KissMeData/018250/price/prices-20230601.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160313	55	40.00	KOSPI		화학	N	N	N	Y	40	N	24150	-950	5	-3.78	4530826200	185344	23.67	25100	25150	24150	32600	17600	25100	24445.36	4.26	0	-10770	27166	26132	24716	23682	22266	26650	24200	264	7500	1000	18570	50	1	26409935	6378	38.52	1.75	12	0.70	627.00	13795.00	25750	20230629	-6.21	10400	20221017	132.21	25750	-6.21	20230629	16600	45.48	20230316	25750	-6.21	20230629	10400	132.21	20221017	0.66	N	018250	1000	264 억	1125964	N	N	1564	N	N
3	20230630	150315	55	40.00	KOSPI		화학	N	N	N	Y	40	N	24350	-750	5	-2.99	4043918800	165228	21.10	25100	25150	24150	32600	17600	25100	24474.01	4.26	0	-17249	27166	26132	24716	23682	22266	26650	24200	264	7500	1000	18570	50	1	26409935	6431	38.84	1.77	12	0.63	627.00	13795.00	25750	20230629	-5.44	10400	20221017	134.13	25750	-5.44	20230629	16600	46.69	20230316	25750	-5.44	20230629	10400	134.13	20221017	0.66	N	018250	1000	264 억	1125964	N	N	8	N	N
4	20230630	140314	55	40.00	KOSPI		화학	N	N	N	Y	40	N	24600	-500	5	-1.99	3662308500	149659	19.11	25100	25150	24150	32600	17600	25100	24470.17	4.26	0	-14018	27166	26132	24716	23682	22266	26650	24200	264	7500	1000	18570	50	1	26409935	6497	39.23	1.78	12	0.57	627.00	13795.00	25750	20230629	-4.47	10400	20221017	136.54	25750	-4.47	20230629	16600	48.19	20230316	25750	-4.47	20230629	10400	136.54	20221017	0.66	N	018250	1000	264 억	1125964	N	N	8	N	N
5	20230630	130315	55	40.00	KOSPI		화학	N	N	N	Y	40	N	24600	-500	5	-1.99	3409678500	139364	17.80	25100	25150	24150	32600	17600	25100	24465.07	4.26	0	-14146	27166	26132	24716	23682	22266	26650	24200	264	7500	1000	18570	50	1	26409935	6497	39.23	1.78	12	0.53	627.00	13795.00	25750	20230629	-4.47	10400	20221017	136.54	25750	-4.47	20230629	16600	48.19	20230316	25750	-4.47	20230629	10400	136.54	20221017	0.66	N	018250	1000	264 억	1125964	N	N	8	N	N
6	20230630	120313	55	40.00	KOSPI		화학	N	N	N	Y	40	N	24300	-800	5	-3.19	2946791000	120426	15.38	25100	25150	24150	32600	17600	25100	24468.66	4.26	0	-12031	27166	26132	24716	23682	22266	26650	24200	264	7500	1000	18570	50	1	26409935	6418	38.76	1.76	12	0.46	627.00	13795.00	25750	20230629	-5.63	10400	20221017	133.65	25750	-5.63	20230629	16600	46.39	20230316	25750	-5.63	20230629	10400	133.65	20221017	0.66	N	018250	1000	264 억	1125964	N	N	8	N	N
7	20230630	110315	55	40.00	KOSPI		화학	N	N	N	Y	40	N	24350	-750	5	-2.99	2482967700	101341	12.94	25100	25150	24150	32600	17600	25100	24499.91	4.26	0	-11217	27166	26132	24716	23682	22266	26650	24200	264	7500	1000	18570	50	1	26409935	6431	38.84	1.77	12	0.38	627.00	13795.00	25750	20230629	-5.44	10400	20221017	134.13	25750	-5.44	20230629	16600	46.69	20230316	25750	-5.44	20230629	10400	134.13	20221017	0.66	N	018250	1000	264 억	1125964	N	N	8	N	N
8	20230630	100314	55	40.00	KOSPI		화학	N	N	N	Y	40	N	24550	-550	5	-2.19	1772795450	72260	9.23	25100	25150	24150	32600	17600	25100	24531.97	4.26	0	-10800	27166	26132	24716	23682	22266	26650	24200	264	7500	1000	18570	50	1	26409935	6484	39.15	1.78	12	0.27	627.00	13795.00	25750	20230629	-4.66	10400	20221017	136.06	25750	-4.66	20230629	16600	47.89	20230316	25750	-4.66	20230629	10400	136.06	20221017	0.66	N	018250	1000	264 억	1125964	N	N	8	N	N
9	20230630	090315	55	40.00	KOSPI		화학	N	N	N	Y	40	N	24850	-250	5	-1.00	278002800	11121	1.42	25100	25150	24700	32600	17600	25100	24996.11	4.26	0	-5847	27166	26132	24716	23682	22266	26650	24200	264	7500	1000	18570	50	1	26409935	6563	39.63	1.80	12	0.04	627.00	13795.00	25750	20230629	-3.50	10400	20221017	138.94	25750	-3.50	20230629	16600	49.70	20230316	25750	-3.50	20230629	10400	138.94	20221017	0.66	N	018250	1000	264 억	1125964	N	N	8	N	N
10	20230629	160314	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	25100	1700	2	7.26	19565950750	781229	550.24	23500	25750	23300	30400	16400	23400	25045.02	4.13	0	46529	24533	23966	23083	22516	21633	24250	22800	264	7000	1000	17310	50	1	26409935	6629	40.03	1.82	12	2.96	627.00	13795.00	25750	20230629	-2.52	10400	20221017	141.35	25750	-2.52	20230629	16600	51.20	20230316	25750	-2.52	20230629	10400	141.35	20221017	0.65	N	018250	1000	264 억	1090391	N	N	8	N	N
11	20230629	150312	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	25250	1850	2	7.91	18782796900	750107	528.32	23500	25750	23300	30400	16400	23400	25040.16	4.13	0	45163	24533	23966	23083	22516	21633	24250	22800	264	7000	1000	17310	50	1	26409935	6669	40.27	1.83	12	2.84	627.00	13795.00	25750	20230629	-1.94	10400	20221017	142.79	25750	-1.94	20230629	16600	52.11	20230316	25750	-1.94	20230629	10400	142.79	20221017	0.65	N	018250	1000	264 억	1090391	N	N	14	N	N
12	20230629	140312	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	25400	2000	2	8.55	17106957700	683869	481.67	23500	25750	23300	30400	16400	23400	25014.96	4.13	0	50870	24533	23966	23083	22516	21633	24250	22800	264	7000	1000	17310	50	1	26409935	6708	40.51	1.84	12	2.59	627.00	13795.00	25750	20230629	-1.36	10400	20221017	144.23	25750	-1.36	20230629	16600	53.01	20230316	25750	-1.36	20230629	10400	144.23	20221017	0.65	N	018250	1000	264 억	1090391	N	N	14	N	N
13	20230629	130312	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	25000	1600	2	6.84	15436832250	617595	434.99	23500	25750	23300	30400	16400	23400	24995.07	4.13	0	40033	24533	23966	23083	22516	21633	24250	22800	264	7000	1000	17310	50	1	26409935	6602	39.87	1.81	12	2.34	627.00	13795.00	25750	20230629	-2.91	10400	20221017	140.38	25750	-2.91	20230629	16600	50.60	20230316	25750	-2.91	20230629	10400	140.38	20221017	0.65	N	018250	1000	264 억	1090391	N	N	14	N	N
14	20230629	120313	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	24900	1500	2	6.41	14317967300	572720	403.38	23500	25750	23300	30400	16400	23400	24999.94	4.13	0	39019	24533	23966	23083	22516	21633	24250	22800	264	7000	1000	17310	50	1	26409935	6576	39.71	1.81	12	2.17	627.00	13795.00	25750	20230629	-3.30	10400	20221017	139.42	25750	-3.30	20230629	16600	50.00	20230316	25750	-3.30	20230629	10400	139.42	20221017	0.65	N	018250	1000	264 억	1090391	N	N	14	N	N
15	20230629	110313	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	25000	1600	2	6.84	12941289300	517790	364.69	23500	25750	23300	30400	16400	23400	24993.32	4.13	0	37946	24533	23966	23083	22516	21633	24250	22800	264	7000	1000	17310	50	1	26409935	6602	39.87	1.81	12	1.96	627.00	13795.00	25750	20230629	-2.91	10400	20221017	140.38	25750	-2.91	20230629	16600	50.60	20230316	25750	-2.91	20230629	10400	140.38	20221017	0.65	N	018250	1000	264 억	1090391	N	N	14	N	N
16	20230629	100313	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	25150	1750	2	7.48	10039911650	401633	282.88	23500	25750	23300	30400	16400	23400	24997.73	4.13	0	33381	24533	23966	23083	22516	21633	24250	22800	264	7000	1000	17310	50	1	26409935	6642	40.11	1.82	12	1.52	627.00	13795.00	25750	20230629	-2.33	10400	20221017	141.83	25750	-2.33	20230629	16600	51.51	20230316	25750	-2.33	20230629	10400	141.83	20221017	0.65	N	018250	1000	264 억	1090391	N	N	14	N	N
17	20230629	090313	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23850	450	2	1.92	115511150	4897	3.45	23500	23850	23300	30400	16400	23400	23588.15	4.13	0	-1104	24533	23966	23083	22516	21633	24250	22800	264	7000	1000	17310	50	1	26409935	6299	38.04	1.73	12	0.02	627.00	13795.00	25150	20230510	-5.17	10400	20221017	129.33	25150	-5.17	20230510	16600	43.67	20230316	25150	-5.17	20230510	10400	129.33	20221017	0.65	N	018250	1000	264 억	1090391	N	N	14	N	N
18	20230628	160310	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23400	1400	2	6.36	3301636350	141843	318.01	22300	23650	22200	28600	15400	22000	23276.56	4.13	0	-2009	22800	22400	22150	21750	21500	22275	21625	264	6600	1000	16280	50	1	26409935	6180	37.32	1.70	12	0.54	627.00	13795.00	25150	20230510	-6.96	10400	20221017	125.00	25150	-6.96	20230510	16600	40.96	20230316	25150	-6.96	20230510	10400	125.00	20221017	0.64	N	018250	1000	264 억	1091665	N	N	14	N	N
19	20230628	150313	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23550	1550	2	7.05	3149255500	135345	303.44	22300	23650	22200	28600	15400	22000	23268.35	4.13	0	-2100	22800	22400	22150	21750	21500	22275	21625	264	6600	1000	16280	50	1	26409935	6220	37.56	1.71	12	0.51	627.00	13795.00	25150	20230510	-6.36	10400	20221017	126.44	25150	-6.36	20230510	16600	41.87	20230316	25150	-6.36	20230510	10400	126.44	20221017	0.64	N	018250	1000	264 억	1091665	N	N	7	N	N
20	20230628	140310	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23450	1450	2	6.59	2593985300	111759	250.56	22300	23600	22200	28600	15400	22000	23210.53	4.13	0	407	22800	22400	22150	21750	21500	22275	21625	264	6600	1000	16280	50	1	26409935	6193	37.40	1.70	12	0.42	627.00	13795.00	25150	20230510	-6.76	10400	20221017	125.48	25150	-6.76	20230510	16600	41.27	20230316	25150	-6.76	20230510	10400	125.48	20221017	0.64	N	018250	1000	264 억	1091665	N	N	7	N	N
21	20230628	130311	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23400	1400	2	6.36	2337145850	100741	225.86	22300	23600	22200	28600	15400	22000	23199.55	4.13	0	196	22800	22400	22150	21750	21500	22275	21625	264	6600	1000	16280	50	1	26409935	6180	37.32	1.70	12	0.38	627.00	13795.00	25150	20230510	-6.96	10400	20221017	125.00	25150	-6.96	20230510	16600	40.96	20230316	25150	-6.96	20230510	10400	125.00	20221017	0.64	N	018250	1000	264 억	1091665	N	N	7	N	N
22	20230628	120247	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23500	1500	2	6.82	2060972300	88937	199.40	22300	23600	22200	28600	15400	22000	23173.40	4.13	0	3295	22800	22400	22150	21750	21500	22275	21625	264	6600	1000	16280	50	1	26409935	6206	37.48	1.70	12	0.34	627.00	13795.00	25150	20230510	-6.56	10400	20221017	125.96	25150	-6.56	20230510	16600	41.57	20230316	25150	-6.56	20230510	10400	125.96	20221017	0.64	N	018250	1000	264 억	1091665	N	N	7	N	N
23	20230628	110314	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23450	1450	2	6.59	1601915500	69401	155.60	22300	23550	22200	28600	15400	22000	23082.02	4.13	0	7741	22800	22400	22150	21750	21500	22275	21625	264	6600	1000	16280	50	1	26409935	6193	37.40	1.70	12	0.26	627.00	13795.00	25150	20230510	-6.76	10400	20221017	125.48	25150	-6.76	20230510	16600	41.27	20230316	25150	-6.76	20230510	10400	125.48	20221017	0.64	N	018250	1000	264 억	1091665	N	N	7	N	N
24	20230628	100312	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23100	1100	2	5.00	704307050	30891	69.26	22300	23200	22200	28600	15400	22000	22799.75	4.13	0	4643	22800	22400	22150	21750	21500	22275	21625	264	6600	1000	16280	50	1	26409935	6101	36.84	1.67	12	0.12	627.00	13795.00	25150	20230510	-8.15	10400	20221017	122.12	25150	-8.15	20230510	16600	39.16	20230316	25150	-8.15	20230510	10400	122.12	20221017	0.64	N	018250	1000	264 억	1091665	N	N	7	N	N
25	20230628	090312	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22350	350	2	1.59	50521750	2265	5.08	22300	22350	22200	28600	15400	22000	22305.41	4.13	0	968	22800	22400	22150	21750	21500	22275	21625	264	6600	1000	16280	50	1	26409935	5903	35.65	1.62	12	0.01	627.00	13795.00	25150	20230510	-11.13	10400	20221017	114.90	25150	-11.13	20230510	16600	34.64	20230316	25150	-11.13	20230510	10400	114.90	20221017	0.64	N	018250	1000	264 억	1091665	N	N	7	N	N
26	20230627	160312	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22000	-550	5	-2.44	987333250	44564	147.08	22350	22550	21900	29300	15800	22550	22155.60	4.12	0	4050	23416	22982	22766	22332	22116	22875	22225	264	6750	1000	16680	50	1	26409935	5810	35.09	1.59	12	0.17	627.00	13795.00	25150	20230510	-12.52	10400	20221017	111.54	25150	-12.52	20230510	16600	32.53	20230316	25150	-12.52	20230510	10400	111.54	20221017	0.62	N	018250	1000	264 억	1087781	N	N	7	N	N
27	20230627	150314	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22300	-250	5	-1.11	939258000	42382	139.87	22350	22550	21900	29300	15800	22550	22161.67	4.12	0	3953	23416	22982	22766	22332	22116	22875	22225	264	6750	1000	16680	50	1	26409935	5889	35.57	1.62	12	0.16	627.00	13795.00	25150	20230510	-11.33	10400	20221017	114.42	25150	-11.33	20230510	16600	34.34	20230316	25150	-11.33	20230510	10400	114.42	20221017	0.62	N	018250	1000	264 억	1087781	N	N	12	N	N
28	20230627	140315	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22100	-450	5	-2.00	871135900	39308	129.73	22350	22550	21900	29300	15800	22550	22161.75	4.12	0	5357	23416	22982	22766	22332	22116	22875	22225	264	6750	1000	16680	50	1	26409935	5837	35.25	1.60	12	0.15	627.00	13795.00	25150	20230510	-12.13	10400	20221017	112.50	25150	-12.13	20230510	16600	33.13	20230316	25150	-12.13	20230510	10400	112.50	20221017	0.62	N	018250	1000	264 억	1087781	N	N	12	N	N
29	20230627	130316	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22000	-550	5	-2.44	782852700	35310	116.53	22350	22550	21900	29300	15800	22550	22170.80	4.12	0	6086	23416	22982	22766	22332	22116	22875	22225	264	6750	1000	16680	50	1	26409935	5810	35.09	1.59	12	0.13	627.00	13795.00	25150	20230510	-12.52	10400	20221017	111.54	25150	-12.52	20230510	16600	32.53	20230316	25150	-12.52	20230510	10400	111.54	20221017	0.62	N	018250	1000	264 억	1087781	N	N	12	N	N
30	20230627	120317	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22100	-450	5	-2.00	583295800	26241	86.60	22350	22550	22050	29300	15800	22550	22228.35	4.12	0	5461	23416	22982	22766	22332	22116	22875	22225	264	6750	1000	16680	50	1	26409935	5837	35.25	1.60	12	0.10	627.00	13795.00	25150	20230510	-12.13	10400	20221017	112.50	25150	-12.13	20230510	16600	33.13	20230316	25150	-12.13	20230510	10400	112.50	20221017	0.62	N	018250	1000	264 억	1087781	N	N	12	N	N
31	20230627	110316	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22150	-400	5	-1.77	473520400	21278	70.22	22350	22550	22050	29300	15800	22550	22253.92	4.12	0	4565	23416	22982	22766	22332	22116	22875	22225	264	6750	1000	16680	50	1	26409935	5850	35.33	1.61	12	0.08	627.00	13795.00	25150	20230510	-11.93	10400	20221017	112.98	25150	-11.93	20230510	16600	33.43	20230316	25150	-11.93	20230510	10400	112.98	20221017	0.62	N	018250	1000	264 억	1087781	N	N	12	N	N
32	20230627	100310	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22300	-250	5	-1.11	309615600	13872	45.78	22350	22550	22150	29300	15800	22550	22319.38	4.12	0	3212	23416	22982	22766	22332	22116	22875	22225	264	6750	1000	16680	50	1	26409935	5889	35.57	1.62	12	0.05	627.00	13795.00	25150	20230510	-11.33	10400	20221017	114.42	25150	-11.33	20230510	16600	34.34	20230316	25150	-11.33	20230510	10400	114.42	20221017	0.62	N	018250	1000	264 억	1087781	N	N	12	N	N
33	20230627	090312	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22500	-50	5	-0.22	57420850	2569	8.48	22350	22500	22350	29300	15800	22550	22351.05	4.12	0	240	23416	22982	22766	22332	22116	22875	22225	264	6750	1000	16680	50	1	26409935	5942	35.89	1.63	12	0.01	627.00	13795.00	25150	20230510	-10.54	10400	20221017	116.35	25150	-10.54	20230510	16600	35.54	20230316	25150	-10.54	20230510	10400	116.35	20221017	0.62	N	018250	1000	264 억	1087781	N	N	12	N	N
34	20230626	160311	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22550	-600	5	-2.59	686364200	30036	36.47	23150	23200	22550	30050	16250	23150	22851.66	4.12	0	-820	24116	23632	23166	22682	22216	23400	22450	264	6900	1000	17130	50	1	26409935	5955	35.96	1.63	12	0.11	627.00	13795.00	25150	20230510	-10.34	10400	20221017	116.83	25150	-10.34	20230510	16600	35.84	20230316	25150	-10.34	20230510	10400	116.83	20221017	0.64	N	018250	1000	264 억	1088836	N	N	12	N	N
35	20230626	150314	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22650	-500	5	-2.16	639070650	27946	33.93	23150	23200	22550	30050	16250	23150	22868.00	4.12	0	-889	24116	23632	23166	22682	22216	23400	22450	264	6900	1000	17130	50	1	26409935	5982	36.12	1.64	12	0.11	627.00	13795.00	25150	20230510	-9.94	10400	20221017	117.79	25150	-9.94	20230510	16600	36.45	20230316	25150	-9.94	20230510	10400	117.79	20221017	0.64	N	018250	1000	264 억	1088836	N	N	36	N	N
36	20230626	140312	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22700	-450	5	-1.94	571832950	24982	30.33	23150	23200	22550	30050	16250	23150	22889.75	4.12	0	-745	24116	23632	23166	22682	22216	23400	22450	264	6900	1000	17130	50	1	26409935	5995	36.20	1.65	12	0.09	627.00	13795.00	25150	20230510	-9.74	10400	20221017	118.27	25150	-9.74	20230510	16600	36.75	20230316	25150	-9.74	20230510	10400	118.27	20221017	0.64	N	018250	1000	264 억	1088836	N	N	36	N	N
37	20230626	130312	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22900	-250	5	-1.08	413372300	17994	21.85	23150	23200	22750	30050	16250	23150	22972.74	4.12	0	-883	24116	23632	23166	22682	22216	23400	22450	264	6900	1000	17130	50	1	26409935	6048	36.52	1.66	12	0.07	627.00	13795.00	25150	20230510	-8.95	10400	20221017	120.19	25150	-8.95	20230510	16600	37.95	20230316	25150	-8.95	20230510	10400	120.19	20221017	0.64	N	018250	1000	264 억	1088836	N	N	36	N	N
38	20230626	120310	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23000	-150	5	-0.65	362453650	15767	19.14	23150	23200	22750	30050	16250	23150	22988.07	4.12	0	-40	24116	23632	23166	22682	22216	23400	22450	264	6900	1000	17130	50	1	26409935	6074	36.68	1.67	12	0.06	627.00	13795.00	25150	20230510	-8.55	10400	20221017	121.15	25150	-8.55	20230510	16600	38.55	20230316	25150	-8.55	20230510	10400	121.15	20221017	0.64	N	018250	1000	264 억	1088836	N	N	36	N	N
39	20230626	110310	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22850	-300	5	-1.30	324496000	14107	17.13	23150	23200	22750	30050	16250	23150	23002.43	4.12	0	6	24116	23632	23166	22682	22216	23400	22450	264	6900	1000	17130	50	1	26409935	6035	36.44	1.66	12	0.05	627.00	13795.00	25150	20230510	-9.15	10400	20221017	119.71	25150	-9.15	20230510	16600	37.65	20230316	25150	-9.15	20230510	10400	119.71	20221017	0.64	N	018250	1000	264 억	1088836	N	N	36	N	N
40	20230626	100311	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23100	-50	5	-0.22	236048450	10260	12.46	23150	23200	22750	30050	16250	23150	23006.60	4.12	0	869	24116	23632	23166	22682	22216	23400	22450	264	6900	1000	17130	50	1	26409935	6101	36.84	1.67	12	0.04	627.00	13795.00	25150	20230510	-8.15	10400	20221017	122.12	25150	-8.15	20230510	16600	39.16	20230316	25150	-8.15	20230510	10400	122.12	20221017	0.64	N	018250	1000	264 억	1088836	N	N	36	N	N
41	20230626	090311	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22850	-300	5	-1.30	33851600	1477	1.79	23150	23150	22850	30050	16250	23150	22918.38	4.12	0	863	24116	23632	23166	22682	22216	23400	22450	264	6900	1000	17130	50	1	26409935	6035	36.44	1.66	12	0.01	627.00	13795.00	25150	20230510	-9.15	10400	20221017	119.71	25150	-9.15	20230510	16600	37.65	20230316	25150	-9.15	20230510	10400	119.71	20221017	0.64	N	018250	1000	264 억	1088836	N	N	36	N	N
42	20230623	154721	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23150	-250	5	-1.07	1881484800	81473	44.94	23650	23650	22700	30400	16400	23400	23093.35	4.19	0	-18539	24500	23950	23150	22600	21800	24225	22875	264	7000	1000	17310	50	1	26409935	6114	36.92	1.68	12	0.31	627.00	13795.00	25150	20230510	-7.95	10400	20221017	122.60	25150	-7.95	20230510	16600	39.46	20230316	25150	-7.95	20230510	10400	122.60	20221017	0.64	N	018250	1000	264 억	1107518	N	N	36	N	N
43	20230623	140242	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23300	-100	5	-0.43	1467916350	63765	35.17	23650	23650	22700	30400	16400	23400	23020.72	4.19	0	-13279	24500	23950	23150	22600	21800	24225	22875	264	7000	1000	17310	50	1	26409935	6154	37.16	1.69	12	0.24	627.00	13795.00	25150	20230510	-7.36	10400	20221017	124.04	25150	-7.36	20230510	16600	40.36	20230316	25150	-7.36	20230510	10400	124.04	20221017	0.64	N	018250	1000	264 억	1107518	N	N	11	N	N
44	20230622	160501	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23400	600	2	2.63	4207182450	180047	120.53	22800	23700	22350	29600	16000	22800	23367.11	4.34	0	-37629	23766	23282	22366	21882	20966	23525	22125	264	6800	1000	16870	50	1	26409935	6180	37.32	1.70	12	0.68	627.00	13795.00	25150	20230510	-6.96	10400	20221017	125.00	25150	-6.96	20230510	16600	40.96	20230316	25150	-6.96	20230510	10400	125.00	20221017	0.67	N	018250	1000	264 억	1146422	N	N	11	N	N
45	20230622	150718	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23400	600	2	2.63	4035761250	172724	115.63	22800	23700	22350	29600	16000	22800	23365.43	4.34	0	-33326	23766	23282	22366	21882	20966	23525	22125	264	6800	1000	16870	50	1	26409935	6180	37.32	1.70	12	0.65	627.00	13795.00	25150	20230510	-6.96	10400	20221017	125.00	25150	-6.96	20230510	16600	40.96	20230316	25150	-6.96	20230510	10400	125.00	20221017	0.67	N	018250	1000	264 억	1146422	N	N	413	N	N
46	20230622	140712	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23150	350	2	1.54	3608544800	154330	103.31	22800	23700	22350	29600	16000	22800	23382.06	4.34	0	-27864	23766	23282	22366	21882	20966	23525	22125	264	6800	1000	16870	50	1	26409935	6114	36.92	1.68	12	0.58	627.00	13795.00	25150	20230510	-7.95	10400	20221017	122.60	25150	-7.95	20230510	16600	39.46	20230316	25150	-7.95	20230510	10400	122.60	20221017	0.67	N	018250	1000	264 억	1146422	N	N	413	N	N
47	20230622	130623	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23450	650	2	2.85	3187637300	136232	91.20	22800	23700	22350	29600	16000	22800	23398.66	4.34	0	-21964	23766	23282	22366	21882	20966	23525	22125	264	6800	1000	16870	50	1	26409935	6193	37.40	1.70	12	0.52	627.00	13795.00	25150	20230510	-6.76	10400	20221017	125.48	25150	-6.76	20230510	16600	41.27	20230316	25150	-6.76	20230510	10400	125.48	20221017	0.67	N	018250	1000	264 억	1146422	N	N	413	N	N
48	20230622	120923	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23650	850	2	3.73	2811884000	120230	80.49	22800	23700	22350	29600	16000	22800	23387.61	4.34	0	-16081	23766	23282	22366	21882	20966	23525	22125	264	6800	1000	16870	50	1	26409935	6246	37.72	1.71	12	0.46	627.00	13795.00	25150	20230510	-5.96	10400	20221017	127.40	25150	-5.96	20230510	16600	42.47	20230316	25150	-5.96	20230510	10400	127.40	20221017	0.67	N	018250	1000	264 억	1146422	N	N	413	N	N
49	20230622	110722	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23650	850	2	3.73	2257830350	96745	64.76	22800	23650	22350	29600	16000	22800	23338.04	4.34	0	-12946	23766	23282	22366	21882	20966	23525	22125	264	6800	1000	16870	50	1	26409935	6246	37.72	1.71	12	0.37	627.00	13795.00	25150	20230510	-5.96	10400	20221017	127.40	25150	-5.96	20230510	16600	42.47	20230316	25150	-5.96	20230510	10400	127.40	20221017	0.67	N	018250	1000	264 억	1146422	N	N	413	N	N
50	20230622	100918	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23550	750	2	3.29	1442651400	62031	41.53	22800	23650	22350	29600	16000	22800	23257.05	4.34	0	-7701	23766	23282	22366	21882	20966	23525	22125	264	6800	1000	16870	50	1	26409935	6220	37.56	1.71	12	0.23	627.00	13795.00	25150	20230510	-6.36	10400	20221017	126.44	25150	-6.36	20230510	16600	41.87	20230316	25150	-6.36	20230510	10400	126.44	20221017	0.67	N	018250	1000	264 억	1146422	N	N	413	N	N
51	20230622	090245	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22550	-250	5	-1.10	53489850	2355	1.58	22800	22850	22500	29600	16000	22800	22712.76	4.34	0	-943	23766	23282	22366	21882	20966	23525	22125	264	6800	1000	16870	50	1	26409935	5955	35.96	1.63	12	0.01	627.00	13795.00	25150	20230510	-10.34	10400	20221017	116.83	25150	-10.34	20230510	16600	35.84	20230316	25150	-10.34	20230510	10400	116.83	20221017	0.67	N	018250	1000	264 억	1146422	N	N	413	N	N
52	20230621	160337	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22800	900	2	4.11	3334084250	148455	91.14	22350	22850	21450	28450	15350	21900	22457.88	4.49	0	-34941	23333	22616	21933	21216	20533	22975	21575	264	6550	1000	16200	50	1	26409935	6021	36.36	1.65	12	0.56	627.00	13795.00	25150	20230510	-9.34	10400	20221017	119.23	25150	-9.34	20230510	16600	37.35	20230316	25150	-9.34	20230510	10400	119.23	20221017	0.65	N	018250	1000	264 억	1185530	N	N	413	N	N
53	20230621	150127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22750	850	2	3.88	2951412100	131652	80.82	22350	22800	21450	28450	15350	21900	22418.29	4.49	0	-31112	23333	22616	21933	21216	20533	22975	21575	264	6550	1000	16200	50	1	26409935	6008	36.28	1.65	12	0.50	627.00	13795.00	25150	20230510	-9.54	10400	20221017	118.75	25150	-9.54	20230510	16600	37.05	20230316	25150	-9.54	20230510	10400	118.75	20221017	0.65	N	018250	1000	264 억	1185530	N	N	13	N	N
54	20230621	140941	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22500	600	2	2.74	2580898200	115285	70.77	22350	22800	21450	28450	15350	21900	22387.11	4.49	0	-25046	23333	22616	21933	21216	20533	22975	21575	264	6550	1000	16200	50	1	26409935	5942	35.89	1.63	12	0.44	627.00	13795.00	25150	20230510	-10.54	10400	20221017	116.35	25150	-10.54	20230510	16600	35.54	20230316	25150	-10.54	20230510	10400	116.35	20221017	0.65	N	018250	1000	264 억	1185530	N	N	13	N	N
55	20230621	130849	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22600	700	2	3.20	2306235250	103129	63.31	22350	22800	21450	28450	15350	21900	22362.63	4.49	0	-16616	23333	22616	21933	21216	20533	22975	21575	264	6550	1000	16200	50	1	26409935	5969	36.04	1.64	12	0.39	627.00	13795.00	25150	20230510	-10.14	10400	20221017	117.31	25150	-10.14	20230510	16600	36.14	20230316	25150	-10.14	20230510	10400	117.31	20221017	0.65	N	018250	1000	264 억	1185530	N	N	13	N	N
56	20230621	120904	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22650	750	2	3.42	1983122050	88873	54.56	22350	22800	21450	28450	15350	21900	22314.11	4.49	0	-10610	23333	22616	21933	21216	20533	22975	21575	264	6550	1000	16200	50	1	26409935	5982	36.12	1.64	12	0.34	627.00	13795.00	25150	20230510	-9.94	10400	20221017	117.79	25150	-9.94	20230510	16600	36.45	20230316	25150	-9.94	20230510	10400	117.79	20221017	0.65	N	018250	1000	264 억	1185530	N	N	13	N	N
57	20230621	110355	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22750	850	2	3.88	1533058700	69037	42.38	22350	22800	21450	28450	15350	21900	22206.33	4.49	0	-2550	23333	22616	21933	21216	20533	22975	21575	264	6550	1000	16200	50	1	26409935	6008	36.28	1.65	12	0.26	627.00	13795.00	25150	20230510	-9.54	10400	20221017	118.75	25150	-9.54	20230510	16600	37.05	20230316	25150	-9.54	20230510	10400	118.75	20221017	0.65	N	018250	1000	264 억	1185530	N	N	13	N	N
58	20230621	100441	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22100	200	2	0.91	623281400	28581	17.55	22350	22350	21450	28450	15350	21900	21807.54	4.49	0	-11097	23333	22616	21933	21216	20533	22975	21575	264	6550	1000	16200	50	1	26409935	5837	35.25	1.60	12	0.11	627.00	13795.00	25150	20230510	-12.13	10400	20221017	112.50	25150	-12.13	20230510	16600	33.13	20230316	25150	-12.13	20230510	10400	112.50	20221017	0.65	N	018250	1000	264 억	1185530	N	N	13	N	N
59	20230621	090309	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21850	-50	5	-0.23	134895500	6110	3.75	22350	22350	21850	28450	15350	21900	22077.82	4.49	0	-3440	23333	22616	21933	21216	20533	22975	21575	264	6550	1000	16200	50	1	26409935	5771	34.85	1.58	12	0.02	627.00	13795.00	25150	20230510	-13.12	10400	20221017	110.10	25150	-13.12	20230510	16600	31.63	20230316	25150	-13.12	20230510	10400	110.10	20221017	0.65	N	018250	1000	264 억	1185530	N	N	13	N	N
60	20230620	160840	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21900	600	2	2.82	3597643650	162425	234.00	21300	22650	21250	27650	14950	21300	22149.79	4.35	0	19174	22566	21932	21566	20932	20566	21750	20750	264	6350	1000	15760	50	1	26409935	5784	34.93	1.59	12	0.62	627.00	13795.00	25150	20230510	-12.92	10400	20221017	110.58	25150	-12.92	20230510	16600	31.93	20230316	25150	-12.92	20230510	10400	110.58	20221017	0.68	N	018250	1000	264 억	1149351	N	N	13	N	N
61	20230620	150334	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22050	750	2	3.52	3467146550	156482	225.44	21300	22650	21250	27650	14950	21300	22156.95	4.35	0	20909	22566	21932	21566	20932	20566	21750	20750	264	6350	1000	15760	50	1	26409935	5823	35.17	1.60	12	0.59	627.00	13795.00	25150	20230510	-12.33	10400	20221017	112.02	25150	-12.33	20230510	16600	32.83	20230316	25150	-12.33	20230510	10400	112.02	20221017	0.68	N	018250	1000	264 억	1149351	N	N	17	N	N
62	20230620	140931	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22050	750	2	3.52	3202027350	144411	208.05	21300	22650	21250	27650	14950	21300	22173.14	4.35	0	28598	22566	21932	21566	20932	20566	21750	20750	264	6350	1000	15760	50	1	26409935	5823	35.17	1.60	12	0.55	627.00	13795.00	25150	20230510	-12.33	10400	20221017	112.02	25150	-12.33	20230510	16600	32.83	20230316	25150	-12.33	20230510	10400	112.02	20221017	0.68	N	018250	1000	264 억	1149351	N	N	17	N	N
63	20230620	130719	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21950	650	2	3.05	2740342400	123289	177.62	21300	22650	21250	27650	14950	21300	22227.14	4.35	0	24549	22566	21932	21566	20932	20566	21750	20750	264	6350	1000	15760	50	1	26409935	5797	35.01	1.59	12	0.47	627.00	13795.00	25150	20230510	-12.72	10400	20221017	111.06	25150	-12.72	20230510	16600	32.23	20230316	25150	-12.72	20230510	10400	111.06	20221017	0.68	N	018250	1000	264 억	1149351	N	N	17	N	N
64	20230620	120139	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22450	1150	2	5.40	2294763550	103138	148.59	21300	22650	21250	27650	14950	21300	22249.64	4.35	0	26471	22566	21932	21566	20932	20566	21750	20750	264	6350	1000	15760	50	1	26409935	5929	35.81	1.63	12	0.39	627.00	13795.00	25150	20230510	-10.74	10400	20221017	115.87	25150	-10.74	20230510	16600	35.24	20230316	25150	-10.74	20230510	10400	115.87	20221017	0.68	N	018250	1000	264 억	1149351	N	N	17	N	N
65	20230620	110414	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22300	1000	2	4.69	1910453100	85887	123.73	21300	22650	21250	27650	14950	21300	22244.03	4.35	0	24031	22566	21932	21566	20932	20566	21750	20750	264	6350	1000	15760	50	1	26409935	5889	35.57	1.62	12	0.33	627.00	13795.00	25150	20230510	-11.33	10400	20221017	114.42	25150	-11.33	20230510	16600	34.34	20230316	25150	-11.33	20230510	10400	114.42	20221017	0.68	N	018250	1000	264 억	1149351	N	N	17	N	N
66	20230620	100407	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22500	1200	2	5.63	1172861750	52847	76.13	21300	22650	21250	27650	14950	21300	22193.89	4.35	0	18300	22566	21932	21566	20932	20566	21750	20750	264	6350	1000	15760	50	1	26409935	5942	35.89	1.63	12	0.20	627.00	13795.00	25150	20230510	-10.54	10400	20221017	116.35	25150	-10.54	20230510	16600	35.54	20230316	25150	-10.54	20230510	10400	116.35	20221017	0.68	N	018250	1000	264 억	1149351	N	N	17	N	N
67	20230620	090146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21250	-50	5	-0.23	3576450	168	0.24	21300	21300	21250	27650	14950	21300	21286.73	4.35	0	-28	22566	21932	21566	20932	20566	21750	20750	264	6350	1000	15760	50	1	26409935	5612	33.89	1.54	12	0.00	627.00	13795.00	25150	20230510	-15.51	10400	20221017	104.33	25150	-15.51	20230510	16600	28.01	20230316	25150	-15.51	20230510	10400	104.33	20221017	0.68	N	018250	1000	264 억	1149351	N	N	17	N	N
68	20230619	160248	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21300	-400	5	-1.84	1468913150	68535	88.40	21800	22200	21200	28200	15200	21700	21434.86	4.34	0	3017	22533	22116	21883	21466	21233	22000	21350	264	6500	1000	16050	50	1	26409935	5625	33.97	1.54	12	0.26	627.00	13795.00	25150	20230510	-15.31	10400	20221017	104.81	25150	-15.31	20230510	16600	28.31	20230316	25150	-15.31	20230510	10400	104.81	20221017	0.72	N	018250	1000	264 억	1147218	N	N	17	N	N
69	20230619	150733	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21400	-300	5	-1.38	1382149200	64467	83.15	21800	22200	21200	28200	15200	21700	21439.64	4.34	0	2947	22533	22116	21883	21466	21233	22000	21350	264	6500	1000	16050	50	1	26409935	5652	34.13	1.55	12	0.24	627.00	13795.00	25150	20230510	-14.91	10400	20221017	105.77	25150	-14.91	20230510	16600	28.92	20230316	25150	-14.91	20230510	10400	105.77	20221017	0.72	N	018250	1000	264 억	1147218	N	N	324	N	N
70	20230619	141013	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21400	-300	5	-1.38	1296796550	60464	77.99	21800	22200	21200	28200	15200	21700	21447.42	4.34	0	5180	22533	22116	21883	21466	21233	22000	21350	264	6500	1000	16050	50	1	26409935	5652	34.13	1.55	12	0.23	627.00	13795.00	25150	20230510	-14.91	10400	20221017	105.77	25150	-14.91	20230510	16600	28.92	20230316	25150	-14.91	20230510	10400	105.77	20221017	0.72	N	018250	1000	264 억	1147218	N	N	324	N	N
71	20230619	131033	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21350	-350	5	-1.61	1252339150	58381	75.30	21800	22200	21200	28200	15200	21700	21451.14	4.34	0	6184	22533	22116	21883	21466	21233	22000	21350	264	6500	1000	16050	50	1	26409935	5639	34.05	1.55	12	0.22	627.00	13795.00	25150	20230510	-15.11	10400	20221017	105.29	25150	-15.11	20230510	16600	28.61	20230316	25150	-15.11	20230510	10400	105.29	20221017	0.72	N	018250	1000	264 억	1147218	N	N	324	N	N
72	20230619	120140	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21400	-300	5	-1.38	1138386550	53035	68.41	21800	22200	21200	28200	15200	21700	21464.82	4.34	0	9039	22533	22116	21883	21466	21233	22000	21350	264	6500	1000	16050	50	1	26409935	5652	34.13	1.55	12	0.20	627.00	13795.00	25150	20230510	-14.91	10400	20221017	105.77	25150	-14.91	20230510	16600	28.92	20230316	25150	-14.91	20230510	10400	105.77	20221017	0.72	N	018250	1000	264 억	1147218	N	N	324	N	N
73	20230619	110734	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21500	-200	5	-0.92	1036951300	48285	62.28	21800	22200	21200	28200	15200	21700	21475.64	4.34	0	9806	22533	22116	21883	21466	21233	22000	21350	264	6500	1000	16050	50	1	26409935	5678	34.29	1.56	12	0.18	627.00	13795.00	25150	20230510	-14.51	10400	20221017	106.73	25150	-14.51	20230510	16600	29.52	20230316	25150	-14.51	20230510	10400	106.73	20221017	0.72	N	018250	1000	264 억	1147218	N	N	324	N	N
74	20230619	100335	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21600	-100	5	-0.46	309056750	14151	18.25	21800	22200	21500	28200	15200	21700	21839.92	4.34	0	-3049	22533	22116	21883	21466	21233	22000	21350	264	6500	1000	16050	50	1	26409935	5705	34.45	1.57	12	0.05	627.00	13795.00	25150	20230510	-14.12	10400	20221017	107.69	25150	-14.12	20230510	16600	30.12	20230316	25150	-14.12	20230510	10400	107.69	20221017	0.72	N	018250	1000	264 억	1147218	N	N	324	N	N
75	20230619	090607	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21850	150	2	0.69	26242750	1196	1.54	21800	22150	21800	28200	15200	21700	21942.10	4.34	0	-627	22533	22116	21883	21466	21233	22000	21350	264	6500	1000	16050	50	1	26409935	5771	34.85	1.58	12	0.00	627.00	13795.00	25150	20230510	-13.12	10400	20221017	110.10	25150	-13.12	20230510	16600	31.63	20230316	25150	-13.12	20230510	10400	110.10	20221017	0.72	N	018250	1000	264 억	1147218	N	N	324	N	N
76	20230616	160330	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21700	0	3	0.00	1694160100	77246	179.03	21750	22300	21650	28200	15200	21700	21932.06	4.41	0	-17560	22233	21966	21633	21366	21033	22100	21500	264	6500	1000	16050	50	1	26409935	5731	34.61	1.57	12	0.29	627.00	13795.00	25150	20230510	-13.72	10400	20221017	108.65	25150	-13.72	20230510	16600	30.72	20230316	25150	-13.72	20230510	10400	108.65	20221017	0.68	N	018250	1000	264 억	1165054	N	N	324	N	N
77	20230616	150535	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21800	100	2	0.46	1518089150	69156	160.28	21750	22300	21650	28200	15200	21700	21951.66	4.41	0	-17674	22233	21966	21633	21366	21033	22100	21500	264	6500	1000	16050	50	1	26409935	5757	34.77	1.58	12	0.26	627.00	13795.00	25150	20230510	-13.32	10400	20221017	109.62	25150	-13.32	20230510	16600	31.33	20230316	25150	-13.32	20230510	10400	109.62	20221017	0.68	N	018250	1000	264 억	1165054	N	N	264	N	N
78	20230616	140250	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21800	100	2	0.46	1323248000	60206	139.53	21750	22300	21650	28200	15200	21700	21978.67	4.41	0	-16063	22233	21966	21633	21366	21033	22100	21500	264	6500	1000	16050	50	1	26409935	5757	34.77	1.58	12	0.23	627.00	13795.00	25150	20230510	-13.32	10400	20221017	109.62	25150	-13.32	20230510	16600	31.33	20230316	25150	-13.32	20230510	10400	109.62	20221017	0.68	N	018250	1000	264 억	1165054	N	N	264	N	N
79	20230616	130136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21900	200	2	0.92	1228967150	55891	129.53	21750	22300	21650	28200	15200	21700	21988.64	4.41	0	-14721	22233	21966	21633	21366	21033	22100	21500	264	6500	1000	16050	50	1	26409935	5784	34.93	1.59	12	0.21	627.00	13795.00	25150	20230510	-12.92	10400	20221017	110.58	25150	-12.92	20230510	16600	31.93	20230316	25150	-12.92	20230510	10400	110.58	20221017	0.68	N	018250	1000	264 억	1165054	N	N	264	N	N
80	20230616	121035	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21950	250	2	1.15	699258750	31914	73.96	21750	22250	21650	28200	15200	21700	21910.72	4.41	0	-3287	22233	21966	21633	21366	21033	22100	21500	264	6500	1000	16050	50	1	26409935	5797	35.01	1.59	12	0.12	627.00	13795.00	25150	20230510	-12.72	10400	20221017	111.06	25150	-12.72	20230510	16600	32.23	20230316	25150	-12.72	20230510	10400	111.06	20221017	0.68	N	018250	1000	264 억	1165054	N	N	264	N	N
81	20230616	110847	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21700	0	3	0.00	600864000	27413	63.53	21750	22250	21650	28200	15200	21700	21918.94	4.41	0	-2356	22233	21966	21633	21366	21033	22100	21500	264	6500	1000	16050	50	1	26409935	5731	34.61	1.57	12	0.10	627.00	13795.00	25150	20230510	-13.72	10400	20221017	108.65	25150	-13.72	20230510	16600	30.72	20230316	25150	-13.72	20230510	10400	108.65	20221017	0.68	N	018250	1000	264 억	1165054	N	N	264	N	N
82	20230616	100351	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21800	100	2	0.46	400377300	18192	42.16	21750	22250	21700	28200	15200	21700	22008.43	4.41	0	-169	22233	21966	21633	21366	21033	22100	21500	264	6500	1000	16050	50	1	26409935	5757	34.77	1.58	12	0.07	627.00	13795.00	25150	20230510	-13.32	10400	20221017	109.62	25150	-13.32	20230510	16600	31.33	20230316	25150	-13.32	20230510	10400	109.62	20221017	0.68	N	018250	1000	264 억	1165054	N	N	264	N	N
83	20230616	090444	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21950	250	2	1.15	28567650	1309	3.03	21750	21950	21750	28200	15200	21700	21824.03	4.41	0	-480	22233	21966	21633	21366	21033	22100	21500	264	6500	1000	16050	50	1	26409935	5797	35.01	1.59	12	0.00	627.00	13795.00	25150	20230510	-12.72	10400	20221017	111.06	25150	-12.72	20230510	16600	32.23	20230316	25150	-12.72	20230510	10400	111.06	20221017	0.68	N	018250	1000	264 억	1165054	N	N	264	N	N
84	20230615	150439	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21700	100	2	0.46	889273400	41072	86.96	21300	21900	21300	28050	15150	21600	21651.57	4.44	0	-7106	22166	21882	21616	21332	21066	22025	21475	264	6450	1000	15980	50	1	26409935	5731	34.61	1.57	12	0.16	627.00	13795.00	25150	20230510	-13.72	10400	20221017	108.65	25150	-13.72	20230510	16600	30.72	20230316	25150	-13.72	20230510	10400	108.65	20221017	0.69	N	018250	1000	264 억	1173458	N	N	167	N	N
85	20230615	140655	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21800	200	2	0.93	802407800	37082	78.51	21300	21900	21300	28050	15150	21600	21638.74	4.44	0	-4061	22166	21882	21616	21332	21066	22025	21475	264	6450	1000	15980	50	1	26409935	5757	34.77	1.58	12	0.14	627.00	13795.00	25150	20230510	-13.32	10400	20221017	109.62	25150	-13.32	20230510	16600	31.33	20230316	25150	-13.32	20230510	10400	109.62	20221017	0.69	N	018250	1000	264 억	1173458	N	N	167	N	N
86	20230615	131053	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21900	300	2	1.39	705400400	32638	69.10	21300	21900	21300	28050	15150	21600	21612.86	4.44	0	-1877	22166	21882	21616	21332	21066	22025	21475	264	6450	1000	15980	50	1	26409935	5784	34.93	1.59	12	0.12	627.00	13795.00	25150	20230510	-12.92	10400	20221017	110.58	25150	-12.92	20230510	16600	31.93	20230316	25150	-12.92	20230510	10400	110.58	20221017	0.69	N	018250	1000	264 억	1173458	N	N	167	N	N
87	20230615	120732	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21700	100	2	0.46	518811050	24091	51.01	21300	21750	21300	28050	15150	21600	21535.47	4.44	0	-1609	22166	21882	21616	21332	21066	22025	21475	264	6450	1000	15980	50	1	26409935	5731	34.61	1.57	12	0.09	627.00	13795.00	25150	20230510	-13.72	10400	20221017	108.65	25150	-13.72	20230510	16600	30.72	20230316	25150	-13.72	20230510	10400	108.65	20221017	0.69	N	018250	1000	264 억	1173458	N	N	167	N	N
88	20230615	110703	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21400	-200	5	-0.93	397042900	18423	39.01	21300	21750	21300	28050	15150	21600	21551.48	4.44	0	-612	22166	21882	21616	21332	21066	22025	21475	264	6450	1000	15980	50	1	26409935	5652	34.13	1.55	12	0.07	627.00	13795.00	25150	20230510	-14.91	10400	20221017	105.77	25150	-14.91	20230510	16600	28.92	20230316	25150	-14.91	20230510	10400	105.77	20221017	0.69	N	018250	1000	264 억	1173458	N	N	167	N	N
89	20230611	184535	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21450	-250	5	-1.15	941151850	43734	137.03	21800	22100	21300	28200	15200	21700	21520.54	4.52	-10991	-11487	22366	22032	21766	21432	21166	21900	21300	264	6500	1000	16050	50	1	26409935	5665	34.21	1.55	12	0.17	627.00	13795.00	25150	20230510	-14.71	10400	20221017	106.25	25150	-14.71	20230510	16600	29.22	20230316	25150	-14.71	20230510	10400	106.25	20221017	0.66	N	018250	1000	264 억	1192828	N	N	29	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History