KissMeData/272550/price/prices-20230601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

39 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	160956	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16850	340	2	2.06	104850420	6257	58.17	16520	16950	16520	21450	11560	16510	16757.30	5.66	0	-486	16803	16656	16533	16386	16263	16595	16325	789	4945	5000	11880	10	1	15788671	2660	21.69	0.74	12	0.04	777.00	22869.00	20200	20220808	-16.58	15300	20221027	10.13	19600	-14.03	20230308	16210	3.95	20230621	20200	-16.58	20220808	15300	10.13	20221027	0.16	N	272550	5000	789 억	894237	N	N	1	N	N
3	20230630	150958	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16890	380	2	2.30	103014190	6148	57.15	16520	16950	16520	21450	11560	16510	16755.72	5.66	0	-488	16803	16656	16533	16386	16263	16595	16325	789	4945	5000	11880	10	1	15788671	2667	21.74	0.74	12	0.04	777.00	22869.00	20200	20220808	-16.39	15300	20221027	10.39	19600	-13.83	20230308	16210	4.19	20230621	20200	-16.39	20220808	15300	10.39	20221027	0.16	N	272550	5000	789 억	894237	N	N	1	N	N
4	20230630	140957	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16880	370	2	2.24	89284290	5334	49.59	16520	16950	16520	21450	11560	16510	16738.71	5.66	0	-523	16803	16656	16533	16386	16263	16595	16325	789	4945	5000	11880	10	1	15788671	2665	21.72	0.74	12	0.03	777.00	22869.00	20200	20220808	-16.44	15300	20221027	10.33	19600	-13.88	20230308	16210	4.13	20230621	20200	-16.44	20220808	15300	10.33	20221027	0.16	N	272550	5000	789 억	894237	N	N	1	N	N
5	20230630	130956	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16800	290	2	1.76	60436430	3623	33.68	16520	16810	16520	21450	11560	16510	16681.32	5.66	0	-549	16803	16656	16533	16386	16263	16595	16325	789	4945	5000	11880	10	1	15788671	2652	21.62	0.73	12	0.02	777.00	22869.00	20200	20220808	-16.83	15300	20221027	9.80	19600	-14.29	20230308	16210	3.64	20230621	20200	-16.83	20220808	15300	9.80	20221027	0.16	N	272550	5000	789 억	894237	N	N	1	N	N
6	20230630	120953	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16690	180	2	1.09	31572040	1901	17.67	16520	16720	16520	21450	11560	16510	16608.12	5.66	0	-660	16803	16656	16533	16386	16263	16595	16325	789	4945	5000	11880	10	1	15788671	2635	21.48	0.73	12	0.01	777.00	22869.00	20200	20220808	-17.38	15300	20221027	9.08	19600	-14.85	20230308	16210	2.96	20230621	20200	-17.38	20220808	15300	9.08	20221027	0.16	N	272550	5000	789 억	894237	N	N	1	N	N
7	20230630	110952	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16610	100	2	0.61	26414180	1592	14.80	16520	16640	16520	21450	11560	16510	16591.82	5.66	0	-663	16803	16656	16533	16386	16263	16595	16325	789	4945	5000	11880	10	1	15788671	2622	21.38	0.73	12	0.01	777.00	22869.00	20200	20220808	-17.77	15300	20221027	8.56	19600	-15.26	20230308	16210	2.47	20230621	20200	-17.77	20220808	15300	8.56	20221027	0.16	N	272550	5000	789 억	894237	N	N	1	N	N
8	20230630	100957	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16600	90	2	0.55	19960740	1203	11.18	16520	16640	16520	21450	11560	16510	16592.47	5.66	0	-671	16803	16656	16533	16386	16263	16595	16325	789	4945	5000	11880	10	1	15788671	2621	21.36	0.73	12	0.01	777.00	22869.00	20200	20220808	-17.82	15300	20221027	8.50	19600	-15.31	20230308	16210	2.41	20230621	20200	-17.82	20220808	15300	8.50	20221027	0.16	N	272550	5000	789 억	894237	N	N	1	N	N
9	20230630	090957	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16600	90	2	0.55	2406050	145	1.35	16520	16600	16520	21450	11560	16510	16593.45	5.66	0	-40	16803	16656	16533	16386	16263	16595	16325	789	4945	5000	11880	10	1	15788671	2621	21.36	0.73	12	0.00	777.00	22869.00	20200	20220808	-17.82	15300	20221027	8.50	19600	-15.31	20230308	16210	2.41	20230621	20200	-17.82	20220808	15300	8.50	20221027	0.16	N	272550	5000	789 억	894237	N	N	1	N	N
10	20230629	160950	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16510	-150	5	-0.90	177615980	10757	129.84	16530	16680	16410	21650	11670	16660	16511.66	5.68	0	-1505	16846	16752	16606	16512	16366	16800	16560	789	4990	5000	11990	10	1	15788671	2607	21.25	0.72	12	0.07	777.00	22869.00	20200	20220808	-18.27	15300	20221027	7.91	19600	-15.77	20230308	16210	1.85	20230621	20200	-18.27	20220808	15300	7.91	20221027	0.15	N	272550	5000	789 억	896272	N	N	1	N	N
11	20230629	150951	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16410	-250	5	-1.50	172541990	10448	126.11	16530	16680	16410	21650	11670	16660	16514.36	5.68	0	-1520	16846	16752	16606	16512	16366	16800	16560	789	4990	5000	11990	10	1	15788671	2591	21.12	0.72	12	0.07	777.00	22869.00	20200	20220808	-18.76	15300	20221027	7.25	19600	-16.28	20230308	16210	1.23	20230621	20200	-18.76	20220808	15300	7.25	20221027	0.15	N	272550	5000	789 억	896272	N	N	0	N	N
12	20230629	140949	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16490	-170	5	-1.02	124935740	7555	91.19	16530	16680	16490	21650	11670	16660	16536.83	5.68	0	-846	16846	16752	16606	16512	16366	16800	16560	789	4990	5000	11990	10	1	15788671	2604	21.22	0.72	12	0.05	777.00	22869.00	20200	20220808	-18.37	15300	20221027	7.78	19600	-15.87	20230308	16210	1.73	20230621	20200	-18.37	20220808	15300	7.78	20221027	0.15	N	272550	5000	789 억	896272	N	N	0	N	N
13	20230629	130947	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16510	-150	5	-0.90	73811830	4457	53.80	16530	16680	16490	21650	11670	16660	16560.88	5.68	0	-259	16846	16752	16606	16512	16366	16800	16560	789	4990	5000	11990	10	1	15788671	2607	21.25	0.72	12	0.03	777.00	22869.00	20200	20220808	-18.27	15300	20221027	7.91	19600	-15.77	20230308	16210	1.85	20230621	20200	-18.27	20220808	15300	7.91	20221027	0.15	N	272550	5000	789 억	896272	N	N	0	N	N
14	20230629	120951	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16560	-100	5	-0.60	48323110	2916	35.20	16530	16680	16490	21650	11670	16660	16571.71	5.68	0	-256	16846	16752	16606	16512	16366	16800	16560	789	4990	5000	11990	10	1	15788671	2615	21.31	0.72	12	0.02	777.00	22869.00	20200	20220808	-18.02	15300	20221027	8.24	19600	-15.51	20230308	16210	2.16	20230621	20200	-18.02	20220808	15300	8.24	20221027	0.15	N	272550	5000	789 억	896272	N	N	0	N	N
15	20230629	110953	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16560	-100	5	-0.60	37035520	2234	26.96	16530	16680	16490	21650	11670	16660	16578.12	5.68	0	-195	16846	16752	16606	16512	16366	16800	16560	789	4990	5000	11990	10	1	15788671	2615	21.31	0.72	12	0.01	777.00	22869.00	20200	20220808	-18.02	15300	20221027	8.24	19600	-15.51	20230308	16210	2.16	20230621	20200	-18.02	20220808	15300	8.24	20221027	0.15	N	272550	5000	789 억	896272	N	N	0	N	N
16	20230629	100955	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16640	-20	5	-0.12	12087850	730	8.81	16530	16680	16490	21650	11670	16660	16558.70	5.68	0	29	16846	16752	16606	16512	16366	16800	16560	789	4990	5000	11990	10	1	15788671	2627	21.42	0.73	12	0.00	777.00	22869.00	20200	20220808	-17.62	15300	20221027	8.76	19600	-15.10	20230308	16210	2.65	20230621	20200	-17.62	20220808	15300	8.76	20221027	0.15	N	272550	5000	789 억	896272	N	N	0	N	N
17	20230629	090858	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16490	-170	5	-1.02	3896890	236	2.85	16530	16550	16490	21650	11670	16660	16512.25	5.68	0	20	16846	16752	16606	16512	16366	16800	16560	789	4990	5000	11990	10	1	15788671	2604	21.22	0.72	12	0.00	777.00	22869.00	20200	20220808	-18.37	15300	20221027	7.78	19600	-15.87	20230308	16210	1.73	20230621	20200	-18.37	20220808	15300	7.78	20221027	0.15	N	272550	5000	789 억	896272	N	N	0	N	N
18	20230628	160938	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16660	30	2	0.18	137366820	8285	43.64	16480	16700	16460	21600	11650	16630	16580.17	5.67	0	232	17036	16832	16626	16422	16216	16730	16320	789	4975	5000	11970	10	1	15788671	2630	21.44	0.73	12	0.05	777.00	22869.00	20200	20220808	-17.52	15300	20221027	8.89	19600	-15.00	20230308	16210	2.78	20230621	20200	-17.52	20220808	15300	8.89	20221027	0.15	N	272550	5000	789 억	895899	N	N	0	N	N
19	20230628	150945	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16650	20	2	0.12	124658330	7522	39.62	16480	16700	16460	21600	11650	16630	16572.50	5.67	0	227	17036	16832	16626	16422	16216	16730	16320	789	4975	5000	11970	10	1	15788671	2629	21.43	0.73	12	0.05	777.00	22869.00	20200	20220808	-17.57	15300	20221027	8.82	19600	-15.05	20230308	16210	2.71	20230621	20200	-17.57	20220808	15300	8.82	20221027	0.15	N	272550	5000	789 억	895899	N	N	0	N	N
20	20230628	140944	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16600	-30	5	-0.18	83019790	5012	26.40	16480	16630	16460	21600	11650	16630	16564.20	5.67	0	60	17036	16832	16626	16422	16216	16730	16320	789	4975	5000	11970	10	1	15788671	2621	21.36	0.73	12	0.03	777.00	22869.00	20200	20220808	-17.82	15300	20221027	8.50	19600	-15.31	20230308	16210	2.41	20230621	20200	-17.82	20220808	15300	8.50	20221027	0.15	N	272550	5000	789 억	895899	N	N	0	N	N
21	20230628	130945	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16580	-50	5	-0.30	73264160	4424	23.30	16480	16630	16460	21600	11650	16630	16560.61	5.67	0	-18	17036	16832	16626	16422	16216	16730	16320	789	4975	5000	11970	10	1	15788671	2618	21.34	0.72	12	0.03	777.00	22869.00	20200	20220808	-17.92	15300	20221027	8.37	19600	-15.41	20230308	16210	2.28	20230621	20200	-17.92	20220808	15300	8.37	20221027	0.15	N	272550	5000	789 억	895899	N	N	0	N	N
22	20230628	120956	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16580	-50	5	-0.30	70397930	4251	22.39	16480	16630	16460	21600	11650	16630	16560.32	5.67	0	-19	17036	16832	16626	16422	16216	16730	16320	789	4975	5000	11970	10	1	15788671	2618	21.34	0.72	12	0.03	777.00	22869.00	20200	20220808	-17.92	15300	20221027	8.37	19600	-15.41	20230308	16210	2.28	20230621	20200	-17.92	20220808	15300	8.37	20221027	0.15	N	272550	5000	789 억	895899	N	N	0	N	N
23	20230628	110951	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16600	-30	5	-0.18	45736630	2763	14.55	16480	16630	16460	21600	11650	16630	16553.25	5.67	0	-23	17036	16832	16626	16422	16216	16730	16320	789	4975	5000	11970	10	1	15788671	2621	21.36	0.73	12	0.02	777.00	22869.00	20200	20220808	-17.82	15300	20221027	8.50	19600	-15.31	20230308	16210	2.41	20230621	20200	-17.82	20220808	15300	8.50	20221027	0.15	N	272550	5000	789 억	895899	N	N	0	N	N
24	20230628	100951	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16510	-120	5	-0.72	36955370	2233	11.76	16480	16630	16460	21600	11650	16630	16549.65	5.67	0	-45	17036	16832	16626	16422	16216	16730	16320	789	4975	5000	11970	10	1	15788671	2607	21.25	0.72	12	0.01	777.00	22869.00	20200	20220808	-18.27	15300	20221027	7.91	19600	-15.77	20230308	16210	1.85	20230621	20200	-18.27	20220808	15300	7.91	20221027	0.15	N	272550	5000	789 억	895899	N	N	0	N	N
25	20230628	090947	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16500	-130	5	-0.78	1763460	107	0.56	16480	16510	16460	21600	11650	16630	16480.93	5.67	0	0	17036	16832	16626	16422	16216	16730	16320	789	4975	5000	11970	10	1	15788671	2605	21.24	0.72	12	0.00	777.00	22869.00	20200	20220808	-18.32	15300	20221027	7.84	19600	-15.82	20230308	16210	1.79	20230621	20200	-18.32	20220808	15300	7.84	20221027	0.15	N	272550	5000	789 억	895899	N	N	0	N	N
26	20230627	160946	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16630	-140	5	-0.83	314011130	18981	128.89	16800	16830	16420	21800	11740	16770	16543.45	5.66	0	1832	17583	17176	16893	16486	16203	17380	16690	789	5030	5000	12070	10	1	15788671	2626	21.40	0.73	12	0.12	777.00	22869.00	20200	20220808	-17.67	15300	20221027	8.69	19600	-15.15	20230308	16210	2.59	20230621	20200	-17.67	20220808	15300	8.69	20221027	0.16	N	272550	5000	789 억	893888	N	N	5	N	N
27	20230627	150954	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16440	-330	5	-1.97	307837830	18608	126.36	16800	16830	16420	21800	11740	16770	16543.31	5.66	0	1772	17583	17176	16893	16486	16203	17380	16690	789	5030	5000	12070	10	1	15788671	2596	21.16	0.72	12	0.12	777.00	22869.00	20200	20220808	-18.61	15300	20221027	7.45	19600	-16.12	20230308	16210	1.42	20230621	20200	-18.61	20220808	15300	7.45	20221027	0.16	N	272550	5000	789 억	893888	N	N	5	N	N
28	20230627	141003	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16460	-310	5	-1.85	219009180	13205	89.67	16800	16830	16450	21800	11740	16770	16585.32	5.66	0	594	17583	17176	16893	16486	16203	17380	16690	789	5030	5000	12070	10	1	15788671	2599	21.18	0.72	12	0.08	777.00	22869.00	20200	20220808	-18.51	15300	20221027	7.58	19600	-16.02	20230308	16210	1.54	20230621	20200	-18.51	20220808	15300	7.58	20221027	0.16	N	272550	5000	789 억	893888	N	N	5	N	N
29	20230627	131001	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16560	-210	5	-1.25	153303590	9227	62.66	16800	16830	16550	21800	11740	16770	16614.67	5.66	0	379	17583	17176	16893	16486	16203	17380	16690	789	5030	5000	12070	10	1	15788671	2615	21.31	0.72	12	0.06	777.00	22869.00	20200	20220808	-18.02	15300	20221027	8.24	19600	-15.51	20230308	16210	2.16	20230621	20200	-18.02	20220808	15300	8.24	20221027	0.16	N	272550	5000	789 억	893888	N	N	5	N	N
30	20230627	121001	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16580	-190	5	-1.13	108961050	6551	44.49	16800	16830	16580	21800	11740	16770	16632.74	5.66	0	28	17583	17176	16893	16486	16203	17380	16690	789	5030	5000	12070	10	1	15788671	2618	21.34	0.72	12	0.04	777.00	22869.00	20200	20220808	-17.92	15300	20221027	8.37	19600	-15.41	20230308	16210	2.28	20230621	20200	-17.92	20220808	15300	8.37	20221027	0.16	N	272550	5000	789 억	893888	N	N	5	N	N
31	20230627	111011	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16600	-170	5	-1.01	65025920	3903	26.50	16800	16830	16600	21800	11740	16770	16660.50	5.66	0	87	17583	17176	16893	16486	16203	17380	16690	789	5030	5000	12070	10	1	15788671	2621	21.36	0.73	12	0.02	777.00	22869.00	20200	20220808	-17.82	15300	20221027	8.50	19600	-15.31	20230308	16210	2.41	20230621	20200	-17.82	20220808	15300	8.50	20221027	0.16	N	272550	5000	789 억	893888	N	N	5	N	N
32	20230627	100940	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16740	-30	5	-0.18	16986160	1017	6.91	16800	16830	16610	21800	11740	16770	16702.22	5.66	0	-259	17583	17176	16893	16486	16203	17380	16690	789	5030	5000	12070	10	1	15788671	2643	21.54	0.73	12	0.01	777.00	22869.00	20200	20220808	-17.13	15300	20221027	9.41	19600	-14.59	20230308	16210	3.27	20230621	20200	-17.13	20220808	15300	9.41	20221027	0.16	N	272550	5000	789 억	893888	N	N	5	N	N
33	20230627	090946	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16720	-50	5	-0.30	1628440	97	0.66	16800	16830	16720	21800	11740	16770	16788.04	5.66	0	-29	17583	17176	16893	16486	16203	17380	16690	789	5030	5000	12070	10	1	15788671	2640	21.52	0.73	12	0.00	777.00	22869.00	20200	20220808	-17.23	15300	20221027	9.28	19600	-14.69	20230308	16210	3.15	20230621	20200	-17.23	20220808	15300	9.28	20221027	0.16	N	272550	5000	789 억	893888	N	N	5	N	N
34	20230626	160946	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16770	-20	5	-0.12	247990510	14726	78.75	16610	17300	16610	21800	11760	16790	16840.32	5.65	0	854	17483	17136	16843	16496	16203	16990	16350	789	5020	5000	12080	10	1	15788671	2648	21.58	0.73	12	0.09	777.00	22869.00	20200	20220808	-16.98	15300	20221027	9.61	19600	-14.44	20230308	16210	3.45	20230621	20200	-16.98	20220808	15300	9.61	20221027	0.16	N	272550	5000	789 억	892405	N	N	5	N	N
35	20230626	150951	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16780	-10	5	-0.06	226373820	13439	71.87	16610	17300	16610	21800	11760	16790	16844.54	5.65	0	859	17483	17136	16843	16496	16203	16990	16350	789	5020	5000	12080	10	1	15788671	2649	21.60	0.73	12	0.09	777.00	22869.00	20200	20220808	-16.93	15300	20221027	9.67	19600	-14.39	20230308	16210	3.52	20230621	20200	-16.93	20220808	15300	9.67	20221027	0.16	N	272550	5000	789 억	892405	N	N	20	N	N
36	20230626	140950	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16740	-50	5	-0.30	222457360	13205	70.61	16610	17300	16610	21800	11760	16790	16846.45	5.65	0	831	17483	17136	16843	16496	16203	16990	16350	789	5020	5000	12080	10	1	15788671	2643	21.54	0.73	12	0.08	777.00	22869.00	20200	20220808	-17.13	15300	20221027	9.41	19600	-14.59	20230308	16210	3.27	20230621	20200	-17.13	20220808	15300	9.41	20221027	0.16	N	272550	5000	789 억	892405	N	N	20	N	N
37	20230626	130943	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16810	20	2	0.12	185405570	10998	58.81	16610	17300	16610	21800	11760	16790	16858.12	5.65	0	447	17483	17136	16843	16496	16203	16990	16350	789	5020	5000	12080	10	1	15788671	2654	21.63	0.74	12	0.07	777.00	22869.00	20200	20220808	-16.78	15300	20221027	9.87	19600	-14.23	20230308	16210	3.70	20230621	20200	-16.78	20220808	15300	9.87	20221027	0.16	N	272550	5000	789 억	892405	N	N	20	N	N
38	20230626	120945	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16950	160	2	0.95	153806860	9122	48.78	16610	17300	16610	21800	11760	16790	16861.09	5.65	0	-94	17483	17136	16843	16496	16203	16990	16350	789	5020	5000	12080	10	1	15788671	2676	21.81	0.74	12	0.06	777.00	22869.00	20200	20220808	-16.09	15300	20221027	10.78	19600	-13.52	20230308	16210	4.57	20230621	20200	-16.09	20220808	15300	10.78	20221027	0.16	N	272550	5000	789 억	892405	N	N	20	N	N
39	20230626	110945	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16780	-10	5	-0.06	80869790	4818	25.76	16610	16860	16610	21800	11760	16790	16784.93	5.65	0	421	17483	17136	16843	16496	16203	16990	16350	789	5020	5000	12080	10	1	15788671	2649	21.60	0.73	12	0.03	777.00	22869.00	20200	20220808	-16.93	15300	20221027	9.67	19600	-14.39	20230308	16210	3.52	20230621	20200	-16.93	20220808	15300	9.67	20221027	0.16	N	272550	5000	789 억	892405	N	N	20	N	N
40	20230626	100944	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16790	0	3	0.00	32708660	1950	10.43	16610	16860	16610	21800	11760	16790	16773.67	5.65	0	375	17483	17136	16843	16496	16203	16990	16350	789	5020	5000	12080	10	1	15788671	2651	21.61	0.73	12	0.01	777.00	22869.00	20200	20220808	-16.88	15300	20221027	9.74	19600	-14.34	20230308	16210	3.58	20230621	20200	-16.88	20220808	15300	9.74	20221027	0.16	N	272550	5000	789 억	892405	N	N	20	N	N
41	20230626	090948	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16610	-180	5	-1.07	1893540	114	0.61	16610	16610	16610	21800	11760	16790	16610.00	5.65	0	-37	17483	17136	16843	16496	16203	16990	16350	789	5020	5000	12080	10	1	15788671	2622	21.38	0.73	12	0.00	777.00	22869.00	20200	20220808	-17.77	15300	20221027	8.56	19600	-15.26	20230308	16210	2.47	20230621	20200	-17.77	20220808	15300	8.56	20221027	0.16	N	272550	5000	789 억	892405	N	N	20	N	N
42	20230623	183603	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16790	-240	5	-1.41	313307870	18700	50.33	16970	17190	16550	22100	11930	17030	16754.41	5.65	-3166	-5665	17830	17430	16830	16430	15830	17630	16630	789	5085	5000	12260	10	1	15788671	2651	21.61	0.73	12	0.12	777.00	22869.00	20200	20220808	-16.88	15300	20221027	9.74	19600	-14.34	20230308	16210	3.58	20230621	20200	-16.88	20220808	15300	9.74	20221027	0.16	N	272550	5000	789 억	892405	N	N	20	N	N
43	20230623	140757	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16640	-390	5	-2.29	207924940	12402	33.38	16970	17190	16600	22100	11930	17030	16765.44	5.67	0	-2583	17830	17430	16830	16430	15830	17630	16630	789	5085	5000	12260	10	1	15788671	2627	21.42	0.73	12	0.08	777.00	22869.00	20200	20220808	-17.62	15300	20221027	8.76	19600	-15.10	20230308	16210	2.65	20230621	20200	-17.62	20220808	15300	8.76	20221027	0.16	N	272550	5000	789 억	895571	N	N	7	N	N
44	20230622	160439	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17030	730	2	4.48	628507290	37132	224.84	16230	17230	16230	21150	11410	16300	16926.28	5.66	0	2282	16546	16422	16316	16192	16086	16370	16140	789	4870	5000	11730	10	1	15788671	2689	21.92	0.74	12	0.24	777.00	22869.00	20200	20220808	-15.69	15300	20221027	11.31	19600	-13.11	20230308	16210	5.06	20230621	20200	-15.69	20220808	15300	11.31	20221027	0.16	N	272550	5000	789 억	893164	N	N	7	N	N
45	20230622	150448	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16930	630	2	3.87	609624340	36018	218.09	16230	17230	16230	21150	11410	16300	16925.55	5.66	0	2147	16546	16422	16316	16192	16086	16370	16140	789	4870	5000	11730	10	1	15788671	2673	21.79	0.74	12	0.23	777.00	22869.00	20200	20220808	-16.19	15300	20221027	10.65	19600	-13.62	20230308	16210	4.44	20230621	20200	-16.19	20220808	15300	10.65	20221027	0.16	N	272550	5000	789 억	893164	N	N	253	N	N
46	20230622	141017	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16930	630	2	3.87	538005320	31789	192.49	16230	17230	16230	21150	11410	16300	16924.26	5.66	0	1823	16546	16422	16316	16192	16086	16370	16140	789	4870	5000	11730	10	1	15788671	2673	21.79	0.74	12	0.20	777.00	22869.00	20200	20220808	-16.19	15300	20221027	10.65	19600	-13.62	20230308	16210	4.44	20230621	20200	-16.19	20220808	15300	10.65	20221027	0.16	N	272550	5000	789 억	893164	N	N	253	N	N
47	20230622	130709	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16950	650	2	3.99	468707530	27696	167.70	16230	17230	16230	21150	11410	16300	16923.29	5.66	0	709	16546	16422	16316	16192	16086	16370	16140	789	4870	5000	11730	10	1	15788671	2676	21.81	0.74	12	0.18	777.00	22869.00	20200	20220808	-16.09	15300	20221027	10.78	19600	-13.52	20230308	16210	4.57	20230621	20200	-16.09	20220808	15300	10.78	20221027	0.16	N	272550	5000	789 억	893164	N	N	253	N	N
48	20230622	120316	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17000	700	2	4.29	436192610	25779	156.09	16230	17230	16230	21150	11410	16300	16920.46	5.66	0	548	16546	16422	16316	16192	16086	16370	16140	789	4870	5000	11730	10	1	15788671	2684	21.88	0.74	12	0.16	777.00	22869.00	20200	20220808	-15.84	15300	20221027	11.11	19600	-13.27	20230308	16210	4.87	20230621	20200	-15.84	20220808	15300	11.11	20221027	0.16	N	272550	5000	789 억	893164	N	N	253	N	N
49	20230622	110407	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17050	750	2	4.60	366964110	21719	131.51	16230	17230	16230	21150	11410	16300	16895.99	5.66	0	288	16546	16422	16316	16192	16086	16370	16140	789	4870	5000	11730	10	1	15788671	2692	21.94	0.75	12	0.14	777.00	22869.00	20200	20220808	-15.59	15300	20221027	11.44	19600	-13.01	20230308	16210	5.18	20230621	20200	-15.59	20220808	15300	11.44	20221027	0.16	N	272550	5000	789 억	893164	N	N	253	N	N
50	20230622	100925	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16850	550	2	3.37	311413200	18438	111.64	16230	17230	16230	21150	11410	16300	16889.75	5.66	0	-189	16546	16422	16316	16192	16086	16370	16140	789	4870	5000	11730	10	1	15788671	2660	21.69	0.74	12	0.12	777.00	22869.00	20200	20220808	-16.58	15300	20221027	10.13	19600	-14.03	20230308	16210	3.95	20230621	20200	-16.58	20220808	15300	10.13	20221027	0.16	N	272550	5000	789 억	893164	N	N	253	N	N
51	20230622	090854	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16290	-10	5	-0.06	521100	32	0.19	16230	16300	16230	21150	11410	16300	16284.38	5.66	0	-15	16546	16422	16316	16192	16086	16370	16140	789	4870	5000	11730	10	1	15788671	2572	20.97	0.71	12	0.00	777.00	22869.00	20200	20220808	-19.36	15300	20221027	6.47	19600	-16.89	20230308	16210	0.49	20230621	20200	-19.36	20220808	15300	6.47	20221027	0.16	N	272550	5000	789 억	893164	N	N	253	N	N
52	20230621	160317	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16300	-100	5	-0.61	269348480	16509	137.21	16400	16440	16210	21300	11480	16400	16315.25	5.66	0	-4542	16900	16650	16500	16250	16100	16575	16175	789	4910	5000	11800	10	1	15788671	2574	20.98	0.71	12	0.10	777.00	22869.00	20200	20220808	-19.31	15300	20221027	6.54	19600	-16.84	20230308	16210	0.56	20230621	20200	-19.31	20220808	15300	6.54	20221027	0.16	N	272550	5000	789 억	893682	N	N	253	N	N
53	20230621	150404	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16220	-180	5	-1.10	245521810	15047	125.06	16400	16440	16210	21300	11480	16400	16316.99	5.66	0	-4601	16900	16650	16500	16250	16100	16575	16175	789	4910	5000	11800	10	1	15788671	2561	20.88	0.71	12	0.10	777.00	22869.00	20200	20220808	-19.70	15300	20221027	6.01	19600	-17.24	20230308	16210	0.06	20230621	20200	-19.70	20220808	15300	6.01	20221027	0.16	N	272550	5000	789 억	893682	N	N	1	N	N
54	20230621	140602	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16240	-160	5	-0.98	208455630	12763	106.08	16400	16440	16230	21300	11480	16400	16332.81	5.66	0	-3069	16900	16650	16500	16250	16100	16575	16175	789	4910	5000	11800	10	1	15788671	2564	20.90	0.71	12	0.08	777.00	22869.00	20200	20220808	-19.60	15300	20221027	6.14	19600	-17.14	20230308	16230	0.06	20230621	20200	-19.60	20220808	15300	6.14	20221027	0.16	N	272550	5000	789 억	893682	N	N	1	N	N
55	20230621	130921	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16290	-110	5	-0.67	164544900	10063	83.64	16400	16440	16250	21300	11480	16400	16351.48	5.66	0	-1572	16900	16650	16500	16250	16100	16575	16175	789	4910	5000	11800	10	1	15788671	2572	20.97	0.71	12	0.06	777.00	22869.00	20200	20220808	-19.36	15300	20221027	6.47	19600	-16.89	20230308	16250	0.25	20230621	20200	-19.36	20220808	15300	6.47	20221027	0.16	N	272550	5000	789 억	893682	N	N	1	N	N
56	20230621	120748	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16350	-50	5	-0.30	150855820	9226	76.68	16400	16440	16250	21300	11480	16400	16351.16	5.66	0	-1271	16900	16650	16500	16250	16100	16575	16175	789	4910	5000	11800	10	1	15788671	2581	21.04	0.71	12	0.06	777.00	22869.00	20200	20220808	-19.06	15300	20221027	6.86	19600	-16.58	20230308	16250	0.62	20230621	20200	-19.06	20220808	15300	6.86	20221027	0.16	N	272550	5000	789 억	893682	N	N	1	N	N
57	20230621	110752	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16330	-70	5	-0.43	106192220	6500	54.02	16400	16440	16250	21300	11480	16400	16337.26	5.66	0	-1234	16900	16650	16500	16250	16100	16575	16175	789	4910	5000	11800	10	1	15788671	2578	21.02	0.71	12	0.04	777.00	22869.00	20200	20220808	-19.16	15300	20221027	6.73	19600	-16.68	20230308	16250	0.49	20230621	20200	-19.16	20220808	15300	6.73	20221027	0.16	N	272550	5000	789 억	893682	N	N	1	N	N
58	20230621	100849	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16330	-70	5	-0.43	58548170	3577	29.73	16400	16440	16320	21300	11480	16400	16367.95	5.66	0	-460	16900	16650	16500	16250	16100	16575	16175	789	4910	5000	11800	10	1	15788671	2578	21.02	0.71	12	0.02	777.00	22869.00	20200	20220808	-19.16	15300	20221027	6.73	19600	-16.68	20230308	16320	0.06	20230621	20200	-19.16	20220808	15300	6.73	20221027	0.16	N	272550	5000	789 억	893682	N	N	1	N	N
59	20230621	090237	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16360	-40	5	-0.24	278220	17	0.14	16400	16400	16360	21300	11480	16400	16365.88	5.66	0	-16	16900	16650	16500	16250	16100	16575	16175	789	4910	5000	11800	10	1	15788671	2583	21.06	0.72	12	0.00	777.00	22869.00	20200	20220808	-19.01	15300	20221027	6.93	19600	-16.53	20230308	16350	0.06	20230620	20200	-19.01	20220808	15300	6.93	20221027	0.16	N	272550	5000	789 억	893682	N	N	1	N	N
60	20230620	160842	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16400	-200	5	-1.20	197482040	11981	133.88	16600	16750	16350	21550	11620	16600	16482.93	5.66	0	360	16840	16720	16620	16500	16400	16670	16450	789	4965	5000	11950	10	1	15788671	2589	21.11	0.72	12	0.08	777.00	22869.00	20200	20220808	-18.81	15300	20221027	7.19	19600	-16.33	20230308	16350	0.31	20230620	20200	-18.81	20220808	15300	7.19	20221027	0.16	N	272550	5000	789 억	893296	N	N	1	N	N
61	20230620	150318	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16410	-190	5	-1.14	177513690	10764	120.28	16600	16750	16350	21550	11620	16600	16491.42	5.66	0	191	16840	16720	16620	16500	16400	16670	16450	789	4965	5000	11950	10	1	15788671	2591	21.12	0.72	12	0.07	777.00	22869.00	20200	20220808	-18.76	15300	20221027	7.25	19600	-16.28	20230308	16350	0.37	20230620	20200	-18.76	20220808	15300	7.25	20221027	0.16	N	272550	5000	789 억	893296	N	N	10	N	N
62	20230620	140511	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16430	-170	5	-1.02	114207740	6902	77.13	16600	16750	16430	21550	11620	16600	16547.05	5.66	0	-74	16840	16720	16620	16500	16400	16670	16450	789	4965	5000	11950	10	1	15788671	2594	21.15	0.72	12	0.04	777.00	22869.00	20200	20220808	-18.66	15300	20221027	7.39	19600	-16.17	20230308	16410	0.12	20230616	20200	-18.66	20220808	15300	7.39	20221027	0.16	N	272550	5000	789 억	893296	N	N	10	N	N
63	20230620	130543	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16560	-40	5	-0.24	61148540	3684	41.17	16600	16750	16550	21550	11620	16600	16598.41	5.66	0	-81	16840	16720	16620	16500	16400	16670	16450	789	4965	5000	11950	10	1	15788671	2615	21.31	0.72	12	0.02	777.00	22869.00	20200	20220808	-18.02	15300	20221027	8.24	19600	-15.51	20230308	16410	0.91	20230616	20200	-18.02	20220808	15300	8.24	20221027	0.16	N	272550	5000	789 억	893296	N	N	10	N	N
64	20230620	120934	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16570	-30	5	-0.18	54937880	3309	36.98	16600	16750	16550	21550	11620	16600	16602.56	5.66	0	-64	16840	16720	16620	16500	16400	16670	16450	789	4965	5000	11950	10	1	15788671	2616	21.33	0.72	12	0.02	777.00	22869.00	20200	20220808	-17.97	15300	20221027	8.30	19600	-15.46	20230308	16410	0.98	20230616	20200	-17.97	20220808	15300	8.30	20221027	0.16	N	272550	5000	789 억	893296	N	N	10	N	N
65	20230620	110419	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16580	-20	5	-0.12	41769940	2515	28.10	16600	16750	16550	21550	11620	16600	16608.33	5.66	0	-56	16840	16720	16620	16500	16400	16670	16450	789	4965	5000	11950	10	1	15788671	2618	21.34	0.72	12	0.02	777.00	22869.00	20200	20220808	-17.92	15300	20221027	8.37	19600	-15.41	20230308	16410	1.04	20230616	20200	-17.92	20220808	15300	8.37	20221027	0.16	N	272550	5000	789 억	893296	N	N	10	N	N
66	20230620	100702	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16600	0	3	0.00	31665500	1906	21.30	16600	16750	16550	21550	11620	16600	16613.59	5.66	0	-56	16840	16720	16620	16500	16400	16670	16450	789	4965	5000	11950	10	1	15788671	2621	21.36	0.73	12	0.01	777.00	22869.00	20200	20220808	-17.82	15300	20221027	8.50	19600	-15.31	20230308	16410	1.16	20230616	20200	-17.82	20220808	15300	8.50	20221027	0.16	N	272550	5000	789 억	893296	N	N	10	N	N
67	20230620	090634	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16550	-50	5	-0.30	728650	44	0.49	16600	16600	16550	21550	11620	16600	16560.23	5.66	0	7	16840	16720	16620	16500	16400	16670	16450	789	4965	5000	11950	10	1	15788671	2613	21.30	0.72	12	0.00	777.00	22869.00	20200	20220808	-18.07	15300	20221027	8.17	19600	-15.56	20230308	16410	0.85	20230616	20200	-18.07	20220808	15300	8.17	20221027	0.16	N	272550	5000	789 억	893296	N	N	10	N	N
68	20230619	160901	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16600	0	3	0.00	148401900	8949	68.39	16740	16740	16520	21550	11620	16600	16583.07	5.64	0	217	16900	16750	16580	16430	16260	16665	16345	789	4965	5000	11950	10	1	15788671	2621	21.36	0.73	12	0.06	777.00	22869.00	20200	20220808	-17.82	15300	20221027	8.50	19600	-15.31	20230308	16410	1.16	20230616	20200	-17.82	20220808	15300	8.50	20221027	0.15	N	272550	5000	789 억	889849	N	N	10	N	N
69	20230619	150202	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16590	-10	5	-0.06	126067730	7602	58.10	16740	16740	16520	21550	11620	16600	16583.50	5.64	0	158	16900	16750	16580	16430	16260	16665	16345	789	4965	5000	11950	10	1	15788671	2619	21.35	0.73	12	0.05	777.00	22869.00	20200	20220808	-17.87	15300	20221027	8.43	19600	-15.36	20230308	16410	1.10	20230616	20200	-17.87	20220808	15300	8.43	20221027	0.15	N	272550	5000	789 억	889849	N	N	2	N	N
70	20230619	140653	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16530	-70	5	-0.42	82237340	4960	37.91	16740	16740	16520	21550	11620	16600	16580.11	5.64	0	-55	16900	16750	16580	16430	16260	16665	16345	789	4965	5000	11950	10	1	15788671	2610	21.27	0.72	12	0.03	777.00	22869.00	20200	20220808	-18.17	15300	20221027	8.04	19600	-15.66	20230308	16410	0.73	20230616	20200	-18.17	20220808	15300	8.04	20221027	0.15	N	272550	5000	789 억	889849	N	N	2	N	N
71	20230619	130410	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16530	-70	5	-0.42	78121590	4711	36.00	16740	16740	16520	21550	11620	16600	16582.80	5.64	0	-68	16900	16750	16580	16430	16260	16665	16345	789	4965	5000	11950	10	1	15788671	2610	21.27	0.72	12	0.03	777.00	22869.00	20200	20220808	-18.17	15300	20221027	8.04	19600	-15.66	20230308	16410	0.73	20230616	20200	-18.17	20220808	15300	8.04	20221027	0.15	N	272550	5000	789 억	889849	N	N	2	N	N
72	20230619	120113	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16530	-70	5	-0.42	69424770	4185	31.98	16740	16740	16520	21550	11620	16600	16588.95	5.64	0	-56	16900	16750	16580	16430	16260	16665	16345	789	4965	5000	11950	10	1	15788671	2610	21.27	0.72	12	0.03	777.00	22869.00	20200	20220808	-18.17	15300	20221027	8.04	19600	-15.66	20230308	16410	0.73	20230616	20200	-18.17	20220808	15300	8.04	20221027	0.15	N	272550	5000	789 억	889849	N	N	2	N	N
73	20230619	110716	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16570	-30	5	-0.18	56300700	3392	25.92	16740	16740	16520	21550	11620	16600	16598.08	5.64	0	-43	16900	16750	16580	16430	16260	16665	16345	789	4965	5000	11950	10	1	15788671	2616	21.33	0.72	12	0.02	777.00	22869.00	20200	20220808	-17.97	15300	20221027	8.30	19600	-15.46	20230308	16410	0.98	20230616	20200	-17.97	20220808	15300	8.30	20221027	0.15	N	272550	5000	789 억	889849	N	N	2	N	N
74	20230619	100119	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16580	-20	5	-0.12	37735370	2272	17.36	16740	16740	16520	21550	11620	16600	16608.88	5.64	0	-23	16900	16750	16580	16430	16260	16665	16345	789	4965	5000	11950	10	1	15788671	2618	21.34	0.72	12	0.01	777.00	22869.00	20200	20220808	-17.92	15300	20221027	8.37	19600	-15.41	20230308	16410	1.04	20230616	20200	-17.92	20220808	15300	8.37	20221027	0.15	N	272550	5000	789 억	889849	N	N	2	N	N
75	20230619	090927	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16670	70	2	0.42	3927430	235	1.80	16740	16740	16520	21550	11620	16600	16712.47	5.64	0	-2	16900	16750	16580	16430	16260	16665	16345	789	4965	5000	11950	10	1	15788671	2632	21.45	0.73	12	0.00	777.00	22869.00	20200	20220808	-17.48	15300	20221027	8.95	19600	-14.95	20230308	16410	1.58	20230616	20200	-17.48	20220808	15300	8.95	20221027	0.15	N	272550	5000	789 억	889849	N	N	2	N	N
76	20230616	160447	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16600	0	3	0.00	216220250	13085	72.97	16620	16730	16410	21550	11620	16600	16524.28	5.64	0	-1044	17020	16810	16650	16440	16280	16730	16360	789	4965	5000	11950	10	1	15788671	2621	21.36	0.73	12	0.08	777.00	22869.00	20200	20220808	-17.82	15300	20221027	8.50	19600	-15.31	20230308	16410	1.16	20230616	20200	-17.82	20220808	15300	8.50	20221027	0.14	N	272550	5000	789 억	890179	N	N	2	N	N
77	20230616	150838	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16530	-70	5	-0.42	197910600	11979	66.80	16620	16730	16410	21550	11620	16600	16521.46	5.64	0	-1066	17020	16810	16650	16440	16280	16730	16360	789	4965	5000	11950	10	1	15788671	2610	21.27	0.72	12	0.08	777.00	22869.00	20200	20220808	-18.17	15300	20221027	8.04	19600	-15.66	20230308	16410	0.73	20230616	20200	-18.17	20220808	15300	8.04	20221027	0.14	N	272550	5000	789 억	890179	N	N	1	N	N
78	20230616	140720	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16450	-150	5	-0.90	167542020	10136	56.52	16620	16730	16410	21550	11620	16600	16529.40	5.64	0	-1053	17020	16810	16650	16440	16280	16730	16360	789	4965	5000	11950	10	1	15788671	2597	21.17	0.72	12	0.06	777.00	22869.00	20200	20220808	-18.56	15300	20221027	7.52	19600	-16.07	20230308	16410	0.24	20230616	20200	-18.56	20220808	15300	7.52	20221027	0.14	N	272550	5000	789 억	890179	N	N	1	N	N
79	20230616	130732	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16520	-80	5	-0.48	90495750	5457	30.43	16620	16730	16520	21550	11620	16600	16583.42	5.64	0	-515	17020	16810	16650	16440	16280	16730	16360	789	4965	5000	11950	10	1	15788671	2608	21.26	0.72	12	0.03	777.00	22869.00	20200	20220808	-18.22	15300	20221027	7.97	19600	-15.71	20230308	16490	0.18	20230615	20200	-18.22	20220808	15300	7.97	20221027	0.14	N	272550	5000	789 억	890179	N	N	1	N	N
80	20230616	120745	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16600	0	3	0.00	52106120	3139	17.50	16620	16730	16570	21550	11620	16600	16599.59	5.64	0	-240	17020	16810	16650	16440	16280	16730	16360	789	4965	5000	11950	10	1	15788671	2621	21.36	0.73	12	0.02	777.00	22869.00	20200	20220808	-17.82	15300	20221027	8.50	19600	-15.31	20230308	16490	0.67	20230615	20200	-17.82	20220808	15300	8.50	20221027	0.14	N	272550	5000	789 억	890179	N	N	1	N	N
81	20230616	110938	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16590	-10	5	-0.06	42950500	2587	14.43	16620	16730	16570	21550	11620	16600	16602.44	5.64	0	-68	17020	16810	16650	16440	16280	16730	16360	789	4965	5000	11950	10	1	15788671	2619	21.35	0.73	12	0.02	777.00	22869.00	20200	20220808	-17.87	15300	20221027	8.43	19600	-15.36	20230308	16490	0.61	20230615	20200	-17.87	20220808	15300	8.43	20221027	0.14	N	272550	5000	789 억	890179	N	N	1	N	N
82	20230616	100411	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16580	-20	5	-0.12	26409990	1590	8.87	16620	16730	16570	21550	11620	16600	16610.06	5.64	0	98	17020	16810	16650	16440	16280	16730	16360	789	4965	5000	11950	10	1	15788671	2618	21.34	0.72	12	0.01	777.00	22869.00	20200	20220808	-17.92	15300	20221027	8.37	19600	-15.41	20230308	16490	0.55	20230615	20200	-17.92	20220808	15300	8.37	20221027	0.14	N	272550	5000	789 억	890179	N	N	1	N	N
83	20230616	090441	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16620	20	2	0.12	715240	43	0.24	16620	16710	16620	21550	11620	16600	16633.49	5.64	0	0	17020	16810	16650	16440	16280	16730	16360	789	4965	5000	11950	10	1	15788671	2624	21.39	0.73	12	0.00	777.00	22869.00	20200	20220808	-17.72	15300	20221027	8.63	19600	-15.20	20230308	16490	0.79	20230615	20200	-17.72	20220808	15300	8.63	20221027	0.14	N	272550	5000	789 억	890179	N	N	1	N	N
84	20230615	150753	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16650	-60	5	-0.36	252230540	15204	122.69	16720	16860	16490	21700	11700	16710	16589.75	5.62	0	-1147	17003	16856	16733	16586	16463	16795	16525	789	5000	5000	12030	10	1	15788671	2629	21.43	0.73	12	0.10	777.00	22869.00	20200	20220808	-17.57	15300	20221027	8.82	19600	-15.05	20230308	16490	0.97	20230615	20200	-17.57	20220808	15300	8.82	20221027	0.14	N	272550	5000	789 억	886556	N	N	12	N	N
85	20230615	140518	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16520	-190	5	-1.14	121701320	7314	59.02	16720	16860	16500	21700	11700	16710	16639.50	5.62	0	-2202	17003	16856	16733	16586	16463	16795	16525	789	5000	5000	12030	10	1	15788671	2608	21.26	0.72	12	0.05	777.00	22869.00	20200	20220808	-18.22	15300	20221027	7.97	19600	-15.71	20230308	16500	0.12	20230615	20200	-18.22	20220808	15300	7.97	20221027	0.14	N	272550	5000	789 억	886556	N	N	12	N	N
86	20230615	131001	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16540	-170	5	-1.02	104109280	6250	50.44	16720	16860	16500	21700	11700	16710	16657.48	5.62	0	-2099	17003	16856	16733	16586	16463	16795	16525	789	5000	5000	12030	10	1	15788671	2611	21.29	0.72	12	0.04	777.00	22869.00	20200	20220808	-18.12	15300	20221027	8.10	19600	-15.61	20230308	16500	0.24	20230615	20200	-18.12	20220808	15300	8.10	20221027	0.14	N	272550	5000	789 억	886556	N	N	12	N	N
87	20230615	120450	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16510	-200	5	-1.20	95426470	5725	46.20	16720	16860	16500	21700	11700	16710	16668.38	5.62	0	-1955	17003	16856	16733	16586	16463	16795	16525	789	5000	5000	12030	10	1	15788671	2607	21.25	0.72	12	0.04	777.00	22869.00	20200	20220808	-18.27	15300	20221027	7.91	19600	-15.77	20230308	16500	0.06	20230615	20200	-18.27	20220808	15300	7.91	20221027	0.14	N	272550	5000	789 억	886556	N	N	12	N	N
88	20230615	110139	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16700	-10	5	-0.06	51806570	3095	24.98	16720	16860	16700	21700	11700	16710	16738.79	5.62	0	-1356	17003	16856	16733	16586	16463	16795	16525	789	5000	5000	12030	10	1	15788671	2637	21.49	0.73	12	0.02	777.00	22869.00	20200	20220808	-17.33	15300	20221027	9.15	19600	-14.80	20230308	16530	1.03	20230612	20200	-17.33	20220808	15300	9.15	20221027	0.14	N	272550	5000	789 억	886556	N	N	12	N	N
89	20230611	184912	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16700	0	3	0.00	242955850	14564	163.77	16680	16700	16650	21700	11690	16700	16681.94	5.51	4240	4216	16813	16756	16683	16626	16553	16720	16590	789	5005	5000	12020	10	1	15788671	2637	21.49	0.73	12	0.09	777.00	22869.00	21900	20220608	-23.74	15300	20221027	9.15	19600	-14.80	20230308	16610	0.54	20230608	21800	-23.39	20220609	15300	9.15	20221027	0.14	N	272550	5000	789 억	870662	N	N	1	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History