KissMeData/138490/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	160755	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9580	90	2	0.95	405559700	42266	48.95	9470	9700	9440	12330	6650	9490	9595.47	0.63	0	-417	9856	9672	9556	9372	9256	9615	9315	380	2840	1000	7020	10	1	38000000	3640	10.20	1.42	12	0.11	939.00	6728.00	13100	20220919	-26.87	8260	20230103	15.98	11450	-16.33	20230412	8260	15.98	20230103	13100	-26.87	20220919	8260	15.98	20230103	2.54	N	138490	1000	380 억	239182	N	N	4	N	N
3	20230630	150756	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9560	70	2	0.74	383623960	39974	46.30	9470	9700	9440	12330	6650	9490	9596.84	0.63	0	-605	9856	9672	9556	9372	9256	9615	9315	380	2840	1000	7020	10	1	38000000	3633	10.18	1.42	12	0.11	939.00	6728.00	13100	20220919	-27.02	8260	20230103	15.74	11450	-16.51	20230412	8260	15.74	20230103	13100	-27.02	20220919	8260	15.74	20230103	2.54	N	138490	1000	380 억	239182	N	N	4	N	N
4	20230630	140755	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9550	60	2	0.63	325376750	33881	39.24	9470	9700	9440	12330	6650	9490	9603.52	0.63	0	-1102	9856	9672	9556	9372	9256	9615	9315	380	2840	1000	7020	10	1	38000000	3629	10.17	1.42	12	0.09	939.00	6728.00	13100	20220919	-27.10	8260	20230103	15.62	11450	-16.59	20230412	8260	15.62	20230103	13100	-27.10	20220919	8260	15.62	20230103	2.54	N	138490	1000	380 억	239182	N	N	4	N	N
5	20230630	130756	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9600	110	2	1.16	285997760	29769	34.48	9470	9700	9440	12330	6650	9490	9607.23	0.63	0	-1394	9856	9672	9556	9372	9256	9615	9315	380	2840	1000	7020	10	1	38000000	3648	10.22	1.43	12	0.08	939.00	6728.00	13100	20220919	-26.72	8260	20230103	16.22	11450	-16.16	20230412	8260	16.22	20230103	13100	-26.72	20220919	8260	16.22	20230103	2.54	N	138490	1000	380 억	239182	N	N	4	N	N
6	20230630	120753	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9600	110	2	1.16	266044480	27689	32.07	9470	9700	9440	12330	6650	9490	9608.31	0.63	0	-705	9856	9672	9556	9372	9256	9615	9315	380	2840	1000	7020	10	1	38000000	3648	10.22	1.43	12	0.07	939.00	6728.00	13100	20220919	-26.72	8260	20230103	16.22	11450	-16.16	20230412	8260	16.22	20230103	13100	-26.72	20220919	8260	16.22	20230103	2.54	N	138490	1000	380 억	239182	N	N	4	N	N
7	20230630	110756	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9610	120	2	1.26	247128350	25720	29.79	9470	9700	9440	12330	6650	9490	9608.41	0.63	0	-694	9856	9672	9556	9372	9256	9615	9315	380	2840	1000	7020	10	1	38000000	3652	10.23	1.43	12	0.07	939.00	6728.00	13100	20220919	-26.64	8260	20230103	16.34	11450	-16.07	20230412	8260	16.34	20230103	13100	-26.64	20220919	8260	16.34	20230103	2.54	N	138490	1000	380 억	239182	N	N	4	N	N
8	20230630	100756	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9650	160	2	1.69	202997470	21124	24.47	9470	9700	9440	12330	6650	9490	9609.80	0.63	0	-984	9856	9672	9556	9372	9256	9615	9315	380	2840	1000	7020	10	1	38000000	3667	10.28	1.43	12	0.06	939.00	6728.00	13100	20220919	-26.34	8260	20230103	16.83	11450	-15.72	20230412	8260	16.83	20230103	13100	-26.34	20220919	8260	16.83	20230103	2.54	N	138490	1000	380 억	239182	N	N	4	N	N
9	20230630	090756	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9500	10	2	0.11	31247110	3305	3.83	9470	9510	9440	12330	6650	9490	9454.50	0.63	0	774	9856	9672	9556	9372	9256	9615	9315	380	2840	1000	7020	10	1	38000000	3610	10.12	1.41	12	0.01	939.00	6728.00	13100	20220919	-27.48	8260	20230103	15.01	11450	-17.03	20230412	8260	15.01	20230103	13100	-27.48	20220919	8260	15.01	20230103	2.54	N	138490	1000	380 억	239182	N	N	4	N	N
10	20230629	160754	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9490	-200	5	-2.06	820438150	86100	139.46	9740	9740	9440	12590	6790	9690	9528.90	0.64	0	-5363	9823	9756	9713	9646	9603	9735	9625	380	2900	1000	7170	10	1	38000000	3606	10.11	1.41	12	0.23	939.00	6728.00	13100	20220919	-27.56	8260	20230103	14.89	11450	-17.12	20230412	8260	14.89	20230103	13100	-27.56	20220919	8260	14.89	20230103	2.55	N	138490	1000	380 억	244570	N	N	4	N	N
11	20230629	150752	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9500	-190	5	-1.96	767768670	80533	130.45	9740	9740	9440	12590	6790	9690	9533.59	0.64	0	-5020	9823	9756	9713	9646	9603	9735	9625	380	2900	1000	7170	10	1	38000000	3610	10.12	1.41	12	0.21	939.00	6728.00	13100	20220919	-27.48	8260	20230103	15.01	11450	-17.03	20230412	8260	15.01	20230103	13100	-27.48	20220919	8260	15.01	20230103	2.55	N	138490	1000	380 억	244570	N	N	2	N	N
12	20230629	140749	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9480	-210	5	-2.17	643274920	67379	109.14	9740	9740	9470	12590	6790	9690	9547.11	0.64	0	-3853	9823	9756	9713	9646	9603	9735	9625	380	2900	1000	7170	10	1	38000000	3602	10.10	1.41	12	0.18	939.00	6728.00	13100	20220919	-27.63	8260	20230103	14.77	11450	-17.21	20230412	8260	14.77	20230103	13100	-27.63	20220919	8260	14.77	20230103	2.55	N	138490	1000	380 억	244570	N	N	2	N	N
13	20230629	130750	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9500	-190	5	-1.96	564062160	59026	95.61	9740	9740	9470	12590	6790	9690	9556.16	0.64	0	-3607	9823	9756	9713	9646	9603	9735	9625	380	2900	1000	7170	10	1	38000000	3610	10.12	1.41	12	0.16	939.00	6728.00	13100	20220919	-27.48	8260	20230103	15.01	11450	-17.03	20230412	8260	15.01	20230103	13100	-27.48	20220919	8260	15.01	20230103	2.55	N	138490	1000	380 억	244570	N	N	2	N	N
14	20230629	120753	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9540	-150	5	-1.55	402536530	42031	68.08	9740	9740	9530	12590	6790	9690	9577.13	0.64	0	-2342	9823	9756	9713	9646	9603	9735	9625	380	2900	1000	7170	10	1	38000000	3625	10.16	1.42	12	0.11	939.00	6728.00	13100	20220919	-27.18	8260	20230103	15.50	11450	-16.68	20230412	8260	15.50	20230103	13100	-27.18	20220919	8260	15.50	20230103	2.55	N	138490	1000	380 억	244570	N	N	2	N	N
15	20230629	110754	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9540	-150	5	-1.55	332210140	34660	56.14	9740	9740	9540	12590	6790	9690	9584.83	0.64	0	-1116	9823	9756	9713	9646	9603	9735	9625	380	2900	1000	7170	10	1	38000000	3625	10.16	1.42	12	0.09	939.00	6728.00	13100	20220919	-27.18	8260	20230103	15.50	11450	-16.68	20230412	8260	15.50	20230103	13100	-27.18	20220919	8260	15.50	20230103	2.55	N	138490	1000	380 억	244570	N	N	2	N	N
16	20230629	100755	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9600	-90	5	-0.93	200895220	20935	33.91	9740	9740	9550	12590	6790	9690	9596.14	0.64	0	1047	9823	9756	9713	9646	9603	9735	9625	380	2900	1000	7170	10	1	38000000	3648	10.22	1.43	12	0.06	939.00	6728.00	13100	20220919	-26.72	8260	20230103	16.22	11450	-16.16	20230412	8260	16.22	20230103	13100	-26.72	20220919	8260	16.22	20230103	2.55	N	138490	1000	380 억	244570	N	N	2	N	N
17	20230629	090721	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9660	-30	5	-0.31	15016730	1550	2.51	9740	9740	9660	12590	6790	9690	9688.21	0.64	0	-293	9823	9756	9713	9646	9603	9735	9625	380	2900	1000	7170	10	1	38000000	3671	10.29	1.44	12	0.00	939.00	6728.00	13100	20220919	-26.26	8260	20230103	16.95	11450	-15.63	20230412	8260	16.95	20230103	13100	-26.26	20220919	8260	16.95	20230103	2.55	N	138490	1000	380 억	244570	N	N	2	N	N
18	20230628	160742	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9690	10	2	0.10	597608460	61585	83.90	9720	9780	9670	12580	6780	9680	9703.92	0.63	0	5408	9793	9736	9623	9566	9453	9765	9595	380	2900	1000	7160	10	1	38000000	3682	10.32	1.44	12	0.16	939.00	6728.00	13100	20220919	-26.03	8260	20230103	17.31	11450	-15.37	20230412	8260	17.31	20230103	13100	-26.03	20220919	8260	17.31	20230103	2.53	N	138490	1000	380 억	239202	N	N	2	N	N
19	20230628	150748	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9680	0	3	0.00	507888530	52325	71.28	9720	9780	9670	12580	6780	9680	9706.42	0.63	0	4857	9793	9736	9623	9566	9453	9765	9595	380	2900	1000	7160	10	1	38000000	3678	10.31	1.44	12	0.14	939.00	6728.00	13100	20220919	-26.11	8260	20230103	17.19	11450	-15.46	20230412	8260	17.19	20230103	13100	-26.11	20220919	8260	17.19	20230103	2.53	N	138490	1000	380 억	239202	N	N	3	N	N
20	20230628	140746	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9720	40	2	0.41	460649090	47450	64.64	9720	9780	9670	12580	6780	9680	9708.09	0.63	0	4769	9793	9736	9623	9566	9453	9765	9595	380	2900	1000	7160	10	1	38000000	3694	10.35	1.44	12	0.12	939.00	6728.00	13100	20220919	-25.80	8260	20230103	17.68	11450	-15.11	20230412	8260	17.68	20230103	13100	-25.80	20220919	8260	17.68	20230103	2.53	N	138490	1000	380 억	239202	N	N	3	N	N
21	20230628	130746	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9700	20	2	0.21	369198750	38037	51.82	9720	9770	9670	12580	6780	9680	9706.31	0.63	0	4463	9793	9736	9623	9566	9453	9765	9595	380	2900	1000	7160	10	1	38000000	3686	10.33	1.44	12	0.10	939.00	6728.00	13100	20220919	-25.95	8260	20230103	17.43	11450	-15.28	20230412	8260	17.43	20230103	13100	-25.95	20220919	8260	17.43	20230103	2.53	N	138490	1000	380 억	239202	N	N	3	N	N
22	20230628	120752	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9700	20	2	0.21	337061400	34718	47.30	9720	9770	9670	12580	6780	9680	9708.55	0.63	0	5260	9793	9736	9623	9566	9453	9765	9595	380	2900	1000	7160	10	1	38000000	3686	10.33	1.44	12	0.09	939.00	6728.00	13100	20220919	-25.95	8260	20230103	17.43	11450	-15.28	20230412	8260	17.43	20230103	13100	-25.95	20220919	8260	17.43	20230103	2.53	N	138490	1000	380 억	239202	N	N	3	N	N
23	20230628	110751	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9740	60	2	0.62	284564770	29304	39.92	9720	9770	9670	12580	6780	9680	9710.78	0.63	0	3929	9793	9736	9623	9566	9453	9765	9595	380	2900	1000	7160	10	1	38000000	3701	10.37	1.45	12	0.08	939.00	6728.00	13100	20220919	-25.65	8260	20230103	17.92	11450	-14.93	20230412	8260	17.92	20230103	13100	-25.65	20220919	8260	17.92	20230103	2.53	N	138490	1000	380 억	239202	N	N	3	N	N
24	20230628	100752	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9690	10	2	0.10	162346110	16728	22.79	9720	9740	9670	12580	6780	9680	9705.05	0.63	0	-2142	9793	9736	9623	9566	9453	9765	9595	380	2900	1000	7160	10	1	38000000	3682	10.32	1.44	12	0.04	939.00	6728.00	13100	20220919	-26.03	8260	20230103	17.31	11450	-15.37	20230412	8260	17.31	20230103	13100	-26.03	20220919	8260	17.31	20230103	2.53	N	138490	1000	380 억	239202	N	N	3	N	N
25	20230628	090749	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9690	10	2	0.10	35542320	3657	4.98	9720	9740	9690	12580	6780	9680	9718.98	0.63	0	-1753	9793	9736	9623	9566	9453	9765	9595	380	2900	1000	7160	10	1	38000000	3682	10.32	1.44	12	0.01	939.00	6728.00	13100	20220919	-26.03	8260	20230103	17.31	11450	-15.37	20230412	8260	17.31	20230103	13100	-26.03	20220919	8260	17.31	20230103	2.53	N	138490	1000	380 억	239202	N	N	3	N	N
26	20230627	160747	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9680	70	2	0.73	701644540	73136	107.86	9560	9680	9510	12490	6730	9610	9593.36	0.63	0	765	9843	9726	9613	9496	9383	9670	9440	380	2880	1000	7110	10	1	38000000	3678	10.31	1.44	12	0.19	939.00	6728.00	13100	20220919	-26.11	8260	20230103	17.19	11450	-15.46	20230412	8260	17.19	20230103	13100	-26.11	20220919	8260	17.19	20230103	2.52	N	138490	1000	380 억	238481	N	N	3	N	N
27	20230627	150752	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9630	20	2	0.21	553624580	57773	85.20	9560	9660	9510	12490	6730	9610	9582.76	0.63	0	1324	9843	9726	9613	9496	9383	9670	9440	380	2880	1000	7110	10	1	38000000	3659	10.26	1.43	12	0.15	939.00	6728.00	13100	20220919	-26.49	8260	20230103	16.59	11450	-15.90	20230412	8260	16.59	20230103	13100	-26.49	20220919	8260	16.59	20230103	2.52	N	138490	1000	380 억	238481	N	N	12	N	N
28	20230627	140801	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9600	-10	5	-0.10	474166600	49507	73.01	9560	9660	9510	12490	6730	9610	9577.77	0.63	0	577	9843	9726	9613	9496	9383	9670	9440	380	2880	1000	7110	10	1	38000000	3648	10.22	1.43	12	0.13	939.00	6728.00	13100	20220919	-26.72	8260	20230103	16.22	11450	-16.16	20230412	8260	16.22	20230103	13100	-26.72	20220919	8260	16.22	20230103	2.52	N	138490	1000	380 억	238481	N	N	12	N	N
29	20230627	130759	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9550	-60	5	-0.62	445677900	46537	68.63	9560	9660	9510	12490	6730	9610	9576.85	0.63	0	1826	9843	9726	9613	9496	9383	9670	9440	380	2880	1000	7110	10	1	38000000	3629	10.17	1.42	12	0.12	939.00	6728.00	13100	20220919	-27.10	8260	20230103	15.62	11450	-16.59	20230412	8260	15.62	20230103	13100	-27.10	20220919	8260	15.62	20230103	2.52	N	138490	1000	380 억	238481	N	N	12	N	N
30	20230627	120801	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9580	-30	5	-0.31	354353360	36973	54.53	9560	9660	9510	12490	6730	9610	9584.11	0.63	0	1223	9843	9726	9613	9496	9383	9670	9440	380	2880	1000	7110	10	1	38000000	3640	10.20	1.42	12	0.10	939.00	6728.00	13100	20220919	-26.87	8260	20230103	15.98	11450	-16.33	20230412	8260	15.98	20230103	13100	-26.87	20220919	8260	15.98	20230103	2.52	N	138490	1000	380 억	238481	N	N	12	N	N
31	20230627	110807	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9640	30	2	0.31	293502330	30642	45.19	9560	9660	9510	12490	6730	9610	9578.43	0.63	0	1473	9843	9726	9613	9496	9383	9670	9440	380	2880	1000	7110	10	1	38000000	3663	10.27	1.43	12	0.08	939.00	6728.00	13100	20220919	-26.41	8260	20230103	16.71	11450	-15.81	20230412	8260	16.71	20230103	13100	-26.41	20220919	8260	16.71	20230103	2.52	N	138490	1000	380 억	238481	N	N	12	N	N
32	20230627	100743	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9590	-20	5	-0.21	223938780	23388	34.49	9560	9660	9510	12490	6730	9610	9574.94	0.63	0	159	9843	9726	9613	9496	9383	9670	9440	380	2880	1000	7110	10	1	38000000	3644	10.21	1.43	12	0.06	939.00	6728.00	13100	20220919	-26.79	8260	20230103	16.10	11450	-16.24	20230412	8260	16.10	20230103	13100	-26.79	20220919	8260	16.10	20230103	2.52	N	138490	1000	380 억	238481	N	N	12	N	N
33	20230627	090748	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9550	-60	5	-0.62	31529900	3303	4.87	9560	9620	9510	12490	6730	9610	9545.84	0.63	0	-389	9843	9726	9613	9496	9383	9670	9440	380	2880	1000	7110	10	1	38000000	3629	10.17	1.42	12	0.01	939.00	6728.00	13100	20220919	-27.10	8260	20230103	15.62	11450	-16.59	20230412	8260	15.62	20230103	13100	-27.10	20220919	8260	15.62	20230103	2.52	N	138490	1000	380 억	238481	N	N	12	N	N
34	20230626	160747	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9610	-50	5	-0.52	646250490	67268	62.60	9640	9730	9500	12550	6770	9660	9607.02	0.62	0	1170	10086	9872	9766	9552	9446	9820	9500	380	2890	1000	7140	10	1	38000000	3652	10.23	1.43	12	0.18	939.00	6728.00	13100	20220919	-26.64	8260	20230103	16.34	11450	-16.07	20230412	8260	16.34	20230103	13100	-26.64	20220919	8260	16.34	20230103	2.59	N	138490	1000	380 억	236698	N	N	12	N	N
35	20230626	150752	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9550	-110	5	-1.14	603342230	62796	58.44	9640	9730	9500	12550	6770	9660	9607.89	0.62	0	1508	10086	9872	9766	9552	9446	9820	9500	380	2890	1000	7140	10	1	38000000	3629	10.17	1.42	12	0.17	939.00	6728.00	13100	20220919	-27.10	8260	20230103	15.62	11450	-16.59	20230412	8260	15.62	20230103	13100	-27.10	20220919	8260	15.62	20230103	2.59	N	138490	1000	380 억	236698	N	N	52	N	N
36	20230626	140751	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9610	-50	5	-0.52	494088910	51379	47.81	9640	9730	9500	12550	6770	9660	9616.47	0.62	0	1332	10086	9872	9766	9552	9446	9820	9500	380	2890	1000	7140	10	1	38000000	3652	10.23	1.43	12	0.14	939.00	6728.00	13100	20220919	-26.64	8260	20230103	16.34	11450	-16.07	20230412	8260	16.34	20230103	13100	-26.64	20220919	8260	16.34	20230103	2.59	N	138490	1000	380 억	236698	N	N	52	N	N
37	20230626	130746	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9640	-20	5	-0.21	407273180	42338	39.40	9640	9730	9500	12550	6770	9660	9619.47	0.62	0	1841	10086	9872	9766	9552	9446	9820	9500	380	2890	1000	7140	10	1	38000000	3663	10.27	1.43	12	0.11	939.00	6728.00	13100	20220919	-26.41	8260	20230103	16.71	11450	-15.81	20230412	8260	16.71	20230103	13100	-26.41	20220919	8260	16.71	20230103	2.59	N	138490	1000	380 억	236698	N	N	52	N	N
38	20230626	120746	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9640	-20	5	-0.21	379827380	39489	36.75	9640	9730	9500	12550	6770	9660	9618.46	0.62	0	2442	10086	9872	9766	9552	9446	9820	9500	380	2890	1000	7140	10	1	38000000	3663	10.27	1.43	12	0.10	939.00	6728.00	13100	20220919	-26.41	8260	20230103	16.71	11450	-15.81	20230412	8260	16.71	20230103	13100	-26.41	20220919	8260	16.71	20230103	2.59	N	138490	1000	380 억	236698	N	N	52	N	N
39	20230626	110746	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9660	0	3	0.00	327017440	34020	31.66	9640	9730	9500	12550	6770	9660	9612.37	0.62	0	1291	10086	9872	9766	9552	9446	9820	9500	380	2890	1000	7140	10	1	38000000	3671	10.29	1.44	12	0.09	939.00	6728.00	13100	20220919	-26.26	8260	20230103	16.95	11450	-15.63	20230412	8260	16.95	20230103	13100	-26.26	20220919	8260	16.95	20230103	2.59	N	138490	1000	380 억	236698	N	N	52	N	N
40	20230626	100746	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9680	20	2	0.21	250989030	26163	24.35	9640	9710	9500	12550	6770	9660	9593.03	0.62	0	1000	10086	9872	9766	9552	9446	9820	9500	380	2890	1000	7140	10	1	38000000	3678	10.31	1.44	12	0.07	939.00	6728.00	13100	20220919	-26.11	8260	20230103	17.19	11450	-15.46	20230412	8260	17.19	20230103	13100	-26.11	20220919	8260	17.19	20230103	2.59	N	138490	1000	380 억	236698	N	N	52	N	N
41	20230626	090748	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9570	-90	5	-0.93	50244970	5238	4.87	9640	9640	9560	12550	6770	9660	9591.08	0.62	0	-1740	10086	9872	9766	9552	9446	9820	9500	380	2890	1000	7140	10	1	38000000	3637	10.19	1.42	12	0.01	939.00	6728.00	13100	20220919	-26.95	8260	20230103	15.86	11450	-16.42	20230412	8260	15.86	20230103	13100	-26.95	20220919	8260	15.86	20230103	2.59	N	138490	1000	380 억	236698	N	N	52	N	N
42	20230623	174618	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9660	-230	5	-2.33	1050854850	107447	36.66	9980	9980	9660	12850	6930	9890	9780.99	0.68	0	-20351	10350	10120	9810	9580	9270	10235	9695	380	2960	1000	7310	10	1	38000000	3671	10.29	1.44	12	0.28	939.00	6728.00	13100	20220919	-26.26	8260	20230103	16.95	11450	-15.63	20230412	8260	16.95	20230103	13100	-26.26	20220919	8260	16.95	20230103	2.62	N	138490	1000	380 억	259923	N	N	52	N	N
43	20230623	140624	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9700	-190	5	-1.92	833991450	85044	29.02	9980	9980	9700	12850	6930	9890	9806.59	0.68	0	-16670	10350	10120	9810	9580	9270	10235	9695	380	2960	1000	7310	10	1	38000000	3686	10.33	1.44	12	0.22	939.00	6728.00	13100	20220919	-25.95	8260	20230103	17.43	11450	-15.28	20230412	8260	17.43	20230103	13100	-25.95	20220919	8260	17.43	20230103	2.62	N	138490	1000	380 억	259923	N	N	13	N	N
44	20230622	160528	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9890	340	2	3.56	2873600820	291535	322.47	9540	10040	9500	12410	6690	9550	9856.80	0.60	0	31695	9823	9686	9613	9476	9403	9650	9440	380	2860	1000	7060	10	1	38000000	3758	10.53	1.47	12	0.77	939.00	6728.00	13100	20220919	-24.50	8260	20230103	19.73	11450	-13.62	20230412	8260	19.73	20230103	13100	-24.50	20220919	8260	19.73	20230103	2.64	N	138490	1000	380 억	226443	N	N	13	N	N
45	20230622	150159	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9870	320	2	3.35	2781439260	282223	312.17	9540	10040	9500	12410	6690	9550	9855.47	0.60	0	31134	9823	9686	9613	9476	9403	9650	9440	380	2860	1000	7060	10	1	38000000	3751	10.51	1.47	12	0.74	939.00	6728.00	13100	20220919	-24.66	8260	20230103	19.49	11450	-13.80	20230412	8260	19.49	20230103	13100	-24.66	20220919	8260	19.49	20230103	2.64	N	138490	1000	380 억	226443	N	N	918	N	N
46	20230622	140835	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9910	360	2	3.77	2486552870	252328	279.10	9540	10040	9500	12410	6690	9550	9854.45	0.60	0	28189	9823	9686	9613	9476	9403	9650	9440	380	2860	1000	7060	10	1	38000000	3766	10.55	1.47	12	0.66	939.00	6728.00	13100	20220919	-24.35	8260	20230103	19.98	11450	-13.45	20230412	8260	19.98	20230103	13100	-24.35	20220919	8260	19.98	20230103	2.64	N	138490	1000	380 억	226443	N	N	918	N	N
47	20230622	130635	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9930	380	2	3.98	2264064460	229914	254.31	9540	10040	9500	12410	6690	9550	9847.44	0.60	0	28051	9823	9686	9613	9476	9403	9650	9440	380	2860	1000	7060	10	1	38000000	3773	10.58	1.48	12	0.61	939.00	6728.00	13100	20220919	-24.20	8260	20230103	20.22	11450	-13.28	20230412	8260	20.22	20230103	13100	-24.20	20220919	8260	20.22	20230103	2.64	N	138490	1000	380 억	226443	N	N	918	N	N
48	20230622	120314	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9950	400	2	4.19	1904229140	193667	214.21	9540	10040	9500	12410	6690	9550	9832.49	0.60	0	30181	9823	9686	9613	9476	9403	9650	9440	380	2860	1000	7060	10	1	38000000	3781	10.60	1.48	12	0.51	939.00	6728.00	13100	20220919	-24.05	8260	20230103	20.46	11450	-13.10	20230412	8260	20.46	20230103	13100	-24.05	20220919	8260	20.46	20230103	2.64	N	138490	1000	380 억	226443	N	N	918	N	N
49	20230622	110154	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9820	270	2	2.83	834310620	85979	95.10	9540	9820	9500	12410	6690	9550	9703.66	0.60	0	19604	9823	9686	9613	9476	9403	9650	9440	380	2860	1000	7060	10	1	38000000	3732	10.46	1.46	12	0.23	939.00	6728.00	13100	20220919	-25.04	8260	20230103	18.89	11450	-14.24	20230412	8260	18.89	20230103	13100	-25.04	20220919	8260	18.89	20230103	2.64	N	138490	1000	380 억	226443	N	N	918	N	N
50	20230622	100238	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9690	140	2	1.47	294064940	30519	33.76	9540	9780	9500	12410	6690	9550	9635.47	0.60	0	-6068	9823	9686	9613	9476	9403	9650	9440	380	2860	1000	7060	10	1	38000000	3682	10.32	1.44	12	0.08	939.00	6728.00	13100	20220919	-26.03	8260	20230103	17.31	11450	-15.37	20230412	8260	17.31	20230103	13100	-26.03	20220919	8260	17.31	20230103	2.64	N	138490	1000	380 억	226443	N	N	918	N	N
51	20230622	090349	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9510	-40	5	-0.42	45969410	4807	5.32	9540	9780	9500	12410	6690	9550	9563.02	0.60	0	367	9823	9686	9613	9476	9403	9650	9440	380	2860	1000	7060	10	1	38000000	3614	10.13	1.41	12	0.01	939.00	6728.00	13100	20220919	-27.40	8260	20230103	15.13	11450	-16.94	20230412	8260	15.13	20230103	13100	-27.40	20220919	8260	15.13	20230103	2.64	N	138490	1000	380 억	226443	N	N	918	N	N
52	20230621	160303	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9550	-80	5	-0.83	858348790	89025	89.49	9670	9750	9540	12510	6750	9630	9641.89	0.62	0	-10582	9883	9756	9593	9466	9303	9820	9530	380	2880	1000	7120	10	1	38000000	3629	10.17	1.42	12	0.23	939.00	6728.00	13100	20220919	-27.10	8260	20230103	15.62	11450	-16.59	20230412	8260	15.62	20230103	13100	-27.10	20220919	8260	15.62	20230103	2.66	N	138490	1000	380 억	237011	N	N	918	N	N
53	20230621	150945	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9590	-40	5	-0.42	793811900	82274	82.71	9670	9750	9540	12510	6750	9630	9648.39	0.62	0	-10584	9883	9756	9593	9466	9303	9820	9530	380	2880	1000	7120	10	1	38000000	3644	10.21	1.43	12	0.22	939.00	6728.00	13100	20220919	-26.79	8260	20230103	16.10	11450	-16.24	20230412	8260	16.10	20230103	13100	-26.79	20220919	8260	16.10	20230103	2.66	N	138490	1000	380 억	237011	N	N	1	N	N
54	20230621	140748	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9600	-30	5	-0.31	645550140	66794	67.15	9670	9750	9600	12510	6750	9630	9664.79	0.62	0	-10308	9883	9756	9593	9466	9303	9820	9530	380	2880	1000	7120	10	1	38000000	3648	10.22	1.43	12	0.18	939.00	6728.00	13100	20220919	-26.72	8260	20230103	16.22	11450	-16.16	20230412	8260	16.22	20230103	13100	-26.72	20220919	8260	16.22	20230103	2.66	N	138490	1000	380 억	237011	N	N	1	N	N
55	20230621	130200	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9670	40	2	0.42	483398510	49940	50.20	9670	9750	9610	12510	6750	9630	9679.59	0.62	0	-9955	9883	9756	9593	9466	9303	9820	9530	380	2880	1000	7120	10	1	38000000	3675	10.30	1.44	12	0.13	939.00	6728.00	13100	20220919	-26.18	8260	20230103	17.07	11450	-15.55	20230412	8260	17.07	20230103	13100	-26.18	20220919	8260	17.07	20230103	2.66	N	138490	1000	380 억	237011	N	N	1	N	N
56	20230621	120802	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9700	70	2	0.73	445290240	46004	46.25	9670	9750	9610	12510	6750	9630	9679.38	0.62	0	-8855	9883	9756	9593	9466	9303	9820	9530	380	2880	1000	7120	10	1	38000000	3686	10.33	1.44	12	0.12	939.00	6728.00	13100	20220919	-25.95	8260	20230103	17.43	11450	-15.28	20230412	8260	17.43	20230103	13100	-25.95	20220919	8260	17.43	20230103	2.66	N	138490	1000	380 억	237011	N	N	1	N	N
57	20230621	110742	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9690	60	2	0.62	389653940	40262	40.47	9670	9750	9610	12510	6750	9630	9677.96	0.62	0	-8395	9883	9756	9593	9466	9303	9820	9530	380	2880	1000	7120	10	1	38000000	3682	10.32	1.44	12	0.11	939.00	6728.00	13100	20220919	-26.03	8260	20230103	17.31	11450	-15.37	20230412	8260	17.31	20230103	13100	-26.03	20220919	8260	17.31	20230103	2.66	N	138490	1000	380 억	237011	N	N	1	N	N
58	20230621	100213	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9690	60	2	0.62	203762970	21011	21.12	9670	9750	9670	12510	6750	9630	9697.92	0.62	0	-5862	9883	9756	9593	9466	9303	9820	9530	380	2880	1000	7120	10	1	38000000	3682	10.32	1.44	12	0.06	939.00	6728.00	13100	20220919	-26.03	8260	20230103	17.31	11450	-15.37	20230412	8260	17.31	20230103	13100	-26.03	20220919	8260	17.31	20230103	2.66	N	138490	1000	380 억	237011	N	N	1	N	N
59	20230621	090745	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9730	100	2	1.04	51468220	5299	5.33	9670	9750	9670	12510	6750	9630	9712.82	0.62	0	-2124	9883	9756	9593	9466	9303	9820	9530	380	2880	1000	7120	10	1	38000000	3697	10.36	1.45	12	0.01	939.00	6728.00	13100	20220919	-25.73	8260	20230103	17.80	11450	-15.02	20230412	8260	17.80	20230103	13100	-25.73	20220919	8260	17.80	20230103	2.66	N	138490	1000	380 억	237011	N	N	1	N	N
60	20230620	160831	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9630	150	2	1.58	951280470	98819	81.99	9480	9720	9430	12320	6640	9480	9626.49	0.64	0	-8568	9660	9570	9500	9410	9340	9535	9375	380	2840	1000	7010	10	1	38000000	3659	10.26	1.43	12	0.26	939.00	6728.00	13100	20220919	-26.49	8260	20230103	16.59	11450	-15.90	20230412	8260	16.59	20230103	13100	-26.49	20220919	8260	16.59	20230103	2.65	N	138490	1000	380 억	244160	N	N	1	N	N
61	20230620	150217	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9640	160	2	1.69	883400690	91766	76.14	9480	9720	9430	12320	6640	9480	9626.67	0.64	0	-8304	9660	9570	9500	9410	9340	9535	9375	380	2840	1000	7010	10	1	38000000	3663	10.27	1.43	12	0.24	939.00	6728.00	13100	20220919	-26.41	8260	20230103	16.71	11450	-15.81	20230412	8260	16.71	20230103	13100	-26.41	20220919	8260	16.71	20230103	2.65	N	138490	1000	380 억	244160	N	N	25	N	N
62	20230620	140224	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9660	180	2	1.90	798698580	82977	68.85	9480	9720	9430	12320	6640	9480	9625.54	0.64	0	-8468	9660	9570	9500	9410	9340	9535	9375	380	2840	1000	7010	10	1	38000000	3671	10.29	1.44	12	0.22	939.00	6728.00	13100	20220919	-26.26	8260	20230103	16.95	11450	-15.63	20230412	8260	16.95	20230103	13100	-26.26	20220919	8260	16.95	20230103	2.65	N	138490	1000	380 억	244160	N	N	25	N	N
63	20230620	130226	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9640	160	2	1.69	764370080	79425	65.90	9480	9720	9430	12320	6640	9480	9623.80	0.64	0	-7947	9660	9570	9500	9410	9340	9535	9375	380	2840	1000	7010	10	1	38000000	3663	10.27	1.43	12	0.21	939.00	6728.00	13100	20220919	-26.41	8260	20230103	16.71	11450	-15.81	20230412	8260	16.71	20230103	13100	-26.41	20220919	8260	16.71	20230103	2.65	N	138490	1000	380 억	244160	N	N	25	N	N
64	20230620	120118	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9690	210	2	2.22	675182580	70186	58.24	9480	9720	9430	12320	6640	9480	9619.90	0.64	0	-6813	9660	9570	9500	9410	9340	9535	9375	380	2840	1000	7010	10	1	38000000	3682	10.32	1.44	12	0.18	939.00	6728.00	13100	20220919	-26.03	8260	20230103	17.31	11450	-15.37	20230412	8260	17.31	20230103	13100	-26.03	20220919	8260	17.31	20230103	2.65	N	138490	1000	380 억	244160	N	N	25	N	N
65	20230620	110246	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9580	100	2	1.05	432459550	45057	37.39	9480	9720	9430	12320	6640	9480	9598.05	0.64	0	-6539	9660	9570	9500	9410	9340	9535	9375	380	2840	1000	7010	10	1	38000000	3640	10.20	1.42	12	0.12	939.00	6728.00	13100	20220919	-26.87	8260	20230103	15.98	11450	-16.33	20230412	8260	15.98	20230103	13100	-26.87	20220919	8260	15.98	20230103	2.65	N	138490	1000	380 억	244160	N	N	25	N	N
66	20230620	100400	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9670	190	2	2.00	311411030	32472	26.94	9480	9720	9430	12320	6640	9480	9590.14	0.64	0	-1608	9660	9570	9500	9410	9340	9535	9375	380	2840	1000	7010	10	1	38000000	3675	10.30	1.44	12	0.09	939.00	6728.00	13100	20220919	-26.18	8260	20230103	17.07	11450	-15.55	20230412	8260	17.07	20230103	13100	-26.18	20220919	8260	17.07	20230103	2.65	N	138490	1000	380 억	244160	N	N	25	N	N
67	20230620	090428	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9480	0	3	0.00	46920840	4961	4.12	9480	9490	9430	12320	6640	9480	9457.94	0.64	0	485	9660	9570	9500	9410	9340	9535	9375	380	2840	1000	7010	10	1	38000000	3602	10.10	1.41	12	0.01	939.00	6728.00	13100	20220919	-27.63	8260	20230103	14.77	11450	-17.21	20230412	8260	14.77	20230103	13100	-27.63	20220919	8260	14.77	20230103	2.65	N	138490	1000	380 억	244160	N	N	25	N	N
68	20230619	160920	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9480	-100	5	-1.04	1138723200	120172	125.56	9520	9590	9430	12450	6710	9580	9475.75	0.63	0	3746	9693	9636	9583	9526	9473	9665	9555	380	2870	1000	7080	10	1	38000000	3602	10.10	1.41	12	0.32	939.00	6728.00	13100	20220919	-27.63	8260	20230103	14.77	11450	-17.21	20230412	8260	14.77	20230103	13100	-27.63	20220919	8260	14.77	20230103	2.68	N	138490	1000	380 억	240319	N	N	25	N	N
69	20230619	151000	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9490	-90	5	-0.94	1075183420	113470	118.56	9520	9590	9430	12450	6710	9580	9475.46	0.63	0	2748	9693	9636	9583	9526	9473	9665	9555	380	2870	1000	7080	10	1	38000000	3606	10.11	1.41	12	0.30	939.00	6728.00	13100	20220919	-27.56	8260	20230103	14.89	11450	-17.12	20230412	8260	14.89	20230103	13100	-27.56	20220919	8260	14.89	20230103	2.68	N	138490	1000	380 억	240319	N	N	239	N	N
70	20230619	140449	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9440	-140	5	-1.46	973531380	102738	107.34	9520	9590	9430	12450	6710	9580	9475.83	0.63	0	1746	9693	9636	9583	9526	9473	9665	9555	380	2870	1000	7080	10	1	38000000	3587	10.05	1.40	12	0.27	939.00	6728.00	13100	20220919	-27.94	8260	20230103	14.29	11450	-17.55	20230412	8260	14.29	20230103	13100	-27.94	20220919	8260	14.29	20230103	2.68	N	138490	1000	380 억	240319	N	N	239	N	N
71	20230619	130455	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9450	-130	5	-1.36	771585800	81347	84.99	9520	9590	9430	12450	6710	9580	9485.08	0.63	0	3697	9693	9636	9583	9526	9473	9665	9555	380	2870	1000	7080	10	1	38000000	3591	10.06	1.40	12	0.21	939.00	6728.00	13100	20220919	-27.86	8260	20230103	14.41	11450	-17.47	20230412	8260	14.41	20230103	13100	-27.86	20220919	8260	14.41	20230103	2.68	N	138490	1000	380 억	240319	N	N	239	N	N
72	20230619	120752	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9450	-130	5	-1.36	687791020	72488	75.74	9520	9590	9430	12450	6710	9580	9488.31	0.63	0	3846	9693	9636	9583	9526	9473	9665	9555	380	2870	1000	7080	10	1	38000000	3591	10.06	1.40	12	0.19	939.00	6728.00	13100	20220919	-27.86	8260	20230103	14.41	11450	-17.47	20230412	8260	14.41	20230103	13100	-27.86	20220919	8260	14.41	20230103	2.68	N	138490	1000	380 억	240319	N	N	239	N	N
73	20230619	110152	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9480	-100	5	-1.04	492562190	51830	54.15	9520	9590	9450	12450	6710	9580	9503.37	0.63	0	3337	9693	9636	9583	9526	9473	9665	9555	380	2870	1000	7080	10	1	38000000	3602	10.10	1.41	12	0.14	939.00	6728.00	13100	20220919	-27.63	8260	20230103	14.77	11450	-17.21	20230412	8260	14.77	20230103	13100	-27.63	20220919	8260	14.77	20230103	2.68	N	138490	1000	380 억	240319	N	N	239	N	N
74	20230619	100717	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9510	-70	5	-0.73	279374090	29350	30.67	9520	9590	9490	12450	6710	9580	9518.65	0.63	0	2000	9693	9636	9583	9526	9473	9665	9555	380	2870	1000	7080	10	1	38000000	3614	10.13	1.41	12	0.08	939.00	6728.00	13100	20220919	-27.40	8260	20230103	15.13	11450	-16.94	20230412	8260	15.13	20230103	13100	-27.40	20220919	8260	15.13	20230103	2.68	N	138490	1000	380 억	240319	N	N	239	N	N
75	20230619	090406	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9510	-70	5	-0.73	42552600	4467	4.67	9520	9580	9510	12450	6710	9580	9525.63	0.63	0	660	9693	9636	9583	9526	9473	9665	9555	380	2870	1000	7080	10	1	38000000	3614	10.13	1.41	12	0.01	939.00	6728.00	13100	20220919	-27.40	8260	20230103	15.13	11450	-16.94	20230412	8260	15.13	20230103	13100	-27.40	20220919	8260	15.13	20230103	2.68	N	138490	1000	380 억	240319	N	N	239	N	N
76	20230616	160844	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9580	10	2	0.10	905138440	94529	46.89	9530	9640	9530	12440	6700	9570	9575.25	0.65	0	-6401	10083	9826	9663	9406	9243	9745	9325	380	2870	1000	7080	10	1	38000000	3640	10.20	1.42	12	0.25	939.00	6728.00	13100	20220919	-26.87	8260	20230103	15.98	11450	-16.33	20230412	8260	15.98	20230103	13100	-26.87	20220919	8260	15.98	20230103	2.71	N	138490	1000	380 억	245164	N	N	239	N	N
77	20230616	150851	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9560	-10	5	-0.10	872560820	91128	45.21	9530	9640	9530	12440	6700	9570	9575.11	0.65	0	-7303	10083	9826	9663	9406	9243	9745	9325	380	2870	1000	7080	10	1	38000000	3633	10.18	1.42	12	0.24	939.00	6728.00	13100	20220919	-27.02	8260	20230103	15.74	11450	-16.51	20230412	8260	15.74	20230103	13100	-27.02	20220919	8260	15.74	20230103	2.71	N	138490	1000	380 억	245164	N	N	27	N	N
78	20230616	140819	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9570	0	3	0.00	592334140	61767	30.64	9530	9640	9530	12440	6700	9570	9589.82	0.65	0	-7356	10083	9826	9663	9406	9243	9745	9325	380	2870	1000	7080	10	1	38000000	3637	10.19	1.42	12	0.16	939.00	6728.00	13100	20220919	-26.95	8260	20230103	15.86	11450	-16.42	20230412	8260	15.86	20230103	13100	-26.95	20220919	8260	15.86	20230103	2.71	N	138490	1000	380 억	245164	N	N	27	N	N
79	20230616	130837	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9570	0	3	0.00	501698140	52292	25.94	9530	9640	9530	12440	6700	9570	9594.17	0.65	0	-6242	10083	9826	9663	9406	9243	9745	9325	380	2870	1000	7080	10	1	38000000	3637	10.19	1.42	12	0.14	939.00	6728.00	13100	20220919	-26.95	8260	20230103	15.86	11450	-16.42	20230412	8260	15.86	20230103	13100	-26.95	20220919	8260	15.86	20230103	2.71	N	138490	1000	380 억	245164	N	N	27	N	N
80	20230616	120240	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9580	10	2	0.10	364482330	37956	18.83	9530	9640	9530	12440	6700	9570	9602.76	0.65	0	-5408	10083	9826	9663	9406	9243	9745	9325	380	2870	1000	7080	10	1	38000000	3640	10.20	1.42	12	0.10	939.00	6728.00	13100	20220919	-26.87	8260	20230103	15.98	11450	-16.33	20230412	8260	15.98	20230103	13100	-26.87	20220919	8260	15.98	20230103	2.71	N	138490	1000	380 억	245164	N	N	27	N	N
81	20230616	110116	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9580	10	2	0.10	318336530	33145	16.44	9530	9640	9530	12440	6700	9570	9604.36	0.65	0	-5026	10083	9826	9663	9406	9243	9745	9325	380	2870	1000	7080	10	1	38000000	3640	10.20	1.42	12	0.09	939.00	6728.00	13100	20220919	-26.87	8260	20230103	15.98	11450	-16.33	20230412	8260	15.98	20230103	13100	-26.87	20220919	8260	15.98	20230103	2.71	N	138490	1000	380 억	245164	N	N	27	N	N
82	20230616	100838	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9620	50	2	0.52	169810140	17694	8.78	9530	9640	9530	12440	6700	9570	9597.05	0.65	0	-2219	10083	9826	9663	9406	9243	9745	9325	380	2870	1000	7080	10	1	38000000	3656	10.24	1.43	12	0.05	939.00	6728.00	13100	20220919	-26.56	8260	20230103	16.46	11450	-15.98	20230412	8260	16.46	20230103	13100	-26.56	20220919	8260	16.46	20230103	2.71	N	138490	1000	380 억	245164	N	N	27	N	N
83	20230616	090717	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9630	60	2	0.63	55819060	5834	2.89	9530	9630	9530	12440	6700	9570	9567.89	0.65	0	-1727	10083	9826	9663	9406	9243	9745	9325	380	2870	1000	7080	10	1	38000000	3659	10.26	1.43	12	0.02	939.00	6728.00	13100	20220919	-26.49	8260	20230103	16.59	11450	-15.90	20230412	8260	16.59	20230103	13100	-26.49	20220919	8260	16.59	20230103	2.71	N	138490	1000	380 억	245164	N	N	27	N	N
84	20230615	150136	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9560	-280	5	-2.85	1847562340	191562	129.42	9880	9920	9500	12790	6890	9840	9644.72	0.66	0	-4422	10066	9952	9876	9762	9686	9915	9725	380	2950	1000	7280	10	1	38000000	3633	10.18	1.42	12	0.50	939.00	6728.00	13100	20220919	-27.02	8260	20230103	15.74	11450	-16.51	20230412	8260	15.74	20230103	13100	-27.02	20220919	8260	15.74	20230103	2.71	N	138490	1000	380 억	252069	N	N	28	N	N
85	20230615	141040	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9560	-280	5	-2.85	1692240840	175288	118.43	9880	9920	9500	12790	6890	9840	9654.06	0.66	0	-4099	10066	9952	9876	9762	9686	9915	9725	380	2950	1000	7280	10	1	38000000	3633	10.18	1.42	12	0.46	939.00	6728.00	13100	20220919	-27.02	8260	20230103	15.74	11450	-16.51	20230412	8260	15.74	20230103	13100	-27.02	20220919	8260	15.74	20230103	2.71	N	138490	1000	380 억	252069	N	N	28	N	N
86	20230615	130901	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9580	-260	5	-2.64	1569946120	162503	109.79	9880	9920	9500	12790	6890	9840	9661.03	0.66	0	-2408	10066	9952	9876	9762	9686	9915	9725	380	2950	1000	7280	10	1	38000000	3640	10.20	1.42	12	0.43	939.00	6728.00	13100	20220919	-26.87	8260	20230103	15.98	11450	-16.33	20230412	8260	15.98	20230103	13100	-26.87	20220919	8260	15.98	20230103	2.71	N	138490	1000	380 억	252069	N	N	28	N	N
87	20230615	120842	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9580	-260	5	-2.64	1476213170	152728	103.19	9880	9920	9500	12790	6890	9840	9665.64	0.66	0	-1587	10066	9952	9876	9762	9686	9915	9725	380	2950	1000	7280	10	1	38000000	3640	10.20	1.42	12	0.40	939.00	6728.00	13100	20220919	-26.87	8260	20230103	15.98	11450	-16.33	20230412	8260	15.98	20230103	13100	-26.87	20220919	8260	15.98	20230103	2.71	N	138490	1000	380 억	252069	N	N	28	N	N
88	20230615	110340	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9600	-240	5	-2.44	974341340	100097	67.63	9880	9920	9600	12790	6890	9840	9733.97	0.66	0	-3198	10066	9952	9876	9762	9686	9915	9725	380	2950	1000	7280	10	1	38000000	3648	10.22	1.43	12	0.26	939.00	6728.00	13100	20220919	-26.72	8260	20230103	16.22	11450	-16.16	20230412	8260	16.22	20230103	13100	-26.72	20220919	8260	16.22	20230103	2.71	N	138490	1000	380 억	252069	N	N	28	N	N
89	20230611	184724	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10060	0	3	0.00	731448040	72631	68.04	10100	10110	10020	13070	7050	10060	10071.02	0.68	-3567	-2736	10180	10120	10010	9950	9840	10150	9980	380	3010	1000	7440	10	1	38000000	3823	10.71	1.50	12	0.19	939.00	6728.00	14150	20220608	-28.90	8260	20230103	21.79	11450	-12.14	20230412	8260	21.79	20230103	13550	-25.76	20220609	8260	21.79	20230103	2.68	N	138490	1000	380 억	258967	N	N	6	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History