KissMeData/092230/price/prices-20230601.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

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	160645	57	100.00	KOSPI	화학	N	N	N	N		N	51100	0	3	0.00	25478300	498	28.38	51300	51300	51000	66400	35800	51100	51161.24	27.53	0	-11	51566	51332	51166	50932	50766	51450	51050	211	15300	5000	36790	100	1	4224646	2159	24.22	0.25	12	0.01	2110.00	200412.00	64500	20221214	-20.78	50600	20230418	0.99	56500	-9.56	20230206	50600	0.99	20230418	64500	-20.78	20221214	50600	0.99	20230418	0.04	N	092230	5000	211 억	1162865	N	N	1	N	N
3	20230630	150648	57	100.00	KOSPI	화학	N	N	N	N		N	51200	100	2	0.20	25120500	491	27.98	51300	51300	51000	66400	35800	51100	51161.91	27.53	0	-6	51566	51332	51166	50932	50766	51450	51050	211	15300	5000	36790	100	1	4224646	2163	24.27	0.26	12	0.01	2110.00	200412.00	64500	20221214	-20.62	50600	20230418	1.19	56500	-9.38	20230206	50600	1.19	20230418	64500	-20.62	20221214	50600	1.19	20230418	0.04	N	092230	5000	211 억	1162865	N	N	1	N	N
4	20230630	140645	57	100.00	KOSPI	화학	N	N	N	N		N	51300	200	2	0.39	23737200	464	26.44	51300	51300	51000	66400	35800	51100	51157.76	27.53	0	-6	51566	51332	51166	50932	50766	51450	51050	211	15300	5000	36790	100	1	4224646	2167	24.31	0.26	12	0.01	2110.00	200412.00	64500	20221214	-20.47	50600	20230418	1.38	56500	-9.20	20230206	50600	1.38	20230418	64500	-20.47	20221214	50600	1.38	20230418	0.04	N	092230	5000	211 억	1162865	N	N	1	N	N
5	20230630	130647	57	100.00	KOSPI	화학	N	N	N	N		N	51300	200	2	0.39	21275000	416	23.70	51300	51300	51000	66400	35800	51100	51141.83	27.53	0	-6	51566	51332	51166	50932	50766	51450	51050	211	15300	5000	36790	100	1	4224646	2167	24.31	0.26	12	0.01	2110.00	200412.00	64500	20221214	-20.47	50600	20230418	1.38	56500	-9.20	20230206	50600	1.38	20230418	64500	-20.47	20221214	50600	1.38	20230418	0.04	N	092230	5000	211 억	1162865	N	N	1	N	N
6	20230630	120644	57	100.00	KOSPI	화학	N	N	N	N		N	51100	0	3	0.00	15395100	301	17.15	51300	51300	51000	66400	35800	51100	51146.51	27.53	0	-6	51566	51332	51166	50932	50766	51450	51050	211	15300	5000	36790	100	1	4224646	2159	24.22	0.25	12	0.01	2110.00	200412.00	64500	20221214	-20.78	50600	20230418	0.99	56500	-9.56	20230206	50600	0.99	20230418	64500	-20.78	20221214	50600	0.99	20230418	0.04	N	092230	5000	211 억	1162865	N	N	1	N	N
7	20230630	110647	57	100.00	KOSPI	화학	N	N	N	N		N	51100	0	3	0.00	13044500	255	14.53	51300	51300	51000	66400	35800	51100	51154.90	27.53	0	-6	51566	51332	51166	50932	50766	51450	51050	211	15300	5000	36790	100	1	4224646	2159	24.22	0.25	12	0.01	2110.00	200412.00	64500	20221214	-20.78	50600	20230418	0.99	56500	-9.56	20230206	50600	0.99	20230418	64500	-20.78	20221214	50600	0.99	20230418	0.04	N	092230	5000	211 억	1162865	N	N	1	N	N
8	20230630	100646	57	100.00	KOSPI	화학	N	N	N	N		N	51100	0	3	0.00	6650900	130	7.41	51300	51300	51000	66400	35800	51100	51160.77	27.53	0	-6	51566	51332	51166	50932	50766	51450	51050	211	15300	5000	36790	100	1	4224646	2159	24.22	0.25	12	0.00	2110.00	200412.00	64500	20221214	-20.78	50600	20230418	0.99	56500	-9.56	20230206	50600	0.99	20230418	64500	-20.78	20221214	50600	0.99	20230418	0.04	N	092230	5000	211 억	1162865	N	N	1	N	N
9	20230630	090647	57	100.00	KOSPI	화학	N	N	N	N		N	51300	200	2	0.39	102600	2	0.11	51300	51300	51300	66400	35800	51100	51300.00	27.53	0	0	51566	51332	51166	50932	50766	51450	51050	211	15300	5000	36790	100	1	4224646	2167	24.31	0.26	12	0.00	2110.00	200412.00	64500	20221214	-20.47	50600	20230418	1.38	56500	-9.20	20230206	50600	1.38	20230418	64500	-20.47	20221214	50600	1.38	20230418	0.04	N	092230	5000	211 억	1162865	N	N	1	N	N
10	20230629	160646	57	100.00	KOSPI	화학	N	N	N	N		N	51100	-200	5	-0.39	89674100	1755	52.29	51000	51400	51000	66600	36000	51300	51096.35	27.54	0	-134	52166	51732	51466	51032	50766	51600	50900	211	15300	5000	36930	100	1	4224646	2159	24.22	0.25	12	0.04	2110.00	200412.00	64500	20221214	-20.78	50600	20230418	0.99	56500	-9.56	20230206	50600	0.99	20230418	64500	-20.78	20221214	50600	0.99	20230418	0.04	N	092230	5000	211 억	1163515	N	N	1	N	N
11	20230629	150644	57	100.00	KOSPI	화학	N	N	N	N		N	51300	0	3	0.00	88804800	1738	51.79	51000	51400	51000	66600	36000	51300	51095.97	27.54	0	-132	52166	51732	51466	51032	50766	51600	50900	211	15300	5000	36930	100	1	4224646	2167	24.31	0.26	12	0.04	2110.00	200412.00	64500	20221214	-20.47	50600	20230418	1.38	56500	-9.20	20230206	50600	1.38	20230418	64500	-20.47	20221214	50600	1.38	20230418	0.04	N	092230	5000	211 억	1163515	N	N	0	N	N
12	20230629	140642	57	100.00	KOSPI	화학	N	N	N	N		N	51100	-200	5	-0.39	74098000	1451	43.24	51000	51200	51000	66600	36000	51300	51066.85	27.54	0	-89	52166	51732	51466	51032	50766	51600	50900	211	15300	5000	36930	100	1	4224646	2159	24.22	0.25	12	0.03	2110.00	200412.00	64500	20221214	-20.78	50600	20230418	0.99	56500	-9.56	20230206	50600	0.99	20230418	64500	-20.78	20221214	50600	0.99	20230418	0.04	N	092230	5000	211 억	1163515	N	N	0	N	N
13	20230629	130642	57	100.00	KOSPI	화학	N	N	N	N		N	51000	-300	5	-0.58	57026000	1117	33.28	51000	51100	51000	66600	36000	51300	51052.82	27.54	0	-45	52166	51732	51466	51032	50766	51600	50900	211	15300	5000	36930	100	1	4224646	2155	24.17	0.25	12	0.03	2110.00	200412.00	64500	20221214	-20.93	50600	20230418	0.79	56500	-9.73	20230206	50600	0.79	20230418	64500	-20.93	20221214	50600	0.79	20230418	0.04	N	092230	5000	211 억	1163515	N	N	0	N	N
14	20230629	120645	57	100.00	KOSPI	화학	N	N	N	N		N	51100	-200	5	-0.39	33892800	664	19.79	51000	51100	51000	66600	36000	51300	51043.37	27.54	0	-47	52166	51732	51466	51032	50766	51600	50900	211	15300	5000	36930	100	1	4224646	2159	24.22	0.25	12	0.02	2110.00	200412.00	64500	20221214	-20.78	50600	20230418	0.99	56500	-9.56	20230206	50600	0.99	20230418	64500	-20.78	20221214	50600	0.99	20230418	0.04	N	092230	5000	211 억	1163515	N	N	0	N	N
15	20230629	110645	57	100.00	KOSPI	화학	N	N	N	N		N	51100	-200	5	-0.39	28682300	562	16.75	51000	51100	51000	66600	36000	51300	51036.12	27.54	0	-60	52166	51732	51466	51032	50766	51600	50900	211	15300	5000	36930	100	1	4224646	2159	24.22	0.25	12	0.01	2110.00	200412.00	64500	20221214	-20.78	50600	20230418	0.99	56500	-9.56	20230206	50600	0.99	20230418	64500	-20.78	20221214	50600	0.99	20230418	0.04	N	092230	5000	211 억	1163515	N	N	0	N	N
16	20230629	100645	57	100.00	KOSPI	화학	N	N	N	N		N	51100	-200	5	-0.39	22505200	441	13.14	51000	51100	51000	66600	36000	51300	51032.20	27.54	0	-8	52166	51732	51466	51032	50766	51600	50900	211	15300	5000	36930	100	1	4224646	2159	24.22	0.25	12	0.01	2110.00	200412.00	64500	20221214	-20.78	50600	20230418	0.99	56500	-9.56	20230206	50600	0.99	20230418	64500	-20.78	20221214	50600	0.99	20230418	0.04	N	092230	5000	211 억	1163515	N	N	0	N	N
17	20230629	090624	57	100.00	KOSPI	화학	N	N	N	N		N	51100	-200	5	-0.39	15557000	305	9.09	51000	51100	51000	66600	36000	51300	51006.56	27.54	0	-17	52166	51732	51466	51032	50766	51600	50900	211	15300	5000	36930	100	1	4224646	2159	24.22	0.25	12	0.01	2110.00	200412.00	64500	20221214	-20.78	50600	20230418	0.99	56500	-9.56	20230206	50600	0.99	20230418	64500	-20.78	20221214	50600	0.99	20230418	0.04	N	092230	5000	211 억	1163515	N	N	0	N	N
18	20230628	160636	57	100.00	KOSPI	화학	N	N	N	N		N	51300	-500	5	-0.97	172482100	3356	680.73	51800	51900	51200	67300	36300	51800	51395.14	27.55	0	8	52133	51966	51633	51466	51133	52050	51550	211	15500	5000	37290	100	1	4224646	2167	24.31	0.26	12	0.08	2110.00	200412.00	64500	20221214	-20.47	50600	20230418	1.38	56500	-9.20	20230206	50600	1.38	20230418	64500	-20.47	20221214	50600	1.38	20230418	0.04	N	092230	5000	211 억	1163865	N	N	0	N	N
19	20230628	150641	57	100.00	KOSPI	화학	N	N	N	N		N	51400	-400	5	-0.77	170017600	3308	670.99	51800	51900	51200	67300	36300	51800	51395.89	27.55	0	7	52133	51966	51633	51466	51133	52050	51550	211	15500	5000	37290	100	1	4224646	2171	24.36	0.26	12	0.08	2110.00	200412.00	64500	20221214	-20.31	50600	20230418	1.58	56500	-9.03	20230206	50600	1.58	20230418	64500	-20.31	20221214	50600	1.58	20230418	0.04	N	092230	5000	211 억	1163865	N	N	0	N	N
20	20230628	140639	57	100.00	KOSPI	화학	N	N	N	N		N	51400	-400	5	-0.77	138552100	2695	546.65	51800	51900	51200	67300	36300	51800	51410.80	27.55	0	7	52133	51966	51633	51466	51133	52050	51550	211	15500	5000	37290	100	1	4224646	2171	24.36	0.26	12	0.06	2110.00	200412.00	64500	20221214	-20.31	50600	20230418	1.58	56500	-9.03	20230206	50600	1.58	20230418	64500	-20.31	20221214	50600	1.58	20230418	0.04	N	092230	5000	211 억	1163865	N	N	0	N	N
21	20230628	130639	57	100.00	KOSPI	화학	N	N	N	N		N	51500	-300	5	-0.58	123280600	2398	486.41	51800	51900	51200	67300	36300	51800	51409.76	27.55	0	7	52133	51966	51633	51466	51133	52050	51550	211	15500	5000	37290	100	1	4224646	2176	24.41	0.26	12	0.06	2110.00	200412.00	64500	20221214	-20.16	50600	20230418	1.78	56500	-8.85	20230206	50600	1.78	20230418	64500	-20.16	20221214	50600	1.78	20230418	0.04	N	092230	5000	211 억	1163865	N	N	0	N	N
22	20230628	120634	57	100.00	KOSPI	화학	N	N	N	N		N	51400	-400	5	-0.77	110992600	2159	437.93	51800	51900	51200	67300	36300	51800	51409.26	27.55	0	7	52133	51966	51633	51466	51133	52050	51550	211	15500	5000	37290	100	1	4224646	2171	24.36	0.26	12	0.05	2110.00	200412.00	64500	20221214	-20.31	50600	20230418	1.58	56500	-9.03	20230206	50600	1.58	20230418	64500	-20.31	20221214	50600	1.58	20230418	0.04	N	092230	5000	211 억	1163865	N	N	0	N	N
23	20230628	110643	57	100.00	KOSPI	화학	N	N	N	N		N	51200	-600	5	-1.16	106781100	2077	421.30	51800	51900	51200	67300	36300	51800	51411.22	27.55	0	7	52133	51966	51633	51466	51133	52050	51550	211	15500	5000	37290	100	1	4224646	2163	24.27	0.26	12	0.05	2110.00	200412.00	64500	20221214	-20.62	50600	20230418	1.19	56500	-9.38	20230206	50600	1.19	20230418	64500	-20.62	20221214	50600	1.19	20230418	0.04	N	092230	5000	211 억	1163865	N	N	0	N	N
24	20230628	100644	57	100.00	KOSPI	화학	N	N	N	N		N	51400	-400	5	-0.77	54959500	1067	216.43	51800	51900	51400	67300	36300	51800	51508.43	27.55	0	3	52133	51966	51633	51466	51133	52050	51550	211	15500	5000	37290	100	1	4224646	2171	24.36	0.26	12	0.03	2110.00	200412.00	64500	20221214	-20.31	50600	20230418	1.58	56500	-9.03	20230206	50600	1.58	20230418	64500	-20.31	20221214	50600	1.58	20230418	0.04	N	092230	5000	211 억	1163865	N	N	0	N	N
25	20230628	090641	57	100.00	KOSPI	화학	N	N	N	N		N	51800	0	3	0.00	1087800	21	4.26	51800	51800	51800	67300	36300	51800	51800.00	27.55	0	-2	52133	51966	51633	51466	51133	52050	51550	211	15500	5000	37290	100	1	4224646	2188	24.55	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.69	50600	20230418	2.37	56500	-8.32	20230206	50600	2.37	20230418	64500	-19.69	20221214	50600	2.37	20230418	0.04	N	092230	5000	211 억	1163865	N	N	0	N	N
26	20230627	160640	57	100.00	KOSPI	화학	N	N	N	N		N	51800	100	2	0.19	25434400	493	60.79	51700	51800	51300	67200	36200	51700	51591.08	27.55	0	57	52433	52066	51633	51266	50833	51850	51050	211	15500	5000	37220	100	1	4224646	2188	24.55	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.69	50600	20230418	2.37	56500	-8.32	20230206	50600	2.37	20230418	64500	-19.69	20221214	50600	2.37	20230418	0.04	N	092230	5000	211 억	1163908	N	N	1	N	N
27	20230627	150644	57	100.00	KOSPI	화학	N	N	N	N		N	51700	0	3	0.00	24761400	480	59.19	51700	51800	51300	67200	36200	51700	51586.25	27.55	0	56	52433	52066	51633	51266	50833	51850	51050	211	15500	5000	37220	100	1	4224646	2184	24.50	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.84	50600	20230418	2.17	56500	-8.50	20230206	50600	2.17	20230418	64500	-19.84	20221214	50600	2.17	20230418	0.04	N	092230	5000	211 억	1163908	N	N	1	N	N
28	20230627	140652	57	100.00	KOSPI	화학	N	N	N	N		N	51700	0	3	0.00	22593900	438	54.01	51700	51800	51300	67200	36200	51700	51584.25	27.55	0	29	52433	52066	51633	51266	50833	51850	51050	211	15500	5000	37220	100	1	4224646	2184	24.50	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.84	50600	20230418	2.17	56500	-8.50	20230206	50600	2.17	20230418	64500	-19.84	20221214	50600	2.17	20230418	0.04	N	092230	5000	211 억	1163908	N	N	1	N	N
29	20230627	130650	57	100.00	KOSPI	화학	N	N	N	N		N	51600	-100	5	-0.19	21200400	411	50.68	51700	51800	51300	67200	36200	51700	51582.48	27.55	0	29	52433	52066	51633	51266	50833	51850	51050	211	15500	5000	37220	100	1	4224646	2180	24.45	0.26	12	0.01	2110.00	200412.00	64500	20221214	-20.00	50600	20230418	1.98	56500	-8.67	20230206	50600	1.98	20230418	64500	-20.00	20221214	50600	1.98	20230418	0.04	N	092230	5000	211 억	1163908	N	N	1	N	N
30	20230627	120652	57	100.00	KOSPI	화학	N	N	N	N		N	51700	0	3	0.00	19858400	385	47.47	51700	51800	51300	67200	36200	51700	51580.26	27.55	0	29	52433	52066	51633	51266	50833	51850	51050	211	15500	5000	37220	100	1	4224646	2184	24.50	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.84	50600	20230418	2.17	56500	-8.50	20230206	50600	2.17	20230418	64500	-19.84	20221214	50600	2.17	20230418	0.04	N	092230	5000	211 억	1163908	N	N	1	N	N
31	20230627	110655	57	100.00	KOSPI	화학	N	N	N	N		N	51800	100	2	0.19	19031000	369	45.50	51700	51800	51300	67200	36200	51700	51574.53	27.55	0	29	52433	52066	51633	51266	50833	51850	51050	211	15500	5000	37220	100	1	4224646	2188	24.55	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.69	50600	20230418	2.37	56500	-8.32	20230206	50600	2.37	20230418	64500	-19.69	20221214	50600	2.37	20230418	0.04	N	092230	5000	211 억	1163908	N	N	1	N	N
32	20230627	100637	57	100.00	KOSPI	화학	N	N	N	N		N	51700	0	3	0.00	11193400	217	26.76	51700	51700	51400	67200	36200	51700	51582.49	27.55	0	15	52433	52066	51633	51266	50833	51850	51050	211	15500	5000	37220	100	1	4224646	2184	24.50	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.84	50600	20230418	2.17	56500	-8.50	20230206	50600	2.17	20230418	64500	-19.84	20221214	50600	2.17	20230418	0.04	N	092230	5000	211 억	1163908	N	N	1	N	N
33	20230627	090641	57	100.00	KOSPI	화학	N	N	N	N		N	51600	-100	5	-0.19	1600900	31	3.82	51700	51700	51600	67200	36200	51700	51641.94	27.55	0	4	52433	52066	51633	51266	50833	51850	51050	211	15500	5000	37220	100	1	4224646	2180	24.45	0.26	12	0.00	2110.00	200412.00	64500	20221214	-20.00	50600	20230418	1.98	56500	-8.67	20230206	50600	1.98	20230418	64500	-20.00	20221214	50600	1.98	20230418	0.04	N	092230	5000	211 억	1163908	N	N	1	N	N
34	20230626	160638	57	100.00	KOSPI	화학	N	N	N	N		N	51700	-100	5	-0.19	42003400	811	126.52	52000	52000	51200	67300	36300	51800	51792.11	27.56	0	-29	52466	52132	51966	51632	51466	52050	51550	211	15500	5000	37290	100	1	4224646	2184	24.50	0.26	12	0.02	2110.00	200412.00	64500	20221214	-19.84	50600	20230418	2.17	56500	-8.50	20230206	50600	2.17	20230418	64500	-19.84	20221214	50600	2.17	20230418	0.04	N	092230	5000	211 억	1164255	N	N	1	N	N
35	20230626	150643	57	100.00	KOSPI	화학	N	N	N	N		N	51700	-100	5	-0.19	38177400	737	114.98	52000	52000	51200	67300	36300	51800	51801.09	27.56	0	-23	52466	52132	51966	51632	51466	52050	51550	211	15500	5000	37290	100	1	4224646	2184	24.50	0.26	12	0.02	2110.00	200412.00	64500	20221214	-19.84	50600	20230418	2.17	56500	-8.50	20230206	50600	2.17	20230418	64500	-19.84	20221214	50600	2.17	20230418	0.04	N	092230	5000	211 억	1164255	N	N	6	N	N
36	20230626	140643	57	100.00	KOSPI	화학	N	N	N	N		N	51900	100	2	0.19	23388000	452	70.51	52000	52000	51200	67300	36300	51800	51743.36	27.56	0	-8	52466	52132	51966	51632	51466	52050	51550	211	15500	5000	37290	100	1	4224646	2193	24.60	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.53	50600	20230418	2.57	56500	-8.14	20230206	50600	2.57	20230418	64500	-19.53	20221214	50600	2.57	20230418	0.04	N	092230	5000	211 억	1164255	N	N	6	N	N
37	20230626	130639	57	100.00	KOSPI	화학	N	N	N	N		N	51900	100	2	0.19	13279200	257	40.09	52000	52000	51200	67300	36300	51800	51670.04	27.56	0	-8	52466	52132	51966	51632	51466	52050	51550	211	15500	5000	37290	100	1	4224646	2193	24.60	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.53	50600	20230418	2.57	56500	-8.14	20230206	50600	2.57	20230418	64500	-19.53	20221214	50600	2.57	20230418	0.04	N	092230	5000	211 억	1164255	N	N	6	N	N
38	20230626	120639	57	100.00	KOSPI	화학	N	N	N	N		N	51900	100	2	0.19	11828100	229	35.73	52000	52000	51200	67300	36300	51800	51651.09	27.56	0	-8	52466	52132	51966	51632	51466	52050	51550	211	15500	5000	37290	100	1	4224646	2193	24.60	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.53	50600	20230418	2.57	56500	-8.14	20230206	50600	2.57	20230418	64500	-19.53	20221214	50600	2.57	20230418	0.04	N	092230	5000	211 억	1164255	N	N	6	N	N
39	20230626	110638	57	100.00	KOSPI	화학	N	N	N	N		N	51700	-100	5	-0.19	10741000	208	32.45	52000	52000	51200	67300	36300	51800	51639.42	27.56	0	-8	52466	52132	51966	51632	51466	52050	51550	211	15500	5000	37290	100	1	4224646	2184	24.50	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.84	50600	20230418	2.17	56500	-8.50	20230206	50600	2.17	20230418	64500	-19.84	20221214	50600	2.17	20230418	0.04	N	092230	5000	211 억	1164255	N	N	6	N	N
40	20230626	100638	57	100.00	KOSPI	화학	N	N	N	N		N	51800	0	3	0.00	10326000	200	31.20	52000	52000	51200	67300	36300	51800	51630.00	27.56	0	-8	52466	52132	51966	51632	51466	52050	51550	211	15500	5000	37290	100	1	4224646	2188	24.55	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.69	50600	20230418	2.37	56500	-8.32	20230206	50600	2.37	20230418	64500	-19.69	20221214	50600	2.37	20230418	0.04	N	092230	5000	211 억	1164255	N	N	6	N	N
41	20230626	090641	57	100.00	KOSPI	화학	N	N	N	N		N	51700	-100	5	-0.19	1193000	23	3.59	52000	52000	51700	67300	36300	51800	51869.57	27.56	0	2	52466	52132	51966	51632	51466	52050	51550	211	15500	5000	37290	100	1	4224646	2184	24.50	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.84	50600	20230418	2.17	56500	-8.50	20230206	50600	2.17	20230418	64500	-19.84	20221214	50600	2.17	20230418	0.04	N	092230	5000	211 억	1164255	N	N	6	N	N
42	20230623	172739	57	100.00	KOSPI	화학	N	N	N	N		N	51800	-400	5	-0.77	33288700	641	231.41	52300	52300	51800	67800	36600	52200	51932.45	27.56	0	-112	52333	52266	52133	52066	51933	52300	52100	211	15600	5000	37580	100	1	4224646	2188	24.55	0.26	12	0.02	2110.00	200412.00	64500	20221214	-19.69	50600	20230418	2.37	56500	-8.32	20230206	50600	2.37	20230418	64500	-19.69	20221214	50600	2.37	20230418	0.04	N	092230	5000	211 억	1164487	N	N	6	N	N
43	20230623	140530	57	100.00	KOSPI	화학	N	N	N	N		N	51900	-300	5	-0.57	19538900	376	135.74	52300	52300	51800	67800	36600	52200	51965.16	27.56	0	-14	52333	52266	52133	52066	51933	52300	52100	211	15600	5000	37580	100	1	4224646	2193	24.60	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.53	50600	20230418	2.57	56500	-8.14	20230206	50600	2.57	20230418	64500	-19.53	20221214	50600	2.57	20230418	0.04	N	092230	5000	211 억	1164487	N	N	2	N	N
44	20230622	160959	57	100.00	KOSPI	화학	N	N	N	N		N	52200	100	2	0.19	14329700	275	18.89	52100	52200	52000	67700	36500	52100	52106.64	27.57	0	7	52833	52466	52133	51766	51433	52450	51750	211	15600	5000	37510	100	1	4224646	2205	24.74	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.07	50600	20230418	3.16	56500	-7.61	20230206	50600	3.16	20230418	64500	-19.07	20221214	50600	3.16	20230418	0.04	N	092230	5000	211 억	1164578	N	N	2	N	N
45	20230622	150824	57	100.00	KOSPI	화학	N	N	N	N		N	52200	100	2	0.19	12398700	238	16.35	52100	52200	52000	67700	36500	52100	52095.38	27.57	0	3	52833	52466	52133	51766	51433	52450	51750	211	15600	5000	37510	100	1	4224646	2205	24.74	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.07	50600	20230418	3.16	56500	-7.61	20230206	50600	3.16	20230418	64500	-19.07	20221214	50600	3.16	20230418	0.04	N	092230	5000	211 억	1164578	N	N	63	N	N
46	20230622	140828	57	100.00	KOSPI	화학	N	N	N	N		N	52100	0	3	0.00	12242300	235	16.14	52100	52200	52000	67700	36500	52100	52094.89	27.57	0	3	52833	52466	52133	51766	51433	52450	51750	211	15600	5000	37510	100	1	4224646	2201	24.69	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.22	50600	20230418	2.96	56500	-7.79	20230206	50600	2.96	20230418	64500	-19.22	20221214	50600	2.96	20230418	0.04	N	092230	5000	211 억	1164578	N	N	63	N	N
47	20230622	130327	57	100.00	KOSPI	화학	N	N	N	N		N	52100	0	3	0.00	9166400	176	12.09	52100	52200	52000	67700	36500	52100	52081.82	27.57	0	3	52833	52466	52133	51766	51433	52450	51750	211	15600	5000	37510	100	1	4224646	2201	24.69	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.22	50600	20230418	2.96	56500	-7.79	20230206	50600	2.96	20230418	64500	-19.22	20221214	50600	2.96	20230418	0.04	N	092230	5000	211 억	1164578	N	N	63	N	N
48	20230622	120222	57	100.00	KOSPI	화학	N	N	N	N		N	52000	-100	5	-0.19	7603400	146	10.03	52100	52200	52000	67700	36500	52100	52078.08	27.57	0	-11	52833	52466	52133	51766	51433	52450	51750	211	15600	5000	37510	100	1	4224646	2197	24.64	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.38	50600	20230418	2.77	56500	-7.96	20230206	50600	2.77	20230418	64500	-19.38	20221214	50600	2.77	20230418	0.04	N	092230	5000	211 억	1164578	N	N	63	N	N
49	20230622	110307	57	100.00	KOSPI	화학	N	N	N	N		N	52200	100	2	0.19	5522900	106	7.28	52100	52200	52000	67700	36500	52100	52102.83	27.57	0	-11	52833	52466	52133	51766	51433	52450	51750	211	15600	5000	37510	100	1	4224646	2205	24.74	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.07	50600	20230418	3.16	56500	-7.61	20230206	50600	3.16	20230418	64500	-19.07	20221214	50600	3.16	20230418	0.04	N	092230	5000	211 억	1164578	N	N	63	N	N
50	20230622	100114	57	100.00	KOSPI	화학	N	N	N	N		N	52200	100	2	0.19	4844800	93	6.39	52100	52200	52000	67700	36500	52100	52094.62	27.57	0	-11	52833	52466	52133	51766	51433	52450	51750	211	15600	5000	37510	100	1	4224646	2205	24.74	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.07	50600	20230418	3.16	56500	-7.61	20230206	50600	3.16	20230418	64500	-19.07	20221214	50600	3.16	20230418	0.04	N	092230	5000	211 억	1164578	N	N	63	N	N
51	20230622	090643	57	100.00	KOSPI	화학	N	N	N	N		N	52100	0	3	0.00	1563000	30	2.06	52100	52100	52100	67700	36500	52100	52100.00	27.57	0	-11	52833	52466	52133	51766	51433	52450	51750	211	15600	5000	37510	100	1	4224646	2201	24.69	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.22	50600	20230418	2.96	56500	-7.79	20230206	50600	2.96	20230418	64500	-19.22	20221214	50600	2.96	20230418	0.04	N	092230	5000	211 억	1164578	N	N	63	N	N
52	20230621	160949	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52100	-400	5	-0.76	75983000	1456	124.55	52100	52500	51800	68200	36800	52500	52186.13	27.59	0	-415	52766	52632	52466	52332	52166	52700	52400	211	15700	5000	37800	100	1	4224646	2201	24.69	0.26	12	0.03	2110.00	200412.00	64500	20221214	-19.22	50600	20230418	2.96	56500	-7.79	20230206	50600	2.96	20230418	64500	-19.22	20221214	50600	2.96	20230418	0.04	N	092230	5000	211 억	1165495	N	N	63	N	N
53	20230621	150239	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52100	-400	5	-0.76	70770000	1356	116.00	52100	52500	51800	68200	36800	52500	52190.27	27.59	0	-402	52766	52632	52466	52332	52166	52700	52400	211	15700	5000	37800	100	1	4224646	2201	24.69	0.26	12	0.03	2110.00	200412.00	64500	20221214	-19.22	50600	20230418	2.96	56500	-7.79	20230206	50600	2.96	20230418	64500	-19.22	20221214	50600	2.96	20230418	0.04	N	092230	5000	211 억	1165495	N	N	2	N	N
54	20230621	140404	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52200	-300	5	-0.57	69673800	1335	114.20	52100	52500	51800	68200	36800	52500	52190.11	27.59	0	-396	52766	52632	52466	52332	52166	52700	52400	211	15700	5000	37800	100	1	4224646	2205	24.74	0.26	12	0.03	2110.00	200412.00	64500	20221214	-19.07	50600	20230418	3.16	56500	-7.61	20230206	50600	3.16	20230418	64500	-19.07	20221214	50600	3.16	20230418	0.04	N	092230	5000	211 억	1165495	N	N	2	N	N
55	20230621	130950	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52200	-300	5	-0.57	37570800	720	61.59	52100	52500	51800	68200	36800	52500	52181.67	27.59	0	-396	52766	52632	52466	52332	52166	52700	52400	211	15700	5000	37800	100	1	4224646	2205	24.74	0.26	12	0.02	2110.00	200412.00	64500	20221214	-19.07	50600	20230418	3.16	56500	-7.61	20230206	50600	3.16	20230418	64500	-19.07	20221214	50600	3.16	20230418	0.04	N	092230	5000	211 억	1165495	N	N	2	N	N
56	20230621	120234	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52100	-400	5	-0.76	30532100	585	50.04	52100	52500	51800	68200	36800	52500	52191.62	27.59	0	-394	52766	52632	52466	52332	52166	52700	52400	211	15700	5000	37800	100	1	4224646	2201	24.69	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.22	50600	20230418	2.96	56500	-7.79	20230206	50600	2.96	20230418	64500	-19.22	20221214	50600	2.96	20230418	0.04	N	092230	5000	211 억	1165495	N	N	2	N	N
57	20230621	110806	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52200	-300	5	-0.57	19606300	376	32.16	52100	52500	51800	68200	36800	52500	52144.41	27.59	0	-235	52766	52632	52466	52332	52166	52700	52400	211	15700	5000	37800	100	1	4224646	2205	24.74	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.07	50600	20230418	3.16	56500	-7.61	20230206	50600	3.16	20230418	64500	-19.07	20221214	50600	3.16	20230418	0.04	N	092230	5000	211 억	1165495	N	N	2	N	N
58	20230621	100348	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52100	-400	5	-0.76	15437400	296	25.32	52100	52500	51800	68200	36800	52500	52153.38	27.59	0	-157	52766	52632	52466	52332	52166	52700	52400	211	15700	5000	37800	100	1	4224646	2201	24.69	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.22	50600	20230418	2.96	56500	-7.79	20230206	50600	2.96	20230418	64500	-19.22	20221214	50600	2.96	20230418	0.04	N	092230	5000	211 억	1165495	N	N	2	N	N
59	20230621	090724	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52100	-400	5	-0.76	4898000	94	8.04	52100	52500	51900	68200	36800	52500	52106.38	27.59	0	-45	52766	52632	52466	52332	52166	52700	52400	211	15700	5000	37800	100	1	4224646	2201	24.69	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.22	50600	20230418	2.96	56500	-7.79	20230206	50600	2.96	20230418	64500	-19.22	20221214	50600	2.96	20230418	0.04	N	092230	5000	211 억	1165495	N	N	2	N	N
60	20230620	161007	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52500	-100	5	-0.19	61377800	1169	22.89	52400	52600	52300	68300	36900	52600	52504.53	27.60	0	78	54000	53300	52400	51700	50800	53650	52050	211	15700	5000	37870	100	1	4224646	2218	24.88	0.26	12	0.03	2110.00	200412.00	64500	20221214	-18.60	50600	20230418	3.75	56500	-7.08	20230206	50600	3.75	20230418	64500	-18.60	20221214	50600	3.75	20230418	0.04	N	092230	5000	211 억	1165916	N	N	2	N	N
61	20230620	151018	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52600	0	3	0.00	57034100	1086	21.26	52400	52600	52300	68300	36900	52600	52517.59	27.60	0	153	54000	53300	52400	51700	50800	53650	52050	211	15700	5000	37870	100	1	4224646	2222	24.93	0.26	12	0.03	2110.00	200412.00	64500	20221214	-18.45	50600	20230418	3.95	56500	-6.90	20230206	50600	3.95	20230418	64500	-18.45	20221214	50600	3.95	20230418	0.04	N	092230	5000	211 억	1165916	N	N	3	N	N
62	20230620	140245	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52400	-200	5	-0.38	50995800	971	19.01	52400	52600	52400	68300	36900	52600	52518.85	27.60	0	173	54000	53300	52400	51700	50800	53650	52050	211	15700	5000	37870	100	1	4224646	2214	24.83	0.26	12	0.02	2110.00	200412.00	64500	20221214	-18.76	50600	20230418	3.56	56500	-7.26	20230206	50600	3.56	20230418	64500	-18.76	20221214	50600	3.56	20230418	0.04	N	092230	5000	211 억	1165916	N	N	3	N	N
63	20230620	130839	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52400	-200	5	-0.38	43448500	827	16.19	52400	52600	52400	68300	36900	52600	52537.48	27.60	0	180	54000	53300	52400	51700	50800	53650	52050	211	15700	5000	37870	100	1	4224646	2214	24.83	0.26	12	0.02	2110.00	200412.00	64500	20221214	-18.76	50600	20230418	3.56	56500	-7.26	20230206	50600	3.56	20230418	64500	-18.76	20221214	50600	3.56	20230418	0.04	N	092230	5000	211 억	1165916	N	N	3	N	N
64	20230620	120702	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52500	-100	5	-0.19	36885900	702	13.75	52400	52600	52400	68300	36900	52600	52544.02	27.60	0	201	54000	53300	52400	51700	50800	53650	52050	211	15700	5000	37870	100	1	4224646	2218	24.88	0.26	12	0.02	2110.00	200412.00	64500	20221214	-18.60	50600	20230418	3.75	56500	-7.08	20230206	50600	3.75	20230418	64500	-18.60	20221214	50600	3.75	20230418	0.04	N	092230	5000	211 억	1165916	N	N	3	N	N
65	20230620	110732	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52600	0	3	0.00	26476700	504	9.87	52400	52600	52400	68300	36900	52600	52533.13	27.60	0	121	54000	53300	52400	51700	50800	53650	52050	211	15700	5000	37870	100	1	4224646	2222	24.93	0.26	12	0.01	2110.00	200412.00	64500	20221214	-18.45	50600	20230418	3.95	56500	-6.90	20230206	50600	3.95	20230418	64500	-18.45	20221214	50600	3.95	20230418	0.04	N	092230	5000	211 억	1165916	N	N	3	N	N
66	20230620	100233	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52600	0	3	0.00	14967800	285	5.58	52400	52600	52400	68300	36900	52600	52518.60	27.60	0	25	54000	53300	52400	51700	50800	53650	52050	211	15700	5000	37870	100	1	4224646	2222	24.93	0.26	12	0.01	2110.00	200412.00	64500	20221214	-18.45	50600	20230418	3.95	56500	-6.90	20230206	50600	3.95	20230418	64500	-18.45	20221214	50600	3.95	20230418	0.04	N	092230	5000	211 억	1165916	N	N	3	N	N
67	20230620	090755	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52400	-200	5	-0.38	262000	5	0.10	52400	52400	52400	68300	36900	52600	52400.00	27.60	0	-4	54000	53300	52400	51700	50800	53650	52050	211	15700	5000	37870	100	1	4224646	2214	24.83	0.26	12	0.00	2110.00	200412.00	64500	20221214	-18.76	50600	20230418	3.56	56500	-7.26	20230206	50600	3.56	20230418	64500	-18.76	20221214	50600	3.56	20230418	0.04	N	092230	5000	211 억	1165916	N	N	3	N	N
68	20230619	160936	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52600	800	2	1.54	267922900	5107	607.25	51900	53100	51500	67300	36300	51800	52461.90	27.67	0	-252	52066	51932	51766	51632	51466	52000	51700	211	15500	5000	37290	100	1	4224646	2222	24.93	0.26	12	0.12	2110.00	200412.00	64500	20221214	-18.45	50600	20230418	3.95	56500	-6.90	20230206	50600	3.95	20230418	64500	-18.45	20221214	50600	3.95	20230418	0.04	N	092230	5000	211 억	1168755	N	N	3	N	N
69	20230619	150933	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52500	700	2	1.35	266556600	5081	604.16	51900	53100	51500	67300	36300	51800	52461.44	27.67	0	-258	52066	51932	51766	51632	51466	52000	51700	211	15500	5000	37290	100	1	4224646	2218	24.88	0.26	12	0.12	2110.00	200412.00	64500	20221214	-18.60	50600	20230418	3.75	56500	-7.08	20230206	50600	3.75	20230418	64500	-18.60	20221214	50600	3.75	20230418	0.04	N	092230	5000	211 억	1168755	N	N	2	N	N
70	20230619	140446	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52400	600	2	1.16	264619200	5044	599.76	51900	53100	51500	67300	36300	51800	52462.17	27.67	0	-259	52066	51932	51766	51632	51466	52000	51700	211	15500	5000	37290	100	1	4224646	2214	24.83	0.26	12	0.12	2110.00	200412.00	64500	20221214	-18.76	50600	20230418	3.56	56500	-7.26	20230206	50600	3.56	20230418	64500	-18.76	20221214	50600	3.56	20230418	0.04	N	092230	5000	211 억	1168755	N	N	2	N	N
71	20230619	130441	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52700	900	2	1.74	263937700	5031	598.22	51900	53100	51500	67300	36300	51800	52462.27	27.67	0	-260	52066	51932	51766	51632	51466	52000	51700	211	15500	5000	37290	100	1	4224646	2226	24.98	0.26	12	0.12	2110.00	200412.00	64500	20221214	-18.29	50600	20230418	4.15	56500	-6.73	20230206	50600	4.15	20230418	64500	-18.29	20221214	50600	4.15	20230418	0.04	N	092230	5000	211 억	1168755	N	N	2	N	N
72	20230619	120905	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52400	600	2	1.16	154568900	2961	352.08	51900	53000	51500	67300	36300	51800	52201.59	27.67	0	-222	52066	51932	51766	51632	51466	52000	51700	211	15500	5000	37290	100	1	4224646	2214	24.83	0.26	12	0.07	2110.00	200412.00	64500	20221214	-18.76	50600	20230418	3.56	56500	-7.26	20230206	50600	3.56	20230418	64500	-18.76	20221214	50600	3.56	20230418	0.04	N	092230	5000	211 억	1168755	N	N	2	N	N
73	20230619	110927	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52200	400	2	0.77	143980900	2759	328.06	51900	53000	51500	67300	36300	51800	52185.90	27.67	0	-179	52066	51932	51766	51632	51466	52000	51700	211	15500	5000	37290	100	1	4224646	2205	24.74	0.26	12	0.07	2110.00	200412.00	64500	20221214	-19.07	50600	20230418	3.16	56500	-7.61	20230206	50600	3.16	20230418	64500	-19.07	20221214	50600	3.16	20230418	0.04	N	092230	5000	211 억	1168755	N	N	2	N	N
74	20230619	100203	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51700	-100	5	-0.19	30380700	589	70.04	51900	51900	51500	67300	36300	51800	51580.14	27.67	0	78	52066	51932	51766	51632	51466	52000	51700	211	15500	5000	37290	100	1	4224646	2184	24.50	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.84	50600	20230418	2.17	56500	-8.50	20230206	50600	2.17	20230418	64500	-19.84	20221214	50600	2.17	20230418	0.04	N	092230	5000	211 억	1168755	N	N	2	N	N
75	20230619	090518	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51700	-100	5	-0.19	2690300	52	6.18	51900	51900	51700	67300	36300	51800	51736.54	27.67	0	-43	52066	51932	51766	51632	51466	52000	51700	211	15500	5000	37290	100	1	4224646	2184	24.50	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.84	50600	20230418	2.17	56500	-8.50	20230206	50600	2.17	20230418	64500	-19.84	20221214	50600	2.17	20230418	0.04	N	092230	5000	211 억	1168755	N	N	2	N	N
76	20230616	160224	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51800	100	2	0.19	43473100	840	74.87	51600	51900	51600	67200	36200	51700	51753.69	27.68	0	-56	52500	52100	51600	51200	50700	51850	50950	211	15500	5000	37220	100	1	4224646	2188	24.55	0.26	12	0.02	2110.00	200412.00	64500	20221214	-19.69	50600	20230418	2.37	56500	-8.32	20230206	50600	2.37	20230418	64500	-19.69	20221214	50600	2.37	20230418	0.04	N	092230	5000	211 억	1169189	N	N	2	N	N
77	20230616	150249	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51800	100	2	0.19	40986700	792	70.59	51600	51900	51600	67200	36200	51700	51750.88	27.68	0	-55	52500	52100	51600	51200	50700	51850	50950	211	15500	5000	37220	100	1	4224646	2188	24.55	0.26	12	0.02	2110.00	200412.00	64500	20221214	-19.69	50600	20230418	2.37	56500	-8.32	20230206	50600	2.37	20230418	64500	-19.69	20221214	50600	2.37	20230418	0.04	N	092230	5000	211 억	1169189	N	N	3	N	N
78	20230616	141021	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51800	100	2	0.19	30232300	584	52.05	51600	51900	51600	67200	36200	51700	51767.64	27.68	0	-55	52500	52100	51600	51200	50700	51850	50950	211	15500	5000	37220	100	1	4224646	2188	24.55	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.69	50600	20230418	2.37	56500	-8.32	20230206	50600	2.37	20230418	64500	-19.69	20221214	50600	2.37	20230418	0.04	N	092230	5000	211 억	1169189	N	N	3	N	N
79	20230616	130301	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51700	0	3	0.00	27435100	530	47.24	51600	51900	51600	67200	36200	51700	51764.34	27.68	0	-33	52500	52100	51600	51200	50700	51850	50950	211	15500	5000	37220	100	1	4224646	2184	24.50	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.84	50600	20230418	2.17	56500	-8.50	20230206	50600	2.17	20230418	64500	-19.84	20221214	50600	2.17	20230418	0.04	N	092230	5000	211 억	1169189	N	N	3	N	N
80	20230616	120334	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51800	100	2	0.19	23293800	450	40.11	51600	51900	51600	67200	36200	51700	51764.00	27.68	0	-30	52500	52100	51600	51200	50700	51850	50950	211	15500	5000	37220	100	1	4224646	2188	24.55	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.69	50600	20230418	2.37	56500	-8.32	20230206	50600	2.37	20230418	64500	-19.69	20221214	50600	2.37	20230418	0.04	N	092230	5000	211 억	1169189	N	N	3	N	N
81	20230616	110359	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51700	0	3	0.00	14694500	284	25.31	51600	51800	51600	67200	36200	51700	51741.20	27.68	0	-28	52500	52100	51600	51200	50700	51850	50950	211	15500	5000	37220	100	1	4224646	2184	24.50	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.84	50600	20230418	2.17	56500	-8.50	20230206	50600	2.17	20230418	64500	-19.84	20221214	50600	2.17	20230418	0.04	N	092230	5000	211 억	1169189	N	N	3	N	N
82	20230616	100807	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51800	100	2	0.19	4031000	78	6.95	51600	51800	51600	67200	36200	51700	51679.49	27.68	0	-11	52500	52100	51600	51200	50700	51850	50950	211	15500	5000	37220	100	1	4224646	2188	24.55	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.69	50600	20230418	2.37	56500	-8.32	20230206	50600	2.37	20230418	64500	-19.69	20221214	50600	2.37	20230418	0.04	N	092230	5000	211 억	1169189	N	N	3	N	N
83	20230616	090310	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51600	-100	5	-0.19	567600	11	0.98	51600	51600	51600	67200	36200	51700	51600.00	27.68	0	0	52500	52100	51600	51200	50700	51850	50950	211	15500	5000	37220	100	1	4224646	2180	24.45	0.26	12	0.00	2110.00	200412.00	64500	20221214	-20.00	50600	20230418	1.98	56500	-8.67	20230206	50600	1.98	20230418	64500	-20.00	20221214	50600	1.98	20230418	0.04	N	092230	5000	211 억	1169189	N	N	3	N	N
84	20230615	150721	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51800	-300	5	-0.58	52061500	1007	40.80	51900	52000	51100	67700	36500	52100	51699.60	27.69	0	-335	52433	52266	52033	51866	51633	52300	51900	211	15600	5000	37510	100	1	4224646	2188	24.55	0.26	12	0.02	2110.00	200412.00	64500	20221214	-19.69	50600	20230418	2.37	56500	-8.32	20230206	50600	2.37	20230418	64500	-19.69	20221214	50600	2.37	20230418	0.04	N	092230	5000	211 억	1169701	N	N	4	N	N
85	20230615	140553	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51700	-400	5	-0.77	46522400	900	36.47	51900	52000	51100	67700	36500	52100	51691.56	27.69	0	-315	52433	52266	52033	51866	51633	52300	51900	211	15600	5000	37510	100	1	4224646	2184	24.50	0.26	12	0.02	2110.00	200412.00	64500	20221214	-19.84	50600	20230418	2.17	56500	-8.50	20230206	50600	2.17	20230418	64500	-19.84	20221214	50600	2.17	20230418	0.04	N	092230	5000	211 억	1169701	N	N	4	N	N
86	20230615	130157	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51700	-400	5	-0.77	46006200	890	36.06	51900	52000	51100	67700	36500	52100	51692.36	27.69	0	-313	52433	52266	52033	51866	51633	52300	51900	211	15600	5000	37510	100	1	4224646	2184	24.50	0.26	12	0.02	2110.00	200412.00	64500	20221214	-19.84	50600	20230418	2.17	56500	-8.50	20230206	50600	2.17	20230418	64500	-19.84	20221214	50600	2.17	20230418	0.04	N	092230	5000	211 억	1169701	N	N	4	N	N
87	20230615	120637	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51600	-500	5	-0.96	43939600	850	34.44	51900	52000	51100	67700	36500	52100	51693.65	27.69	0	-299	52433	52266	52033	51866	51633	52300	51900	211	15600	5000	37510	100	1	4224646	2180	24.45	0.26	12	0.02	2110.00	200412.00	64500	20221214	-20.00	50600	20230418	1.98	56500	-8.67	20230206	50600	1.98	20230418	64500	-20.00	20221214	50600	1.98	20230418	0.04	N	092230	5000	211 억	1169701	N	N	4	N	N
88	20230615	110231	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51700	-400	5	-0.77	38365600	742	30.06	51900	52000	51100	67700	36500	52100	51705.66	27.69	0	-204	52433	52266	52033	51866	51633	52300	51900	211	15600	5000	37510	100	1	4224646	2184	24.50	0.26	12	0.02	2110.00	200412.00	64500	20221214	-19.84	50600	20230418	2.17	56500	-8.50	20230206	50600	2.17	20230418	64500	-19.84	20221214	50600	2.17	20230418	0.04	N	092230	5000	211 억	1169701	N	N	4	N	N
89	20230611	184525	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51900	100	2	0.19	94952200	1826	85.57	51900	52300	51800	67300	36300	51800	52000.11	27.77	-625	-261	52133	51966	51833	51666	51533	51900	51600	211	15500	5000	37290	100	1	4224646	2193	24.60	0.26	12	0.04	2110.00	200412.00	64500	20221214	-19.53	50600	20230418	2.57	56500	-8.14	20230206	50600	2.57	20230418	64500	-19.53	20221214	50600	2.57	20230418	0.04	N	092230	5000	211 억	1172993	N	N	2	N	N
90	20230611	182434	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51900	100	2	0.19	94952200	1826	85.57	51900	52300	51800	67300	36300	51800	52000.11	27.77	-625	-261	52133	51966	51833	51666	51533	51900	51600	211	15500	5000	37290	100	1	4224646	2193	24.60	0.26	12	0.04	2110.00	200412.00	64500	20221214	-19.53	50600	20230418	2.57	56500	-8.14	20230206	50600	2.57	20230418	64500	-19.53	20221214	50600	2.57	20230418	0.04	N	092230	5000	211 억	1172993	N	N	2	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History