7500	4.27	20230103	12200	-35.90	20220913	7500	4.27	20230103	3.27	N	035150	500	141 억	495246	N	N	27	N	N
43	20230623	140321	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7800	-50	5	-0.64	151624880	19413	54.93	7850	7870	7790	10200	5500	7850	7810.48	2.15	0	1136	7950	7900	7830	7780	7710	7925	7805	141	2350	500	5800	10	1	23010000	1795	4.17	1.02	12	0.08	1871.00	7626.00	12200	20220913	-36.07	7500	20230103	4.00	9280	-15.95	20230309	7500	4.00	20230103	12200	-36.07	20220913	7500	4.00	20230103	3.27	N	035150	500	141 억	495246	N	N	13	N	N
44	20230622	160747	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7850	40	2	0.51	276454250	35321	49.23	7780	7880	7760	10150	5470	7810	7826.91	2.16	0	-2864	7916	7862	7816	7762	7716	7840	7740	141	2340	500	5770	10	1	23010000	1806	4.20	1.03	12	0.15	1871.00	7626.00	12200	20220913	-35.66	7500	20230103	4.67	9280	-15.41	20230309	7500	4.67	20230103	12200	-35.66	20220913	7500	4.67	20230103	3.22	N	035150	500	141 억	498146	N	N	13	N	N
45	20230622	150705	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7820	10	2	0.13	267767970	34213	47.69	7780	7880	7760	10150	5470	7810	7826.50	2.16	0	-2891	7916	7862	7816	7762	7716	7840	7740	141	2340	500	5770	10	1	23010000	1799	4.18	1.03	12	0.15	1871.00	7626.00	12200	20220913	-35.90	7500	20230103	4.27	9280	-15.73	20230309	7500	4.27	20230103	12200	-35.90	20220913	7500	4.27	20230103	3.22	N	035150	500	141 억	498146	N	N	741	N	N
46	20230622	140612	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7830	20	2	0.26	211775270	27050	37.71	7780	7880	7760	10150	5470	7810	7829.03	2.16	0	-2700	7916	7862	7816	7762	7716	7840	7740	141	2340	500	5770	10	1	23010000	1802	4.18	1.03	12	0.12	1871.00	7626.00	12200	20220913	-35.82	7500	20230103	4.40	9280	-15.62	20230309	7500	4.40	20230103	12200	-35.82	20220913	7500	4.40	20230103	3.22	N	035150	500	141 억	498146	N	N	741	N	N
47	20230622	130840	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7830	20	2	0.26	177935860	22730	31.68	7780	7880	7760	10150	5470	7810	7828.24	2.16	0	-1744	7916	7862	7816	7762	7716	7840	7740	141	2340	500	5770	10	1	23010000	1802	4.18	1.03	12	0.10	1871.00	7626.00	12200	20220913	-35.82	7500	20230103	4.40	9280	-15.62	20230309	7500	4.40	20230103	12200	-35.82	20220913	7500	4.40	20230103	3.22	N	035150	500	141 억	498146	N	N	741	N	N
48	20230622	120530	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7860	50	2	0.64	153054150	19553	27.25	7780	7880	7760	10150	5470	7810	7827.66	2.16	0	-1543	7916	7862	7816	7762	7716	7840	7740	141	2340	500	5770	10	1	23010000	1809	4.20	1.03	12	0.08	1871.00	7626.00	12200	20220913	-35.57	7500	20230103	4.80	9280	-15.30	20230309	7500	4.80	20230103	12200	-35.57	20220913	7500	4.80	20230103	3.22	N	035150	500	141 억	498146	N	N	741	N	N
49	20230622	110421	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7840	30	2	0.38	64395540	8242	11.49	7780	7880	7760	10150	5470	7810	7813.10	2.16	0	-852	7916	7862	7816	7762	7716	7840	7740	141	2340	500	5770	10	1	23010000	1804	4.19	1.03	12	0.04	1871.00	7626.00	12200	20220913	-35.74	7500	20230103	4.53	9280	-15.52	20230309	7500	4.53	20230103	12200	-35.74	20220913	7500	4.53	20230103	3.22	N	035150	500	141 억	498146	N	N	741	N	N
50	20230622	100557	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7820	10	2	0.13	53899080	6904	9.62	7780	7880	7760	10150	5470	7810	7806.94	2.16	0	-645	7916	7862	7816	7762	7716	7840	7740	141	2340	500	5770	10	1	23010000	1799	4.18	1.03	12	0.03	1871.00	7626.00	12200	20220913	-35.90	7500	20230103	4.27	9280	-15.73	20230309	7500	4.27	20230103	12200	-35.90	20220913	7500	4.27	20230103	3.22	N	035150	500	141 억	498146	N	N	741	N	N
51	20230622	090756	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7770	-40	5	-0.51	14661600	1881	2.62	7780	7880	7760	10150	5470	7810	7794.58	2.16	0	-761	7916	7862	7816	7762	7716	7840	7740	141	2340	500	5770	10	1	23010000	1788	4.15	1.02	12	0.01	1871.00	7626.00	12200	20220913	-36.31	7500	20230103	3.60	9280	-16.27	20230309	7500	3.60	20230103	12200	-36.31	20220913	7500	3.60	20230103	3.22	N	035150	500	141 억	498146	N	N	741	N	N
52	20230621	160340	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7810	-60	5	-0.76	558195110	71480	75.22	7870	7870	7770	10230	5510	7870	7809.11	2.20	0	-8480	8036	7952	7906	7822	7776	7995	7865	141	2360	500	5820	10	1	23010000	1797	4.17	1.02	12	0.31	1871.00	7626.00	12200	20220913	-35.98	7500	20230103	4.13	9280	-15.84	20230309	7500	4.13	20230103	12200	-35.98	20220913	7500	4.13	20230103	3.21	N	035150	500	141 억	506604	N	N	741	N	N
53	20230621	150957	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7790	-80	5	-1.02	517322370	66240	69.71	7870	7870	7770	10230	5510	7870	7809.82	2.20	0	-8387	8036	7952	7906	7822	7776	7995	7865	141	2360	500	5820	10	1	23010000	1792	4.16	1.02	12	0.29	1871.00	7626.00	12200	20220913	-36.15	7500	20230103	3.87	9280	-16.06	20230309	7500	3.87	20230103	12200	-36.15	20220913	7500	3.87	20230103	3.21	N	035150	500	141 억	506604	N	N	17	N	N
54	20230621	140937	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7810	-60	5	-0.76	471797950	60400	63.56	7870	7870	7770	10230	5510	7870	7811.22	2.20	0	-6779	8036	7952	7906	7822	7776	7995	7865	141	2360	500	5820	10	1	23010000	1797	4.17	1.02	12	0.26	1871.00	7626.00	12200	20220913	-35.98	7500	20230103	4.13	9280	-15.84	20230309	7500	4.13	20230103	12200	-35.98	20220913	7500	4.13	20230103	3.21	N	035150	500	141 억	506604	N	N	17	N	N
55	20230621	130740	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7820	-50	5	-0.64	449044910	57485	60.50	7870	7870	7770	10230	5510	7870	7811.51	2.20	0	-5393	8036	7952	7906	7822	7776	7995	7865	141	2360	500	5820	10	1	23010000	1799	4.18	1.03	12	0.25	1871.00	7626.00	12200	20220913	-35.90	7500	20230103	4.27	9280	-15.73	20230309	7500	4.27	20230103	12200	-35.90	20220913	7500	4.27	20230103	3.21	N	035150	500	141 억	506604	N	N	17	N	N
56	20230621	121019	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7790	-80	5	-1.02	440922840	56445	59.40	7870	7870	7770	10230	5510	7870	7811.55	2.20	0	-4961	8036	7952	7906	7822	7776	7995	7865	141	2360	500	5820	10	1	23010000	1792	4.16	1.02	12	0.25	1871.00	7626.00	12200	20220913	-36.15	7500	20230103	3.87	9280	-16.06	20230309	7500	3.87	20230103	12200	-36.15	20220913	7500	3.87	20230103	3.21	N	035150	500	141 억	506604	N	N	17	N	N
57	20230621	110412	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7820	-50	5	-0.64	320751520	41044	43.19	7870	7870	7770	10230	5510	7870	7814.82	2.20	0	-5035	8036	7952	7906	7822	7776	7995	7865	141	2360	500	5820	10	1	23010000	1799	4.18	1.03	12	0.18	1871.00	7626.00	12200	20220913	-35.90	7500	20230103	4.27	9280	-15.73	20230309	7500	4.27	20230103	12200	-35.90	20220913	7500	4.27	20230103	3.21	N	035150	500	141 억	506604	N	N	17	N	N
58	20230621	100316	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7820	-50	5	-0.64	117420360	14994	15.78	7870	7870	7810	10230	5510	7870	7831.16	2.20	0	-4127	8036	7952	7906	7822	7776	7995	7865	141	2360	500	5820	10	1	23010000	1799	4.18	1.03	12	0.07	1871.00	7626.00	12200	20220913	-35.90	7500	20230103	4.27	9280	-15.73	20230309	7500	4.27	20230103	12200	-35.90	20220913	7500	4.27	20230103	3.21	N	035150	500	141 억	506604	N	N	17	N	N
59	20230621	090409	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7840	-30	5	-0.38	23395250	2981	3.14	7870	7870	7840	10230	5510	7870	7848.12	2.20	0	-2619	8036	7952	7906	7822	7776	7995	7865	141	2360	500	5820	10	1	23010000	1804	4.19	1.03	12	0.01	1871.00	7626.00	12200	20220913	-35.74	7500	20230103	4.53	9280	-15.52	20230309	7500	4.53	20230103	12200	-35.74	20220913	7500	4.53	20230103	3.21	N	035150	500	141 억	506604	N	N	17	N	N
60	20230620	160622	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7870	-40	5	-0.51	750021000	94943	230.19	7860	7990	7860	10280	5540	7910	7900.15	2.15	0	9929	7976	7942	7896	7862	7816	7920	7840	141	2370	500	5850	10	1	23010000	1811	4.21	1.03	12	0.41	1871.00	7626.00	12200	20220913	-35.49	7500	20230103	4.93	9280	-15.19	20230309	7500	4.93	20230103	12200	-35.49	20220913	7500	4.93	20230103	3.22	N	035150	500	141 억	495097	N	N	17	N	N
61	20230620	150821	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7880	-30	5	-0.38	605967220	76650	185.84	7860	7990	7860	10280	5540	7910	7905.64	2.15	0	10321	7976	7942	7896	7862	7816	7920	7840	141	2370	500	5850	10	1	23010000	1813	4.21	1.03	12	0.33	1871.00	7626.00	12200	20220913	-35.41	7500	20230103	5.07	9280	-15.09	20230309	7500	5.07	20230103	12200	-35.41	20220913	7500	5.07	20230103	3.22	N	035150	500	141 억	495097	N	N	20	N	N
62	20230620	140632	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7890	-20	5	-0.25	438033510	55331	134.15	7860	7990	7860	10280	5540	7910	7916.60	2.15	0	10822	7976	7942	7896	7862	7816	7920	7840	141	2370	500	5850	10	1	23010000	1815	4.22	1.03	12	0.24	1871.00	7626.00	12200	20220913	-35.33	7500	20230103	5.20	9280	-14.98	20230309	7500	5.20	20230103	12200	-35.33	20220913	7500	5.20	20230103	3.22	N	035150	500	141 억	495097	N	N	20	N	N
63	20230620	130755	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7900	-10	5	-0.13	397528200	50200	121.71	7860	7990	7860	10280	5540	7910	7918.89	2.15	0	11171	7976	7942	7896	7862	7816	7920	7840	141	2370	500	5850	10	1	23010000	1818	4.22	1.04	12	0.22	1871.00	7626.00	12200	20220913	-35.25	7500	20230103	5.33	9280	-14.87	20230309	7500	5.33	20230103	12200	-35.25	20220913	7500	5.33	20230103	3.22	N	035150	500	141 억	495097	N	N	20	N	N
64	20230620	120212	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7900	-10	5	-0.13	365432190	46140	111.87	7860	7990	7860	10280	5540	7910	7920.07	2.15	0	10906	7976	7942	7896	7862	7816	7920	7840	141	2370	500	5850	10	1	23010000	1818	4.22	1.04	12	0.20	1871.00	7626.00	12200	20220913	-35.25	7500	20230103	5.33	9280	-14.87	20230309	7500	5.33	20230103	12200	-35.25	20220913	7500	5.33	20230103	3.22	N	035150	500	141 억	495097	N	N	20	N	N
65	20230620	110921	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7910	0	3	0.00	295862400	37322	90.49	7860	7990	7860	10280	5540	7910	7927.29	2.15	0	10913	7976	7942	7896	7862	7816	7920	7840	141	2370	500	5850	10	1	23010000	1820	4.23	1.04	12	0.16	1871.00	7626.00	12200	20220913	-35.16	7500	20230103	5.47	9280	-14.76	20230309	7500	5.47	20230103	12200	-35.16	20220913	7500	5.47	20230103	3.22	N	035150	500	141 억	495097	N	N	20	N	N
66	20230620	100758	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7930	20	2	0.25	214740010	27062	65.61	7860	7990	7860	10280	5540	7910	7935.11	2.15	0	10964	7976	7942	7896	7862	7816	7920	7840	141	2370	500	5850	10	1	23010000	1825	4.24	1.04	12	0.12	1871.00	7626.00	12200	20220913	-35.00	7500	20230103	5.73	9280	-14.55	20230309	7500	5.73	20230103	12200	-35.00	20220913	7500	5.73	20230103	3.22	N	035150	500	141 억	495097	N	N	20	N	N
67	20230620	090731	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7910	0	3	0.00	18453980	2342	5.68	7860	7910	7860	10280	5540	7910	7879.58	2.15	0	981	7976	7942	7896	7862	7816	7920	7840	141	2370	500	5850	10	1	23010000	1820	4.23	1.04	12	0.01	1871.00	7626.00	12200	20220913	-35.16	7500	20230103	5.47	9280	-14.76	20230309	7500	5.47	20230103	12200	-35.16	20220913	7500	5.47	20230103	3.22	N	035150	500	141 억	495097	N	N	20	N	N
68	20230619	160153	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7910	10	2	0.13	322409960	40910	103.76	7930	7930	7850	10270	5530	7900	7879.46	2.14	0	1593	8006	7952	7876	7822	7746	7980	7850	141	2370	500	5840	10	1	23010000	1820	4.23	1.04	12	0.18	1871.00	7626.00	12200	20220913	-35.16	7500	20230103	5.47	9280	-14.76	20230309	7500	5.47	20230103	12200	-35.16	20220913	7500	5.47	20230103	3.18	N	035150	500	141 억	493528	N	N	20	N	N
69	20230619	151000	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7880	-20	5	-0.25	281055410	35677	90.48	7930	7930	7850	10270	5530	7900	7877.78	2.14	0	1573	8006	7952	7876	7822	7746	7980	7850	141	2370	500	5840	10	1	23010000	1813	4.21	1.03	12	0.16	1871.00	7626.00	12200	20220913	-35.41	7500	20230103	5.07	9280	-15.09	20230309	7500	5.07	20230103	12200	-35.41	20220913	7500	5.07	20230103	3.18	N	035150	500	141 억	493528	N	N	20	N	N
70	20230619	140152	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7860	-40	5	-0.51	227363240	28863	73.20	7930	7930	7850	10270	5530	7900	7877.33	2.14	0	1572	8006	7952	7876	7822	7746	7980	7850	141	2370	500	5840	10	1	23010000	1809	4.20	1.03	12	0.13	1871.00	7626.00	12200	20220913	-35.57	7500	20230103	4.80	9280	-15.30	20230309	7500	4.80	20230103	12200	-35.57	20220913	7500	4.80	20230103	3.18	N	035150	500	141 억	493528	N	N	20	N	N
71	20230619	130819	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7880	-20	5	-0.25	219859090	27909	70.78	7930	7930	7850	10270	5530	7900	7877.71	2.14	0	1658	8006	7952	7876	7822	7746	7980	7850	141	2370	500	5840	10	1	23010000	1813	4.21	1.03	12	0.12	1871.00	7626.00	12200	20220913	-35.41	7500	20230103	5.07	9280	-15.09	20230309	7500	5.07	20230103	12200	-35.41	20220913	7500	5.07	20230103	3.18	N	035150	500	141 억	493528	N	N	20	N	N
72	20230619	120625	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7860	-40	5	-0.51	194012590	24626	62.46	7930	7930	7850	10270	5530	7900	7878.36	2.14	0	1583	8006	7952	7876	7822	7746	7980	7850	141	2370	500	5840	10	1	23010000	1809	4.20	1.03	12	0.11	1871.00	7626.00	12200	20220913	-35.57	7500	20230103	4.80	9280	-15.30	20230309	7500	4.80	20230103	12200	-35.57	20220913	7500	4.80	20230103	3.18	N	035150	500	141 억	493528	N	N	20	N	N
73	20230619	110801	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7880	-20	5	-0.25	183474830	23287	59.06	7930	7930	7850	10270	5530	7900	7878.85	2.14	0	1186	8006	7952	7876	7822	7746	7980	7850	141	2370	500	5840	10	1	23010000	1813	4.21	1.03	12	0.10	1871.00	7626.00	12200	20220913	-35.41	7500	20230103	5.07	9280	-15.09	20230309	7500	5.07	20230103	12200	-35.41	20220913	7500	5.07	20230103	3.18	N	035150	500	141 억	493528	N	N	20	N	N
74	20230619	100222	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7880	-20	5	-0.25	101276620	12832	32.54	7930	7930	7870	10270	5530	7900	7892.50	2.14	0	-171	8006	7952	7876	7822	7746	7980	7850	141	2370	500	5840	10	1	23010000	1813	4.21	1.03	12	0.06	1871.00	7626.00	12200	20220913	-35.41	7500	20230103	5.07	9280	-15.09	20230309	7500	5.07	20230103	12200	-35.41	20220913	7500	5.07	20230103	3.18	N	035150	500	141 억	493528	N	N	20	N	N
75	20230619	090300	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7890	-10	5	-0.13	13043650	1648	4.18	7930	7930	7890	10270	5530	7900	7914.84	2.14	0	-696	8006	7952	7876	7822	7746	7980	7850	141	2370	500	5840	10	1	23010000	1815	4.22	1.03	12	0.01	1871.00	7626.00	12200	20220913	-35.33	7500	20230103	5.20	9280	-14.98	20230309	7500	5.20	20230103	12200	-35.33	20220913	7500	5.20	20230103	3.18	N	035150	500	141 억	493528	N	N	20	N	N
76	20230616	160926	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7900	60	2	0.77	308828920	39209	50.43	7860	7930	7800	10190	5490	7840	7873.97	2.15	0	-2721	8126	7982	7866	7722	7606	7925	7665	141	2350	500	5800	10	1	23010000	1818	4.22	1.04	12	0.17	1871.00	7626.00	12200	20220913	-35.25	7500	20230103	5.33	9280	-14.87	20230309	7500	5.33	20230103	12200	-35.25	20220913	7500	5.33	20230103	3.15	N	035150	500	141 억	494492	N	N	20	N	N
77	20230616	150459	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7840	0	3	0.00	240089430	30503	39.23	7860	7930	7800	10190	5490	7840	7871.01	2.15	0	-574	8126	7982	7866	7722	7606	7925	7665	141	2350	500	5800	10	1	23010000	1804	4.19	1.03	12	0.13	1871.00	7626.00	12200	20220913	-35.74	7500	20230103	4.53	9280	-15.52	20230309	7500	4.53	20230103	12200	-35.74	20220913	7500	4.53	20230103	3.15	N	035150	500	141 억	494492	N	N	18	N	N
78	20230616	140522	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7900	60	2	0.77	189397950	24056	30.94	7860	7930	7800	10190	5490	7840	7873.21	2.15	0	-487	8126	7982	7866	7722	7606	7925	7665	141	2350	500	5800	10	1	23010000	1818	4.22	1.04	12	0.10	1871.00	7626.00	12200	20220913	-35.25	7500	20230103	5.33	9280	-14.87	20230309	7500	5.33	20230103	12200	-35.25	20220913	7500	5.33	20230103	3.15	N	035150	500	141 억	494492	N	N	18	N	N
79	20230616	130750	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7890	50	2	0.64	141941660	18059	23.23	7860	7900	7800	10190	5490	7840	7859.88	2.15	0	-90	8126	7982	7866	7722	7606	7925	7665	141	2350	500	5800	10	1	23010000	1815	4.22	1.03	12	0.08	1871.00	7626.00	12200	20220913	-35.33	7500	20230103	5.20	9280	-14.98	20230309	7500	5.20	20230103	12200	-35.33	20220913	7500	5.20	20230103	3.15	N	035150	500	141 억	494492	N	N	18	N	N
80	20230616	120850	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7850	10	2	0.13	122683390	15618	20.09	7860	7900	7800	10190	5490	7840	7855.26	2.15	0	-536	8126	7982	7866	7722	7606	7925	7665	141	2350	500	5800	10	1	23010000	1806	4.20	1.03	12	0.07	1871.00	7626.00	12200	20220913	-35.66	7500	20230103	4.67	9280	-15.41	20230309	7500	4.67	20230103	12200	-35.66	20220913	7500	4.67	20230103	3.15	N	035150	500	141 억	494492	N	N	18	N	N
81	20230616	110217	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7850	10	2	0.13	113038800	14391	18.51	7860	7900	7800	10190	5490	7840	7854.83	2.15	0	-569	8126	7982	7866	7722	7606	7925	7665	141	2350	500	5800	10	1	23010000	1806	4.20	1.03	12	0.06	1871.00	7626.00	12200	20220913	-35.66	7500	20230103	4.67	9280	-15.41	20230309	7500	4.67	20230103	12200	-35.66	20220913	7500	4.67	20230103	3.15	N	035150	500	141 억	494492	N	N	18	N	N
82	20230616	101032	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7850	10	2	0.13	96214350	12246	15.75	7860	7900	7800	10190	5490	7840	7856.80	2.15	0	-392	8126	7982	7866	7722	7606	7925	7665	141	2350	500	5800	10	1	23010000	1806	4.20	1.03	12	0.05	1871.00	7626.00	12200	20220913	-35.66	7500	20230103	4.67	9280	-15.41	20230309	7500	4.67	20230103	12200	-35.66	20220913	7500	4.67	20230103	3.15	N	035150	500	141 억	494492	N	N	18	N	N
83	20230616	090308	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7840	0	3	0.00	47140	6	0.01	7860	7860	7840	10190	5490	7840	7856.67	2.15	0	0	8126	7982	7866	7722	7606	7925	7665	141	2350	500	5800	10	1	23010000	1804	4.19	1.03	12	0.00	1871.00	7626.00	12200	20220913	-35.74	7500	20230103	4.53	9280	-15.52	20230309	7500	4.53	20230103	12200	-35.74	20220913	7500	4.53	20230103	3.15	N	035150	500	141 억	494492	N	N	18	N	N
84	20230615	150348	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7810	-40	5	-0.51	563052800	71731	96.56	8010	8010	7750	10200	5500	7850	7849.50	2.17	0	-1501	8023	7936	7843	7756	7663	7890	7710	141	2350	500	5800	10	1	23010000	1797	4.17	1.02	12	0.31	1871.00	7626.00	12200	20220913	-35.98	7500	20230103	4.13	9280	-15.84	20230309	7500	4.13	20230103	12200	-35.98	20220913	7500	4.13	20230103	3.16	N	035150	500	141 억	498345	N	N	26	N	N
85	20230615	140614	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7810	-40	5	-0.51	462713000	58820	79.18	8010	8010	7750	10200	5500	7850	7866.62	2.17	0	-1441	8023	7936	7843	7756	7663	7890	7710	141	2350	500	5800	10	1	23010000	1797	4.17	1.02	12	0.26	1871.00	7626.00	12200	20220913	-35.98	7500	20230103	4.13	9280	-15.84	20230309	7500	4.13	20230103	12200	-35.98	20220913	7500	4.13	20230103	3.16	N	035150	500	141 억	498345	N	N	26	N	N
86	20230615	130830	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7800	-50	5	-0.64	450075640	57199	77.00	8010	8010	7750	10200	5500	7850	7868.63	2.17	0	-1401	8023	7936	7843	7756	7663	7890	7710	141	2350	500	5800	10	1	23010000	1795	4.17	1.02	12	0.25	1871.00	7626.00	12200	20220913	-36.07	7500	20230103	4.00	9280	-15.95	20230309	7500	4.00	20230103	12200	-36.07	20220913	7500	4.00	20230103	3.16	N	035150	500	141 억	498345	N	N	26	N	N
87	20230615	120406	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7770	-80	5	-1.02	386895490	49078	66.06	8010	8010	7750	10200	5500	7850	7883.34	2.17	0	-2343	8023	7936	7843	7756	7663	7890	7710	141	2350	500	5800	10	1	23010000	1788	4.15	1.02	12	0.21	1871.00	7626.00	12200	20220913	-36.31	7500	20230103	3.60	9280	-16.27	20230309	7500	3.60	20230103	12200	-36.31	20220913	7500	3.60	20230103	3.16	N	035150	500	141 억	498345	N	N	26	N	N
88	20230615	110134	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7820	-30	5	-0.38	299533130	37848	50.95	8010	8010	7790	10200	5500	7850	7914.28	2.17	0	-1905	8023	7936	7843	7756	7663	7890	7710	141	2350	500	5800	10	1	23010000	1799	4.18	1.03	12	0.16	1871.00	7626.00	12200	20220913	-35.90	7500	20230103	4.27	9280	-15.73	20230309	7500	4.27	20230103	12200	-35.90	20220913	7500	4.27	20230103	3.16	N	035150	500	141 억	498345	N	N	26	N	N
89	20230611	184920	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7930	-30	5	-0.38	369663080	46720	214.43	7970	7970	7880	10340	5580	7960	7910.72	2.19	-998	-2159	8053	8006	7963	7916	7873	7985	7895	141	2380	500	5890	10	1	23010000	1825	4.24	1.04	12	0.20	1871.00	7626.00	12200	20220913	-35.00	7500	20230103	5.73	9280	-14.55	20230309	7500	5.73	20230103	12200	-35.00	20220913	7500	5.73	20230103	3.19	N	035150	500	141 억	505011	N	N	66	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History