KissMeData/081000/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160616	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21050	500	2	2.43	466248450	22283	105.29	20500	21300	20400	26700	14400	20550	20923.94	1.99	0	2807	21283	20916	20733	20366	20183	20825	20275	142	6150	1000	14380	50	1	14202975	2990	-44.60	0.75	12	0.16	-472.00	28209.00	23550	20220825	-10.62	14000	20221013	50.36	22300	-5.61	20230314	15600	34.94	20230103	23550	-10.62	20220825	14000	50.36	20221013	1.20	N	081000	1000	142 억	283270	N	N	37	N	N
3	20230630	150619	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21100	550	2	2.68	414139950	19806	93.58	20500	21300	20400	26700	14400	20550	20909.82	1.99	0	2328	21283	20916	20733	20366	20183	20825	20275	142	6150	1000	14380	50	1	14202975	2997	-44.70	0.75	12	0.14	-472.00	28209.00	23550	20220825	-10.40	14000	20221013	50.71	22300	-5.38	20230314	15600	35.26	20230103	23550	-10.40	20220825	14000	50.71	20221013	1.20	N	081000	1000	142 억	283270	N	N	1	N	N
4	20230630	140617	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21100	550	2	2.68	385356150	18441	87.13	20500	21300	20400	26700	14400	20550	20896.71	1.99	0	1839	21283	20916	20733	20366	20183	20825	20275	142	6150	1000	14380	50	1	14202975	2997	-44.70	0.75	12	0.13	-472.00	28209.00	23550	20220825	-10.40	14000	20221013	50.71	22300	-5.38	20230314	15600	35.26	20230103	23550	-10.40	20220825	14000	50.71	20221013	1.20	N	081000	1000	142 억	283270	N	N	1	N	N
5	20230630	130619	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21050	500	2	2.43	343105650	16431	77.64	20500	21300	20400	26700	14400	20550	20881.60	1.99	0	927	21283	20916	20733	20366	20183	20825	20275	142	6150	1000	14380	50	1	14202975	2990	-44.60	0.75	12	0.12	-472.00	28209.00	23550	20220825	-10.62	14000	20221013	50.36	22300	-5.61	20230314	15600	34.94	20230103	23550	-10.62	20220825	14000	50.36	20221013	1.20	N	081000	1000	142 억	283270	N	N	1	N	N
6	20230630	120615	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21100	550	2	2.68	294146550	14105	66.65	20500	21300	20400	26700	14400	20550	20854.06	1.99	0	345	21283	20916	20733	20366	20183	20825	20275	142	6150	1000	14380	50	1	14202975	2997	-44.70	0.75	12	0.10	-472.00	28209.00	23550	20220825	-10.40	14000	20221013	50.71	22300	-5.38	20230314	15600	35.26	20230103	23550	-10.40	20220825	14000	50.71	20221013	1.20	N	081000	1000	142 억	283270	N	N	1	N	N
7	20230630	110618	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21050	500	2	2.43	233107650	11214	52.99	20500	21200	20400	26700	14400	20550	20787.20	1.99	0	751	21283	20916	20733	20366	20183	20825	20275	142	6150	1000	14380	50	1	14202975	2990	-44.60	0.75	12	0.08	-472.00	28209.00	23550	20220825	-10.62	14000	20221013	50.36	22300	-5.61	20230314	15600	34.94	20230103	23550	-10.62	20220825	14000	50.36	20221013	1.20	N	081000	1000	142 억	283270	N	N	1	N	N
8	20230630	100618	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20850	300	2	1.46	143265750	6932	32.75	20500	20900	20400	26700	14400	20550	20667.30	1.99	0	273	21283	20916	20733	20366	20183	20825	20275	142	6150	1000	14380	50	1	14202975	2961	-44.17	0.74	12	0.05	-472.00	28209.00	23550	20220825	-11.46	14000	20221013	48.93	22300	-6.50	20230314	15600	33.65	20230103	23550	-11.46	20220825	14000	48.93	20221013	1.20	N	081000	1000	142 억	283270	N	N	1	N	N
9	20230630	090618	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20700	150	2	0.73	29462600	1436	6.79	20500	20700	20400	26700	14400	20550	20517.13	1.99	0	-42	21283	20916	20733	20366	20183	20825	20275	142	6150	1000	14380	50	1	14202975	2940	-43.86	0.73	12	0.01	-472.00	28209.00	23550	20220825	-12.10	14000	20221013	47.86	22300	-7.17	20230314	15600	32.69	20230103	23550	-12.10	20220825	14000	47.86	20221013	1.20	N	081000	1000	142 억	283270	N	N	1	N	N
10	20230629	160618	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20550	-350	5	-1.67	430863750	20790	84.12	21000	21100	20550	27150	14650	20900	20724.65	2.02	0	-3610	21466	21182	20966	20682	20466	21075	20575	142	6250	1000	14630	50	1	14202975	2919	-43.54	0.73	12	0.15	-472.00	28209.00	23550	20220825	-12.74	14000	20221013	46.79	22300	-7.85	20230314	15600	31.73	20230103	23550	-12.74	20220825	14000	46.79	20221013	1.25	N	081000	1000	142 억	287324	N	N	1	N	N
11	20230629	150615	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20650	-250	5	-1.20	395742950	19083	77.21	21000	21100	20550	27150	14650	20900	20737.98	2.02	0	-3749	21466	21182	20966	20682	20466	21075	20575	142	6250	1000	14630	50	1	14202975	2933	-43.75	0.73	12	0.13	-472.00	28209.00	23550	20220825	-12.31	14000	20221013	47.50	22300	-7.40	20230314	15600	32.37	20230103	23550	-12.31	20220825	14000	47.50	20221013	1.25	N	081000	1000	142 억	287324	N	N	9	N	N
12	20230629	140613	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20600	-300	5	-1.44	338781500	16321	66.04	21000	21100	20550	27150	14650	20900	20757.40	2.02	0	-3563	21466	21182	20966	20682	20466	21075	20575	142	6250	1000	14630	50	1	14202975	2926	-43.64	0.73	12	0.11	-472.00	28209.00	23550	20220825	-12.53	14000	20221013	47.14	22300	-7.62	20230314	15600	32.05	20230103	23550	-12.53	20220825	14000	47.14	20221013	1.25	N	081000	1000	142 억	287324	N	N	9	N	N
13	20230629	130614	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20700	-200	5	-0.96	281895050	13562	54.87	21000	21100	20550	27150	14650	20900	20785.65	2.02	0	-2404	21466	21182	20966	20682	20466	21075	20575	142	6250	1000	14630	50	1	14202975	2940	-43.86	0.73	12	0.10	-472.00	28209.00	23550	20220825	-12.10	14000	20221013	47.86	22300	-7.17	20230314	15600	32.69	20230103	23550	-12.10	20220825	14000	47.86	20221013	1.25	N	081000	1000	142 억	287324	N	N	9	N	N
14	20230629	120615	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20800	-100	5	-0.48	243931850	11728	47.45	21000	21100	20550	27150	14650	20900	20799.10	2.02	0	-2115	21466	21182	20966	20682	20466	21075	20575	142	6250	1000	14630	50	1	14202975	2954	-44.07	0.74	12	0.08	-472.00	28209.00	23550	20220825	-11.68	14000	20221013	48.57	22300	-6.73	20230314	15600	33.33	20230103	23550	-11.68	20220825	14000	48.57	20221013	1.25	N	081000	1000	142 억	287324	N	N	9	N	N
15	20230629	110616	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20750	-150	5	-0.72	204295550	9813	39.70	21000	21100	20550	27150	14650	20900	20818.87	2.02	0	-1509	21466	21182	20966	20682	20466	21075	20575	142	6250	1000	14630	50	1	14202975	2947	-43.96	0.74	12	0.07	-472.00	28209.00	23550	20220825	-11.89	14000	20221013	48.21	22300	-6.95	20230314	15600	33.01	20230103	23550	-11.89	20220825	14000	48.21	20221013	1.25	N	081000	1000	142 억	287324	N	N	9	N	N
16	20230629	100617	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21050	150	2	0.72	62195650	2960	11.98	21000	21100	20900	27150	14650	20900	21012.04	2.02	0	-801	21466	21182	20966	20682	20466	21075	20575	142	6250	1000	14630	50	1	14202975	2990	-44.60	0.75	12	0.02	-472.00	28209.00	23550	20220825	-10.62	14000	20221013	50.36	22300	-5.61	20230314	15600	34.94	20230103	23550	-10.62	20220825	14000	50.36	20221013	1.25	N	081000	1000	142 억	287324	N	N	9	N	N
17	20230629	090601	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20900	0	3	0.00	13671050	653	2.64	21000	21050	20900	27150	14650	20900	20935.76	2.02	0	-45	21466	21182	20966	20682	20466	21075	20575	142	6250	1000	14630	50	1	14202975	2968	-44.28	0.74	12	0.00	-472.00	28209.00	23550	20220825	-11.25	14000	20221013	49.29	22300	-6.28	20230314	15600	33.97	20230103	23550	-11.25	20220825	14000	49.29	20221013	1.25	N	081000	1000	142 억	287324	N	N	9	N	N
18	20230628	160608	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20900	-150	5	-0.71	512720400	24500	77.68	21050	21250	20750	27350	14750	21050	20927.37	1.99	0	3899	21916	21482	21216	20782	20516	21350	20650	142	6300	1000	14730	50	1	14202975	2968	-44.28	0.74	12	0.17	-472.00	28209.00	23550	20220825	-11.25	14000	20221013	49.29	22300	-6.28	20230314	15600	33.97	20230103	23550	-11.25	20220825	14000	49.29	20221013	1.26	N	081000	1000	142 억	282893	N	N	9	N	N
19	20230628	150613	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20850	-200	5	-0.95	494784550	23642	74.96	21050	21250	20750	27350	14750	21050	20928.20	1.99	0	3893	21916	21482	21216	20782	20516	21350	20650	142	6300	1000	14730	50	1	14202975	2961	-44.17	0.74	12	0.17	-472.00	28209.00	23550	20220825	-11.46	14000	20221013	48.93	22300	-6.50	20230314	15600	33.65	20230103	23550	-11.46	20220825	14000	48.93	20221013	1.26	N	081000	1000	142 억	282893	N	N	16	N	N
20	20230628	140610	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20900	-150	5	-0.71	412318300	19685	62.42	21050	21250	20800	27350	14750	21050	20945.81	1.99	0	2597	21916	21482	21216	20782	20516	21350	20650	142	6300	1000	14730	50	1	14202975	2968	-44.28	0.74	12	0.14	-472.00	28209.00	23550	20220825	-11.25	14000	20221013	49.29	22300	-6.28	20230314	15600	33.97	20230103	23550	-11.25	20220825	14000	49.29	20221013	1.26	N	081000	1000	142 억	282893	N	N	16	N	N
21	20230628	130611	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21050	0	3	0.00	285901400	13626	43.21	21050	21250	20800	27350	14750	21050	20982.05	1.99	0	2086	21916	21482	21216	20782	20516	21350	20650	142	6300	1000	14730	50	1	14202975	2990	-44.60	0.75	12	0.10	-472.00	28209.00	23550	20220825	-10.62	14000	20221013	50.36	22300	-5.61	20230314	15600	34.94	20230103	23550	-10.62	20220825	14000	50.36	20221013	1.26	N	081000	1000	142 억	282893	N	N	16	N	N
22	20230628	120602	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21050	0	3	0.00	272844250	13007	41.24	21050	21250	20800	27350	14750	21050	20976.72	1.99	0	2171	21916	21482	21216	20782	20516	21350	20650	142	6300	1000	14730	50	1	14202975	2990	-44.60	0.75	12	0.09	-472.00	28209.00	23550	20220825	-10.62	14000	20221013	50.36	22300	-5.61	20230314	15600	34.94	20230103	23550	-10.62	20220825	14000	50.36	20221013	1.26	N	081000	1000	142 억	282893	N	N	16	N	N
23	20230628	110615	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21000	-50	5	-0.24	179201800	8541	27.08	21050	21250	20800	27350	14750	21050	20981.36	1.99	0	1406	21916	21482	21216	20782	20516	21350	20650	142	6300	1000	14730	50	1	14202975	2983	-44.49	0.74	12	0.06	-472.00	28209.00	23550	20220825	-10.83	14000	20221013	50.00	22300	-5.83	20230314	15600	34.62	20230103	23550	-10.83	20220825	14000	50.00	20221013	1.26	N	081000	1000	142 억	282893	N	N	16	N	N
24	20230628	100615	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21000	-50	5	-0.24	117464000	5604	17.77	21050	21250	20800	27350	14750	21050	20960.74	1.99	0	1377	21916	21482	21216	20782	20516	21350	20650	142	6300	1000	14730	50	1	14202975	2983	-44.49	0.74	12	0.04	-472.00	28209.00	23550	20220825	-10.83	14000	20221013	50.00	22300	-5.83	20230314	15600	34.62	20230103	23550	-10.83	20220825	14000	50.00	20221013	1.26	N	081000	1000	142 억	282893	N	N	16	N	N
25	20230628	090612	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21250	200	2	0.95	9748600	462	1.46	21050	21250	21050	27350	14750	21050	21100.87	1.99	0	-175	21916	21482	21216	20782	20516	21350	20650	142	6300	1000	14730	50	1	14202975	3018	-45.02	0.75	12	0.00	-472.00	28209.00	23550	20220825	-9.77	14000	20221013	51.79	22300	-4.71	20230314	15600	36.22	20230103	23550	-9.77	20220825	14000	51.79	20221013	1.26	N	081000	1000	142 억	282893	N	N	16	N	N
26	20230627	160612	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21050	-600	5	-2.77	665191000	31441	89.51	21600	21650	20950	28100	15200	21650	21156.86	2.01	0	-2843	22216	21932	21516	21232	20816	22075	21375	142	6450	1000	15150	50	1	14202975	2990	-44.60	0.75	12	0.22	-472.00	28209.00	23550	20220825	-10.62	14000	20221013	50.36	22300	-5.61	20230314	15600	34.94	20230103	23550	-10.62	20220825	14000	50.36	20221013	1.27	N	081000	1000	142 억	285169	N	N	16	N	N
27	20230627	150616	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20950	-700	5	-3.23	635703350	30036	85.51	21600	21650	20950	28100	15200	21650	21164.71	2.01	0	-2229	22216	21932	21516	21232	20816	22075	21375	142	6450	1000	15150	50	1	14202975	2976	-44.39	0.74	12	0.21	-472.00	28209.00	23550	20220825	-11.04	14000	20221013	49.64	22300	-6.05	20230314	15600	34.29	20230103	23550	-11.04	20220825	14000	49.64	20221013	1.27	N	081000	1000	142 억	285169	N	N	0	N	N
28	20230627	140623	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21150	-500	5	-2.31	446876300	21060	59.96	21600	21650	21050	28100	15200	21650	21219.20	2.01	0	-582	22216	21932	21516	21232	20816	22075	21375	142	6450	1000	15150	50	1	14202975	3004	-44.81	0.75	12	0.15	-472.00	28209.00	23550	20220825	-10.19	14000	20221013	51.07	22300	-5.16	20230314	15600	35.58	20230103	23550	-10.19	20220825	14000	51.07	20221013	1.27	N	081000	1000	142 억	285169	N	N	0	N	N
29	20230627	130621	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21100	-550	5	-2.54	398449500	18772	53.44	21600	21650	21050	28100	15200	21650	21225.74	2.01	0	531	22216	21932	21516	21232	20816	22075	21375	142	6450	1000	15150	50	1	14202975	2997	-44.70	0.75	12	0.13	-472.00	28209.00	23550	20220825	-10.40	14000	20221013	50.71	22300	-5.38	20230314	15600	35.26	20230103	23550	-10.40	20220825	14000	50.71	20221013	1.27	N	081000	1000	142 억	285169	N	N	0	N	N
30	20230627	120623	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21150	-500	5	-2.31	387449050	18251	51.96	21600	21650	21050	28100	15200	21650	21228.92	2.01	0	531	22216	21932	21516	21232	20816	22075	21375	142	6450	1000	15150	50	1	14202975	3004	-44.81	0.75	12	0.13	-472.00	28209.00	23550	20220825	-10.19	14000	20221013	51.07	22300	-5.16	20230314	15600	35.58	20230103	23550	-10.19	20220825	14000	51.07	20221013	1.27	N	081000	1000	142 억	285169	N	N	0	N	N
31	20230627	110626	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21250	-400	5	-1.85	307821500	14484	41.24	21600	21650	21100	28100	15200	21650	21252.52	2.01	0	2919	22216	21932	21516	21232	20816	22075	21375	142	6450	1000	15150	50	1	14202975	3018	-45.02	0.75	12	0.10	-472.00	28209.00	23550	20220825	-9.77	14000	20221013	51.79	22300	-4.71	20230314	15600	36.22	20230103	23550	-9.77	20220825	14000	51.79	20221013	1.27	N	081000	1000	142 억	285169	N	N	0	N	N
32	20230627	100609	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21300	-350	5	-1.62	211747600	9953	28.34	21600	21650	21200	28100	15200	21650	21274.75	2.01	0	2712	22216	21932	21516	21232	20816	22075	21375	142	6450	1000	15150	50	1	14202975	3025	-45.13	0.76	12	0.07	-472.00	28209.00	23550	20220825	-9.55	14000	20221013	52.14	22300	-4.48	20230314	15600	36.54	20230103	23550	-9.55	20220825	14000	52.14	20221013	1.27	N	081000	1000	142 억	285169	N	N	0	N	N
33	20230627	090613	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21300	-350	5	-1.62	20258650	945	2.69	21600	21650	21300	28100	15200	21650	21437.72	2.01	0	-185	22216	21932	21516	21232	20816	22075	21375	142	6450	1000	15150	50	1	14202975	3025	-45.13	0.76	12	0.01	-472.00	28209.00	23550	20220825	-9.55	14000	20221013	52.14	22300	-4.48	20230314	15600	36.54	20230103	23550	-9.55	20220825	14000	52.14	20221013	1.27	N	081000	1000	142 억	285169	N	N	0	N	N
34	20230626	160610	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21650	550	2	2.61	742260700	34482	65.08	21250	21800	21100	27400	14800	21100	21525.98	2.01	0	134	22233	21666	21333	20766	20433	21500	20600	142	6300	1000	14770	50	1	14202975	3075	-45.87	0.77	12	0.24	-472.00	28209.00	23550	20220825	-8.07	14000	20221013	54.64	22300	-2.91	20230314	15600	38.78	20230103	23550	-8.07	20220825	14000	54.64	20221013	1.27	N	081000	1000	142 억	285328	N	N	0	N	N
35	20230626	150615	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21550	450	2	2.13	682363550	31713	59.85	21250	21800	21100	27400	14800	21100	21516.84	2.01	0	708	22233	21666	21333	20766	20433	21500	20600	142	6300	1000	14770	50	1	14202975	3061	-45.66	0.76	12	0.22	-472.00	28209.00	23550	20220825	-8.49	14000	20221013	53.93	22300	-3.36	20230314	15600	38.14	20230103	23550	-8.49	20220825	14000	53.93	20221013	1.27	N	081000	1000	142 억	285328	N	N	0	N	N
36	20230626	140615	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21450	350	2	1.66	541289400	25097	47.37	21250	21800	21100	27400	14800	21100	21567.89	2.01	0	-912	22233	21666	21333	20766	20433	21500	20600	142	6300	1000	14770	50	1	14202975	3047	-45.44	0.76	12	0.18	-472.00	28209.00	23550	20220825	-8.92	14000	20221013	53.21	22300	-3.81	20230314	15600	37.50	20230103	23550	-8.92	20220825	14000	53.21	20221013	1.27	N	081000	1000	142 억	285328	N	N	0	N	N
37	20230626	130612	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21600	500	2	2.37	510578950	23668	44.67	21250	21800	21100	27400	14800	21100	21572.54	2.01	0	-118	22233	21666	21333	20766	20433	21500	20600	142	6300	1000	14770	50	1	14202975	3068	-45.76	0.77	12	0.17	-472.00	28209.00	23550	20220825	-8.28	14000	20221013	54.29	22300	-3.14	20230314	15600	38.46	20230103	23550	-8.28	20220825	14000	54.29	20221013	1.27	N	081000	1000	142 억	285328	N	N	0	N	N
38	20230626	120611	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21500	400	2	1.90	467079600	21646	40.85	21250	21800	21100	27400	14800	21100	21578.10	2.01	0	-5	22233	21666	21333	20766	20433	21500	20600	142	6300	1000	14770	50	1	14202975	3054	-45.55	0.76	12	0.15	-472.00	28209.00	23550	20220825	-8.70	14000	20221013	53.57	22300	-3.59	20230314	15600	37.82	20230103	23550	-8.70	20220825	14000	53.57	20221013	1.27	N	081000	1000	142 억	285328	N	N	0	N	N
39	20230626	110610	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21750	650	2	3.08	406669950	18851	35.58	21250	21800	21100	27400	14800	21100	21572.86	2.01	0	-377	22233	21666	21333	20766	20433	21500	20600	142	6300	1000	14770	50	1	14202975	3089	-46.08	0.77	12	0.13	-472.00	28209.00	23550	20220825	-7.64	14000	20221013	55.36	22300	-2.47	20230314	15600	39.42	20230103	23550	-7.64	20220825	14000	55.36	20221013	1.27	N	081000	1000	142 억	285328	N	N	0	N	N
40	20230626	100611	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21600	500	2	2.37	279728850	13011	24.56	21250	21800	21100	27400	14800	21100	21499.41	2.01	0	-1541	22233	21666	21333	20766	20433	21500	20600	142	6300	1000	14770	50	1	14202975	3068	-45.76	0.77	12	0.09	-472.00	28209.00	23550	20220825	-8.28	14000	20221013	54.29	22300	-3.14	20230314	15600	38.46	20230103	23550	-8.28	20220825	14000	54.29	20221013	1.27	N	081000	1000	142 억	285328	N	N	0	N	N
41	20230626	090613	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21250	150	2	0.71	19423550	916	1.73	21250	21350	21100	27400	14800	21100	21204.75	2.01	0	-360	22233	21666	21333	20766	20433	21500	20600	142	6300	1000	14770	50	1	14202975	3018	-45.02	0.75	12	0.01	-472.00	28209.00	23550	20220825	-9.77	14000	20221013	51.79	22300	-4.71	20230314	15600	36.22	20230103	23550	-9.77	20220825	14000	51.79	20221013	1.27	N	081000	1000	142 억	285328	N	N	0	N	N
42	20230623	171530	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21100	-700	5	-3.21	1119941050	52648	72.21	21800	21900	21000	28300	15300	21800	21273.26	1.95	0	7986	22833	22316	21783	21266	20733	22575	21525	142	6500	1000	15260	50	1	14202975	2997	-44.70	0.75	12	0.37	-472.00	28209.00	23550	20220825	-10.40	14000	20221013	50.71	22300	-5.38	20230314	15600	35.26	20230103	23550	-10.40	20220825	14000	50.71	20221013	1.26	N	081000	1000	142 억	277508	N	N	18	N	N
43	20230623	140509	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21050	-750	5	-3.44	1014397600	47647	65.35	21800	21900	21000	28300	15300	21800	21289.85	1.95	0	8562	22833	22316	21783	21266	20733	22575	21525	142	6500	1000	15260	50	1	14202975	2990	-44.60	0.75	12	0.34	-472.00	28209.00	23550	20220825	-10.62	14000	20221013	50.36	22300	-5.61	20230314	15600	34.94	20230103	23550	-10.62	20220825	14000	50.36	20221013	1.26	N	081000	1000	142 억	277508	N	N	18	N	N
44	20230622	160543	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21800	-50	5	-0.23	1583729800	72583	85.27	21750	22300	21250	28400	15300	21850	21819.58	1.98	0	-4278	22283	22066	21633	21416	20983	22175	21525	142	6550	1000	15290	50	1	14202975	3096	-46.19	0.77	12	0.51	-472.00	28209.00	23550	20220825	-7.43	14000	20221013	55.71	22300	0.00	20230314	15600	39.74	20230103	23550	-7.43	20220825	14000	55.71	20221013	1.28	N	081000	1000	142 억	281467	N	N	18	N	N
45	20230622	150451	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21900	50	2	0.23	1532383350	70231	82.51	21750	22300	21250	28400	15300	21850	21819.19	1.98	0	-4696	22283	22066	21633	21416	20983	22175	21525	142	6550	1000	15290	50	1	14202975	3110	-46.40	0.78	12	0.49	-472.00	28209.00	23550	20220825	-7.01	14000	20221013	56.43	22300	0.00	20230314	15600	40.38	20230103	23550	-7.01	20220825	14000	56.43	20221013	1.28	N	081000	1000	142 억	281467	N	N	271	N	N
46	20230622	140758	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21900	50	2	0.23	1380200300	63275	74.34	21750	22300	21250	28400	15300	21850	21812.73	1.98	0	-5112	22283	22066	21633	21416	20983	22175	21525	142	6550	1000	15290	50	1	14202975	3110	-46.40	0.78	12	0.45	-472.00	28209.00	23550	20220825	-7.01	14000	20221013	56.43	22300	0.00	20230314	15600	40.38	20230103	23550	-7.01	20220825	14000	56.43	20221013	1.28	N	081000	1000	142 억	281467	N	N	271	N	N
47	20230622	130744	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21950	100	2	0.46	828510450	38328	45.03	21750	22100	21250	28400	15300	21850	21616.32	1.98	0	-3512	22283	22066	21633	21416	20983	22175	21525	142	6550	1000	15290	50	1	14202975	3118	-46.50	0.78	12	0.27	-472.00	28209.00	23550	20220825	-6.79	14000	20221013	56.79	22300	-1.57	20230314	15600	40.71	20230103	23550	-6.79	20220825	14000	56.79	20221013	1.28	N	081000	1000	142 억	281467	N	N	271	N	N
48	20230622	120601	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21650	-200	5	-0.92	525695250	24446	28.72	21750	21750	21250	28400	15300	21850	21504.35	1.98	0	-4242	22283	22066	21633	21416	20983	22175	21525	142	6550	1000	15290	50	1	14202975	3075	-45.87	0.77	12	0.17	-472.00	28209.00	23550	20220825	-8.07	14000	20221013	54.64	22300	-2.91	20230314	15600	38.78	20230103	23550	-8.07	20220825	14000	54.64	20221013	1.28	N	081000	1000	142 억	281467	N	N	271	N	N
49	20230622	110158	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21500	-350	5	-1.60	414559050	19281	22.65	21750	21750	21250	28400	15300	21850	21500.91	1.98	0	-2793	22283	22066	21633	21416	20983	22175	21525	142	6550	1000	15290	50	1	14202975	3054	-45.55	0.76	12	0.14	-472.00	28209.00	23550	20220825	-8.70	14000	20221013	53.57	22300	-3.59	20230314	15600	37.82	20230103	23550	-8.70	20220825	14000	53.57	20221013	1.28	N	081000	1000	142 억	281467	N	N	271	N	N
50	20230622	100340	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21500	-350	5	-1.60	294695350	13708	16.10	21750	21750	21250	28400	15300	21850	21498.06	1.98	0	-855	22283	22066	21633	21416	20983	22175	21525	142	6550	1000	15290	50	1	14202975	3054	-45.55	0.76	12	0.10	-472.00	28209.00	23550	20220825	-8.70	14000	20221013	53.57	22300	-3.59	20230314	15600	37.82	20230103	23550	-8.70	20220825	14000	53.57	20221013	1.28	N	081000	1000	142 억	281467	N	N	271	N	N
51	20230622	090519	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21700	-150	5	-0.69	27923050	1286	1.51	21750	21750	21650	28400	15300	21850	21713.10	1.98	0	-204	22283	22066	21633	21416	20983	22175	21525	142	6550	1000	15290	50	1	14202975	3082	-45.97	0.77	12	0.01	-472.00	28209.00	23550	20220825	-7.86	14000	20221013	55.00	22300	-2.69	20230314	15600	39.10	20230103	23550	-7.86	20220825	14000	55.00	20221013	1.28	N	081000	1000	142 억	281467	N	N	271	N	N
52	20230621	160633	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21850	600	2	2.82	1837974100	84769	192.00	21300	21850	21200	27600	14900	21250	21681.33	1.92	0	8626	21716	21482	21166	20932	20616	21600	21050	142	6350	1000	14870	50	1	14202975	3103	-46.29	0.77	12	0.60	-472.00	28209.00	23550	20220825	-7.22	14000	20221013	56.07	22300	-2.02	20230314	15600	40.06	20230103	23550	-7.22	20220825	14000	56.07	20221013	1.31	N	081000	1000	142 억	272826	N	N	271	N	N
53	20230621	150755	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21750	500	2	2.35	1649731050	76138	172.45	21300	21850	21200	27600	14900	21250	21667.64	1.92	0	8695	21716	21482	21166	20932	20616	21600	21050	142	6350	1000	14870	50	1	14202975	3089	-46.08	0.77	12	0.54	-472.00	28209.00	23550	20220825	-7.64	14000	20221013	55.36	22300	-2.47	20230314	15600	39.42	20230103	23550	-7.64	20220825	14000	55.36	20221013	1.31	N	081000	1000	142 억	272826	N	N	2	N	N
54	20230621	140642	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21750	500	2	2.35	1194780550	55263	125.17	21300	21850	21200	27600	14900	21250	21619.90	1.92	0	6777	21716	21482	21166	20932	20616	21600	21050	142	6350	1000	14870	50	1	14202975	3089	-46.08	0.77	12	0.39	-472.00	28209.00	23550	20220825	-7.64	14000	20221013	55.36	22300	-2.47	20230314	15600	39.42	20230103	23550	-7.64	20220825	14000	55.36	20221013	1.31	N	081000	1000	142 억	272826	N	N	2	N	N
55	20230621	130849	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21700	450	2	2.12	1072883000	49645	112.44	21300	21850	21200	27600	14900	21250	21611.10	1.92	0	6307	21716	21482	21166	20932	20616	21600	21050	142	6350	1000	14870	50	1	14202975	3082	-45.97	0.77	12	0.35	-472.00	28209.00	23550	20220825	-7.86	14000	20221013	55.00	22300	-2.69	20230314	15600	39.10	20230103	23550	-7.86	20220825	14000	55.00	20221013	1.31	N	081000	1000	142 억	272826	N	N	2	N	N
56	20230621	121007	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21700	450	2	2.12	979036700	45319	102.65	21300	21850	21200	27600	14900	21250	21603.23	1.92	0	5755	21716	21482	21166	20932	20616	21600	21050	142	6350	1000	14870	50	1	14202975	3082	-45.97	0.77	12	0.32	-472.00	28209.00	23550	20220825	-7.86	14000	20221013	55.00	22300	-2.69	20230314	15600	39.10	20230103	23550	-7.86	20220825	14000	55.00	20221013	1.31	N	081000	1000	142 억	272826	N	N	2	N	N
57	20230621	110305	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21600	350	2	1.65	534884450	24897	56.39	21300	21650	21200	27600	14900	21250	21483.89	1.92	0	1795	21716	21482	21166	20932	20616	21600	21050	142	6350	1000	14870	50	1	14202975	3068	-45.76	0.77	12	0.18	-472.00	28209.00	23550	20220825	-8.28	14000	20221013	54.29	22300	-3.14	20230314	15600	38.46	20230103	23550	-8.28	20220825	14000	54.29	20221013	1.31	N	081000	1000	142 억	272826	N	N	2	N	N
58	20230621	100118	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21550	300	2	1.41	328111250	15313	34.68	21300	21650	21200	27600	14900	21250	21426.97	1.92	0	1641	21716	21482	21166	20932	20616	21600	21050	142	6350	1000	14870	50	1	14202975	3061	-45.66	0.76	12	0.11	-472.00	28209.00	23550	20220825	-8.49	14000	20221013	53.93	22300	-3.36	20230314	15600	38.14	20230103	23550	-8.49	20220825	14000	53.93	20221013	1.31	N	081000	1000	142 억	272826	N	N	2	N	N
59	20230621	090121	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21300	50	2	0.24	1491000	70	0.16	21300	21300	21300	27600	14900	21250	21300.00	1.92	0	-58	21716	21482	21166	20932	20616	21600	21050	142	6350	1000	14870	50	1	14202975	3025	-45.13	0.76	12	0.00	-472.00	28209.00	23550	20220825	-9.55	14000	20221013	52.14	22300	-4.48	20230314	15600	36.54	20230103	23550	-9.55	20220825	14000	52.14	20221013	1.31	N	081000	1000	142 억	272826	N	N	2	N	N
60	20230620	160548	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21250	350	2	1.67	924303100	43669	99.33	20950	21400	20850	27150	14650	20900	21166.06	1.88	0	3197	21466	21182	20966	20682	20466	21150	20650	142	6250	1000	14630	50	1	14202975	3018	-45.02	0.75	12	0.31	-472.00	28209.00	23550	20220825	-9.77	14000	20221013	51.79	22300	-4.71	20230314	15600	36.22	20230103	23550	-9.77	20220825	14000	51.79	20221013	1.32	N	081000	1000	142 억	267715	N	N	2	N	N
61	20230620	150642	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21200	300	2	1.44	866003100	40922	93.08	20950	21400	20850	27150	14650	20900	21162.29	1.88	0	3101	21466	21182	20966	20682	20466	21150	20650	142	6250	1000	14630	50	1	14202975	3011	-44.92	0.75	12	0.29	-472.00	28209.00	23550	20220825	-9.98	14000	20221013	51.43	22300	-4.93	20230314	15600	35.90	20230103	23550	-9.98	20220825	14000	51.43	20221013	1.32	N	081000	1000	142 억	267715	N	N	48	N	N
62	20230620	140913	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21200	300	2	1.44	769416600	36351	82.69	20950	21400	20850	27150	14650	20900	21166.31	1.88	0	3732	21466	21182	20966	20682	20466	21150	20650	142	6250	1000	14630	50	1	14202975	3011	-44.92	0.75	12	0.26	-472.00	28209.00	23550	20220825	-9.98	14000	20221013	51.43	22300	-4.93	20230314	15600	35.90	20230103	23550	-9.98	20220825	14000	51.43	20221013	1.32	N	081000	1000	142 억	267715	N	N	48	N	N
63	20230620	130521	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21150	250	2	1.20	674938550	31878	72.51	20950	21400	20850	27150	14650	20900	21172.55	1.88	0	3428	21466	21182	20966	20682	20466	21150	20650	142	6250	1000	14630	50	1	14202975	3004	-44.81	0.75	12	0.22	-472.00	28209.00	23550	20220825	-10.19	14000	20221013	51.07	22300	-5.16	20230314	15600	35.58	20230103	23550	-10.19	20220825	14000	51.07	20221013	1.32	N	081000	1000	142 억	267715	N	N	48	N	N
64	20230620	120559	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21050	150	2	0.72	614877450	29030	66.03	20950	21400	20850	27150	14650	20900	21180.76	1.88	0	3118	21466	21182	20966	20682	20466	21150	20650	142	6250	1000	14630	50	1	14202975	2990	-44.60	0.75	12	0.20	-472.00	28209.00	23550	20220825	-10.62	14000	20221013	50.36	22300	-5.61	20230314	15600	34.94	20230103	23550	-10.62	20220825	14000	50.36	20221013	1.32	N	081000	1000	142 억	267715	N	N	48	N	N
65	20230620	110242	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21000	100	2	0.48	519315050	24482	55.69	20950	21400	20850	27150	14650	20900	21212.12	1.88	0	1035	21466	21182	20966	20682	20466	21150	20650	142	6250	1000	14630	50	1	14202975	2983	-44.49	0.74	12	0.17	-472.00	28209.00	23550	20220825	-10.83	14000	20221013	50.00	22300	-5.83	20230314	15600	34.62	20230103	23550	-10.83	20220825	14000	50.00	20221013	1.32	N	081000	1000	142 억	267715	N	N	48	N	N
66	20230620	100617	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21300	400	2	1.91	380303900	17898	40.71	20950	21400	20850	27150	14650	20900	21248.40	1.88	0	757	21466	21182	20966	20682	20466	21150	20650	142	6250	1000	14630	50	1	14202975	3025	-45.13	0.76	12	0.13	-472.00	28209.00	23550	20220825	-9.55	14000	20221013	52.14	22300	-4.48	20230314	15600	36.54	20230103	23550	-9.55	20220825	14000	52.14	20221013	1.32	N	081000	1000	142 억	267715	N	N	48	N	N
67	20230620	090215	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20950	50	2	0.24	7227750	345	0.78	20950	20950	20950	27150	14650	20900	20950.00	1.88	0	-123	21466	21182	20966	20682	20466	21150	20650	142	6250	1000	14630	50	1	14202975	2976	-44.39	0.74	12	0.00	-472.00	28209.00	23550	20220825	-11.04	14000	20221013	49.64	22300	-6.05	20230314	15600	34.29	20230103	23550	-11.04	20220825	14000	49.64	20221013	1.32	N	081000	1000	142 억	267715	N	N	48	N	N
68	20230619	160905	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20900	150	2	0.72	906858950	43112	91.30	20900	21250	20750	26950	14550	20750	21035.02	1.84	0	5809	21083	20916	20583	20416	20083	21000	20500	142	6200	1000	14520	50	1	14202975	2968	-44.28	0.74	12	0.30	-472.00	28209.00	23550	20220825	-11.25	14000	20221013	49.29	22300	-6.28	20230314	15600	33.97	20230103	23550	-11.25	20220825	14000	49.29	20221013	1.33	N	081000	1000	142 억	261846	N	N	48	N	N
69	20230619	150841	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21000	250	2	1.20	846114850	40211	85.16	20900	21250	20750	26950	14550	20750	21041.88	1.84	0	5405	21083	20916	20583	20416	20083	21000	20500	142	6200	1000	14520	50	1	14202975	2983	-44.49	0.74	12	0.28	-472.00	28209.00	23550	20220825	-10.83	14000	20221013	50.00	22300	-5.83	20230314	15600	34.62	20230103	23550	-10.83	20220825	14000	50.00	20221013	1.33	N	081000	1000	142 억	261846	N	N	114	N	N
70	20230619	141018	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20950	200	2	0.96	807467750	38368	81.26	20900	21250	20750	26950	14550	20750	21045.34	1.84	0	4989	21083	20916	20583	20416	20083	21000	20500	142	6200	1000	14520	50	1	14202975	2976	-44.39	0.74	12	0.27	-472.00	28209.00	23550	20220825	-11.04	14000	20221013	49.64	22300	-6.05	20230314	15600	34.29	20230103	23550	-11.04	20220825	14000	49.64	20221013	1.33	N	081000	1000	142 억	261846	N	N	114	N	N
71	20230619	130342	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21000	250	2	1.20	685498900	32539	68.91	20900	21250	20750	26950	14550	20750	21066.99	1.84	0	3187	21083	20916	20583	20416	20083	21000	20500	142	6200	1000	14520	50	1	14202975	2983	-44.49	0.74	12	0.23	-472.00	28209.00	23550	20220825	-10.83	14000	20221013	50.00	22300	-5.83	20230314	15600	34.62	20230103	23550	-10.83	20220825	14000	50.00	20221013	1.33	N	081000	1000	142 억	261846	N	N	114	N	N
72	20230619	120643	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21200	450	2	2.17	630142000	29914	63.35	20900	21250	20750	26950	14550	20750	21065.12	1.84	0	2782	21083	20916	20583	20416	20083	21000	20500	142	6200	1000	14520	50	1	14202975	3011	-44.92	0.75	12	0.21	-472.00	28209.00	23550	20220825	-9.98	14000	20221013	51.43	22300	-4.93	20230314	15600	35.90	20230103	23550	-9.98	20220825	14000	51.43	20221013	1.33	N	081000	1000	142 억	261846	N	N	114	N	N
73	20230619	110842	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21150	400	2	1.93	510718150	24283	51.43	20900	21250	20750	26950	14550	20750	21031.92	1.84	0	1740	21083	20916	20583	20416	20083	21000	20500	142	6200	1000	14520	50	1	14202975	3004	-44.81	0.75	12	0.17	-472.00	28209.00	23550	20220825	-10.19	14000	20221013	51.07	22300	-5.16	20230314	15600	35.58	20230103	23550	-10.19	20220825	14000	51.07	20221013	1.33	N	081000	1000	142 억	261846	N	N	114	N	N
74	20230619	100329	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21150	400	2	1.93	397159550	18891	40.01	20900	21250	20750	26950	14550	20750	21023.74	1.84	0	1489	21083	20916	20583	20416	20083	21000	20500	142	6200	1000	14520	50	1	14202975	3004	-44.81	0.75	12	0.13	-472.00	28209.00	23550	20220825	-10.19	14000	20221013	51.07	22300	-5.16	20230314	15600	35.58	20230103	23550	-10.19	20220825	14000	51.07	20221013	1.33	N	081000	1000	142 억	261846	N	N	114	N	N
75	20230619	090340	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20750	0	3	0.00	24916950	1197	2.54	20900	20900	20750	26950	14550	20750	20816.17	1.84	0	-42	21083	20916	20583	20416	20083	21000	20500	142	6200	1000	14520	50	1	14202975	2947	-43.96	0.74	12	0.01	-472.00	28209.00	23550	20220825	-11.89	14000	20221013	48.21	22300	-6.95	20230314	15600	33.01	20230103	23550	-11.89	20220825	14000	48.21	20221013	1.33	N	081000	1000	142 억	261846	N	N	114	N	N
76	20230616	160439	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20750	500	2	2.47	950025250	46228	225.98	20250	20750	20250	26300	14200	20250	20546.58	1.72	0	17969	20683	20466	20233	20016	19783	20350	19900	142	6050	1000	14170	50	1	14202975	2947	-43.96	0.74	12	0.33	-472.00	28209.00	23550	20220825	-11.89	14000	20221013	48.21	22300	-6.95	20230314	15600	33.01	20230103	23550	-11.89	20220825	14000	48.21	20221013	1.34	N	081000	1000	142 억	244297	N	N	114	N	N
77	20230616	150123	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20700	450	2	2.22	849226700	41365	202.20	20250	20750	20250	26300	14200	20250	20530.08	1.72	0	16670	20683	20466	20233	20016	19783	20350	19900	142	6050	1000	14170	50	1	14202975	2940	-43.86	0.73	12	0.29	-472.00	28209.00	23550	20220825	-12.10	14000	20221013	47.86	22300	-7.17	20230314	15600	32.69	20230103	23550	-12.10	20220825	14000	47.86	20221013	1.34	N	081000	1000	142 억	244297	N	N	9	N	N
78	20230616	140609	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20650	400	2	1.98	721888050	35199	172.06	20250	20750	20250	26300	14200	20250	20508.77	1.72	0	14179	20683	20466	20233	20016	19783	20350	19900	142	6050	1000	14170	50	1	14202975	2933	-43.75	0.73	12	0.25	-472.00	28209.00	23550	20220825	-12.31	14000	20221013	47.50	22300	-7.40	20230314	15600	32.37	20230103	23550	-12.31	20220825	14000	47.50	20221013	1.34	N	081000	1000	142 억	244297	N	N	9	N	N
79	20230616	130617	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20550	300	2	1.48	462083150	22587	110.41	20250	20600	20250	26300	14200	20250	20457.92	1.72	0	11113	20683	20466	20233	20016	19783	20350	19900	142	6050	1000	14170	50	1	14202975	2919	-43.54	0.73	12	0.16	-472.00	28209.00	23550	20220825	-12.74	14000	20221013	46.79	22300	-7.85	20230314	15600	31.73	20230103	23550	-12.74	20220825	14000	46.79	20221013	1.34	N	081000	1000	142 억	244297	N	N	9	N	N
80	20230616	120907	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20450	200	2	0.99	398779300	19496	95.30	20250	20600	20250	26300	14200	20250	20454.42	1.72	0	9658	20683	20466	20233	20016	19783	20350	19900	142	6050	1000	14170	50	1	14202975	2905	-43.33	0.72	12	0.14	-472.00	28209.00	23550	20220825	-13.16	14000	20221013	46.07	22300	-8.30	20230314	15600	31.09	20230103	23550	-13.16	20220825	14000	46.07	20221013	1.34	N	081000	1000	142 억	244297	N	N	9	N	N
81	20230616	110612	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20450	200	2	0.99	346813700	16953	82.87	20250	20600	20250	26300	14200	20250	20457.36	1.72	0	8410	20683	20466	20233	20016	19783	20350	19900	142	6050	1000	14170	50	1	14202975	2905	-43.33	0.72	12	0.12	-472.00	28209.00	23550	20220825	-13.16	14000	20221013	46.07	22300	-8.30	20230314	15600	31.09	20230103	23550	-13.16	20220825	14000	46.07	20221013	1.34	N	081000	1000	142 억	244297	N	N	9	N	N
82	20230616	100249	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20400	150	2	0.74	290289900	14182	69.33	20250	20600	20250	26300	14200	20250	20468.90	1.72	0	7763	20683	20466	20233	20016	19783	20350	19900	142	6050	1000	14170	50	1	14202975	2897	-43.22	0.72	12	0.10	-472.00	28209.00	23550	20220825	-13.38	14000	20221013	45.71	22300	-8.52	20230314	15600	30.77	20230103	23550	-13.38	20220825	14000	45.71	20221013	1.34	N	081000	1000	142 억	244297	N	N	9	N	N
83	20230616	090415	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20350	100	2	0.49	14807000	727	3.55	20250	20500	20250	26300	14200	20250	20367.26	1.72	0	-392	20683	20466	20233	20016	19783	20350	19900	142	6050	1000	14170	50	1	14202975	2890	-43.11	0.72	12	0.01	-472.00	28209.00	23550	20220825	-13.59	14000	20221013	45.36	22300	-8.74	20230314	15600	30.45	20230103	23550	-13.59	20220825	14000	45.36	20221013	1.34	N	081000	1000	142 억	244297	N	N	9	N	N
84	20230615	150319	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20250	150	2	0.75	381250750	18868	59.71	20300	20450	20000	26100	14100	20100	20206.21	1.70	0	1965	20640	20370	20180	19910	19720	20275	19815	142	6000	1000	14070	50	1	14202975	2876	-42.90	0.72	12	0.13	-472.00	28209.00	23550	20220825	-14.01	14000	20221013	44.64	22300	-9.19	20230314	15600	29.81	20230103	23550	-14.01	20220825	14000	44.64	20221013	1.35	N	081000	1000	142 억	241740	N	N	3	N	N
85	20230615	140517	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20150	50	2	0.25	306603700	15166	47.99	20300	20450	20000	26100	14100	20100	20216.52	1.70	0	2537	20640	20370	20180	19910	19720	20275	19815	142	6000	1000	14070	50	1	14202975	2862	-42.69	0.71	12	0.11	-472.00	28209.00	23550	20220825	-14.44	14000	20221013	43.93	22300	-9.64	20230314	15600	29.17	20230103	23550	-14.44	20220825	14000	43.93	20221013	1.35	N	081000	1000	142 억	241740	N	N	3	N	N
86	20230615	130131	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20150	50	2	0.25	294815850	14580	46.14	20300	20450	20000	26100	14100	20100	20220.57	1.70	0	2506	20640	20370	20180	19910	19720	20275	19815	142	6000	1000	14070	50	1	14202975	2862	-42.69	0.71	12	0.10	-472.00	28209.00	23550	20220825	-14.44	14000	20221013	43.93	22300	-9.64	20230314	15600	29.17	20230103	23550	-14.44	20220825	14000	43.93	20221013	1.35	N	081000	1000	142 억	241740	N	N	3	N	N
87	20230615	120356	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20150	50	2	0.25	268677250	13282	42.03	20300	20450	20000	26100	14100	20100	20228.67	1.70	0	2677	20640	20370	20180	19910	19720	20275	19815	142	6000	1000	14070	50	1	14202975	2862	-42.69	0.71	12	0.09	-472.00	28209.00	23550	20220825	-14.44	14000	20221013	43.93	22300	-9.64	20230314	15600	29.17	20230103	23550	-14.44	20220825	14000	43.93	20221013	1.35	N	081000	1000	142 억	241740	N	N	3	N	N
88	20230615	110351	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20150	50	2	0.25	211641850	10437	33.03	20300	20450	20000	26100	14100	20100	20278.03	1.70	0	2096	20640	20370	20180	19910	19720	20275	19815	142	6000	1000	14070	50	1	14202975	2862	-42.69	0.71	12	0.07	-472.00	28209.00	23550	20220825	-14.44	14000	20221013	43.93	22300	-9.64	20230314	15600	29.17	20230103	23550	-14.44	20220825	14000	43.93	20221013	1.35	N	081000	1000	142 억	241740	N	N	3	N	N
89	20230611	184813	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20000	-300	5	-1.48	932556720	46536	97.56	20450	20550	19940	26350	14250	20300	20039.50	1.54	-385	-25507	21033	20666	20433	20066	19833	20850	20250	142	6050	1000	14210	50	1	14202975	2841	-42.37	0.71	12	0.33	-472.00	28209.00	25350	20220608	-21.10	14000	20221013	42.86	22300	-10.31	20230314	15600	28.21	20230103	25050	-20.16	20220609	14000	42.86	20221013	1.37	N	081000	1000	142 억	219189	N	N	8	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History