KissMeData/192820/price/prices-20230601.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

41 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	160833	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	93000	1900	2	2.09	6385401400	68681	78.03	91100	94100	90500	118400	63800	91100	92971.87	24.38	0	-4963	97500	94300	92600	89400	87700	93450	88550	57	27300	500	65590	100	1	11349509	10555	50.63	1.82	12	0.61	1837.00	51229.00	96800	20230628	-3.93	42200	20221013	120.38	96800	-3.93	20230628	69700	33.43	20230104	96800	-3.93	20230628	42200	120.38	20221013	0.96	Y	192820	500	56 억	2767379	N	N	11114	N	N
3	20230630	150836	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	93600	2500	2	2.74	5987389800	64404	73.17	91100	94100	90500	118400	63800	91100	92966.12	24.38	0	-4481	97500	94300	92600	89400	87700	93450	88550	57	27300	500	65590	100	1	11349509	10623	50.95	1.83	12	0.57	1837.00	51229.00	96800	20230628	-3.31	42200	20221013	121.80	96800	-3.31	20230628	69700	34.29	20230104	96800	-3.31	20230628	42200	121.80	20221013	0.96	Y	192820	500	56 억	2767379	N	N	8532	N	N
4	20230630	140835	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	93900	2800	2	3.07	4732267600	51011	57.95	91100	94100	90500	118400	63800	91100	92769.55	24.38	0	1315	97500	94300	92600	89400	87700	93450	88550	57	27300	500	65590	100	1	11349509	10657	51.12	1.83	12	0.45	1837.00	51229.00	96800	20230628	-3.00	42200	20221013	122.51	96800	-3.00	20230628	69700	34.72	20230104	96800	-3.00	20230628	42200	122.51	20221013	0.96	Y	192820	500	56 억	2767379	N	N	8532	N	N
5	20230630	130834	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	93900	2800	2	3.07	3608978300	39036	44.35	91100	94000	90500	118400	63800	91100	92452.56	24.38	0	6351	97500	94300	92600	89400	87700	93450	88550	57	27300	500	65590	100	1	11349509	10657	51.12	1.83	12	0.34	1837.00	51229.00	96800	20230628	-3.00	42200	20221013	122.51	96800	-3.00	20230628	69700	34.72	20230104	96800	-3.00	20230628	42200	122.51	20221013	0.96	Y	192820	500	56 억	2767379	N	N	8532	N	N
6	20230630	120832	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	93500	2400	2	2.63	3010161400	32645	37.09	91100	93800	90500	118400	63800	91100	92208.96	24.38	0	5717	97500	94300	92600	89400	87700	93450	88550	57	27300	500	65590	100	1	11349509	10612	50.90	1.83	12	0.29	1837.00	51229.00	96800	20230628	-3.41	42200	20221013	121.56	96800	-3.41	20230628	69700	34.15	20230104	96800	-3.41	20230628	42200	121.56	20221013	0.96	Y	192820	500	56 억	2767379	N	N	8532	N	N
7	20230630	110835	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	92700	1600	2	1.76	2056191200	22424	25.48	91100	92800	90500	118400	63800	91100	91696.00	24.38	0	4432	97500	94300	92600	89400	87700	93450	88550	57	27300	500	65590	100	1	11349509	10521	50.46	1.81	12	0.20	1837.00	51229.00	96800	20230628	-4.24	42200	20221013	119.67	96800	-4.24	20230628	69700	33.00	20230104	96800	-4.24	20230628	42200	119.67	20221013	0.96	Y	192820	500	56 억	2767379	N	N	8532	N	N
8	20230630	100834	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	92000	900	2	0.99	1216950900	13311	15.12	91100	92800	90500	118400	63800	91100	91424.45	24.38	0	5456	97500	94300	92600	89400	87700	93450	88550	57	27300	500	65590	100	1	11349509	10442	50.08	1.80	12	0.12	1837.00	51229.00	96800	20230628	-4.96	42200	20221013	118.01	96800	-4.96	20230628	69700	31.99	20230104	96800	-4.96	20230628	42200	118.01	20221013	0.96	Y	192820	500	56 억	2767379	N	N	8532	N	N
9	20230630	090835	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	92600	1500	2	1.65	197018100	2143	2.43	91100	92800	91100	118400	63800	91100	91935.65	24.38	0	862	97500	94300	92600	89400	87700	93450	88550	57	27300	500	65590	100	1	11349509	10510	50.41	1.81	12	0.02	1837.00	51229.00	96800	20230628	-4.34	42200	20221013	119.43	96800	-4.34	20230628	69700	32.86	20230104	96800	-4.34	20230628	42200	119.43	20221013	0.96	Y	192820	500	56 억	2767379	N	N	8532	N	N
10	20230629	160832	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91100	-2900	5	-3.09	8112589200	87975	79.30	95800	95800	90900	122200	65800	94000	92214.82	24.54	0	-17656	98400	96200	94600	92400	90800	97300	93500	57	28200	500	67680	100	1	11349509	10339	49.59	1.78	12	0.78	1837.00	51229.00	96800	20230628	-5.89	42200	20221013	115.88	96800	-5.89	20230628	69700	30.70	20230104	96800	-5.89	20230628	42200	115.88	20221013	0.94	Y	192820	500	56 억	2784966	N	N	8532	N	N
11	20230629	150830	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91700	-2300	5	-2.45	7578933300	82137	74.04	95800	95800	90900	122200	65800	94000	92271.83	24.54	0	-17489	98400	96200	94600	92400	90800	97300	93500	57	28200	500	67680	100	1	11349509	10407	49.92	1.79	12	0.72	1837.00	51229.00	96800	20230628	-5.27	42200	20221013	117.30	96800	-5.27	20230628	69700	31.56	20230104	96800	-5.27	20230628	42200	117.30	20221013	0.94	Y	192820	500	56 억	2784966	N	N	12460	N	N
12	20230629	140827	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91700	-2300	5	-2.45	5563340400	60103	54.18	95800	95800	91100	122200	65800	94000	92563.42	24.54	0	-15894	98400	96200	94600	92400	90800	97300	93500	57	28200	500	67680	100	1	11349509	10407	49.92	1.79	12	0.53	1837.00	51229.00	96800	20230628	-5.27	42200	20221013	117.30	96800	-5.27	20230628	69700	31.56	20230104	96800	-5.27	20230628	42200	117.30	20221013	0.94	Y	192820	500	56 억	2784966	N	N	12460	N	N
13	20230629	130828	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91800	-2200	5	-2.34	4740037800	51139	46.10	95800	95800	91100	122200	65800	94000	92689.27	24.54	0	-15900	98400	96200	94600	92400	90800	97300	93500	57	28200	500	67680	100	1	11349509	10419	49.97	1.79	12	0.45	1837.00	51229.00	96800	20230628	-5.17	42200	20221013	117.54	96800	-5.17	20230628	69700	31.71	20230104	96800	-5.17	20230628	42200	117.54	20221013	0.94	Y	192820	500	56 억	2784966	N	N	12460	N	N
14	20230629	120831	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91400	-2600	5	-2.77	4174824200	44968	40.54	95800	95800	91100	122200	65800	94000	92839.86	24.54	0	-16759	98400	96200	94600	92400	90800	97300	93500	57	28200	500	67680	100	1	11349509	10373	49.76	1.78	12	0.40	1837.00	51229.00	96800	20230628	-5.58	42200	20221013	116.59	96800	-5.58	20230628	69700	31.13	20230104	96800	-5.58	20230628	42200	116.59	20221013	0.94	Y	192820	500	56 억	2784966	N	N	12460	N	N
15	20230629	110832	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	92000	-2000	5	-2.13	3253176500	34911	31.47	95800	95800	92000	122200	65800	94000	93184.83	24.54	0	-16733	98400	96200	94600	92400	90800	97300	93500	57	28200	500	67680	100	1	11349509	10442	50.08	1.80	12	0.31	1837.00	51229.00	96800	20230628	-4.96	42200	20221013	118.01	96800	-4.96	20230628	69700	31.99	20230104	96800	-4.96	20230628	42200	118.01	20221013	0.94	Y	192820	500	56 억	2784966	N	N	12460	N	N
16	20230629	100833	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	93000	-1000	5	-1.06	1448427600	15443	13.92	95800	95800	93000	122200	65800	94000	93791.84	24.54	0	-5845	98400	96200	94600	92400	90800	97300	93500	57	28200	500	67680	100	1	11349509	10555	50.63	1.82	12	0.14	1837.00	51229.00	96800	20230628	-3.93	42200	20221013	120.38	96800	-3.93	20230628	69700	33.43	20230104	96800	-3.93	20230628	42200	120.38	20221013	0.94	Y	192820	500	56 억	2784966	N	N	12460	N	N
17	20230629	090752	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	93400	-600	5	-0.64	565328000	5979	5.39	95800	95800	93300	122200	65800	94000	94552.36	24.54	0	-3130	98400	96200	94600	92400	90800	97300	93500	57	28200	500	67680	100	1	11349509	10600	50.84	1.82	12	0.05	1837.00	51229.00	96800	20230628	-3.51	42200	20221013	121.33	96800	-3.51	20230628	69700	34.00	20230104	96800	-3.51	20230628	42200	121.33	20221013	0.94	Y	192820	500	56 억	2784966	N	N	12460	N	N
18	20230628	160819	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	94000	2000	2	2.17	10502177800	110873	173.92	93300	96800	93000	119600	64400	92000	94723.26	24.52	13	3942	93800	92900	91400	90500	89000	93350	90950	57	27600	500	66240	100	1	11349509	10669	51.17	1.83	12	0.98	1837.00	51229.00	96800	20230628	-2.89	42200	20221013	122.75	96800	-2.89	20230628	69700	34.86	20230104	96800	-2.89	20230628	42200	122.75	20221013	0.97	Y	192820	500	56 억	2782520	N	N	12460	N	N
19	20230628	150826	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	93500	1500	2	1.63	10221820600	107881	169.23	93300	96800	93000	119600	64400	92000	94750.89	24.52	13	3451	93800	92900	91400	90500	89000	93350	90950	57	27600	500	66240	100	1	11349509	10612	50.90	1.83	12	0.95	1837.00	51229.00	96800	20230628	-3.41	42200	20221013	121.56	96800	-3.41	20230628	69700	34.15	20230104	96800	-3.41	20230628	42200	121.56	20221013	0.97	Y	192820	500	56 억	2782520	N	N	4033	N	N
20	20230628	140824	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	94900	2900	2	3.15	9293884300	98052	153.81	93300	96800	93000	119600	64400	92000	94785.26	24.52	13	5252	93800	92900	91400	90500	89000	93350	90950	57	27600	500	66240	100	1	11349509	10771	51.66	1.85	12	0.86	1837.00	51229.00	96800	20230628	-1.96	42200	20221013	124.88	96800	-1.96	20230628	69700	36.15	20230104	96800	-1.96	20230628	42200	124.88	20221013	0.97	Y	192820	500	56 억	2782520	N	N	4033	N	N
21	20230628	130824	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	93500	1500	2	1.63	8146772500	85895	134.74	93300	96800	93000	119600	64400	92000	94845.71	24.52	13	5619	93800	92900	91400	90500	89000	93350	90950	57	27600	500	66240	100	1	11349509	10612	50.90	1.83	12	0.76	1837.00	51229.00	96800	20230628	-3.41	42200	20221013	121.56	96800	-3.41	20230628	69700	34.15	20230104	96800	-3.41	20230628	42200	121.56	20221013	0.97	Y	192820	500	56 억	2782520	N	N	4033	N	N
22	20230628	120835	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	93500	1500	2	1.63	7829175600	82492	129.40	93300	96800	93000	119600	64400	92000	94908.30	24.52	13	5102	93800	92900	91400	90500	89000	93350	90950	57	27600	500	66240	100	1	11349509	10612	50.90	1.83	12	0.73	1837.00	51229.00	96800	20230628	-3.41	42200	20221013	121.56	96800	-3.41	20230628	69700	34.15	20230104	96800	-3.41	20230628	42200	121.56	20221013	0.97	Y	192820	500	56 억	2782520	N	N	4033	N	N
23	20230628	110829	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	93800	1800	2	1.96	7372976000	77625	121.77	93300	96800	93000	119600	64400	92000	94981.98	24.52	13	5846	93800	92900	91400	90500	89000	93350	90950	57	27600	500	66240	100	1	11349509	10646	51.06	1.83	12	0.68	1837.00	51229.00	96800	20230628	-3.10	42200	20221013	122.27	96800	-3.10	20230628	69700	34.58	20230104	96800	-3.10	20230628	42200	122.27	20221013	0.97	Y	192820	500	56 억	2782520	N	N	4033	N	N
24	20230628	100831	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	94200	2200	2	2.39	3127217200	33115	51.95	93300	95500	93000	119600	64400	92000	94435.07	24.52	13	3793	93800	92900	91400	90500	89000	93350	90950	57	27600	500	66240	100	1	11349509	10691	51.28	1.84	12	0.29	1837.00	51229.00	96000	20230620	-1.88	42200	20221013	123.22	96000	-1.88	20230620	69700	35.15	20230104	96000	-1.88	20230620	42200	123.22	20221013	0.97	Y	192820	500	56 억	2782520	N	N	4033	N	N
25	20230628	090827	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	95000	3000	2	3.26	1335643400	14142	22.18	93300	95500	93000	119600	64400	92000	94445.16	24.52	13	4232	93800	92900	91400	90500	89000	93350	90950	57	27600	500	66240	100	1	11349509	10782	51.71	1.85	12	0.12	1837.00	51229.00	96000	20230620	-1.04	42200	20221013	125.12	96000	-1.04	20230620	69700	36.30	20230104	96000	-1.04	20230620	42200	125.12	20221013	0.97	Y	192820	500	56 억	2782520	N	N	4033	N	N
26	20230627	160825	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	92000	900	2	0.99	5814268300	63744	131.36	91000	92300	89900	118400	63800	91100	91211.84	24.57	0	-5362	93166	92132	90566	89532	87966	92650	90050	57	27300	500	65590	100	1	11349509	10442	50.08	1.80	12	0.56	1837.00	51229.00	96000	20230620	-4.17	42200	20221013	118.01	96000	-4.17	20230620	69700	31.99	20230104	96000	-4.17	20230620	42200	118.01	20221013	0.97	Y	192820	500	56 억	2788420	N	N	4033	N	N
27	20230627	150831	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91900	800	2	0.88	5582466500	61221	126.16	91000	92300	89900	118400	63800	91100	91185.48	24.57	0	-4896	93166	92132	90566	89532	87966	92650	90050	57	27300	500	65590	100	1	11349509	10430	50.03	1.79	12	0.54	1837.00	51229.00	96000	20230620	-4.27	42200	20221013	117.77	96000	-4.27	20230620	69700	31.85	20230104	96000	-4.27	20230620	42200	117.77	20221013	0.97	Y	192820	500	56 억	2788420	N	N	4855	N	N
28	20230627	140841	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91400	300	2	0.33	3704314300	40777	84.03	91000	91700	89900	118400	63800	91100	90843.23	24.57	0	2971	93166	92132	90566	89532	87966	92650	90050	57	27300	500	65590	100	1	11349509	10373	49.76	1.78	12	0.36	1837.00	51229.00	96000	20230620	-4.79	42200	20221013	116.59	96000	-4.79	20230620	69700	31.13	20230104	96000	-4.79	20230620	42200	116.59	20221013	0.97	Y	192820	500	56 억	2788420	N	N	4855	N	N
29	20230627	130838	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	90600	-500	5	-0.55	2669557800	29398	60.58	91000	91700	89900	118400	63800	91100	90807.46	24.57	0	3363	93166	92132	90566	89532	87966	92650	90050	57	27300	500	65590	100	1	11349509	10283	49.32	1.77	12	0.26	1837.00	51229.00	96000	20230620	-5.62	42200	20221013	114.69	96000	-5.62	20230620	69700	29.99	20230104	96000	-5.62	20230620	42200	114.69	20221013	0.97	Y	192820	500	56 억	2788420	N	N	4855	N	N
30	20230627	120840	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	90200	-900	5	-0.99	2195397100	24149	49.77	91000	91700	89900	118400	63800	91100	90910.48	24.57	0	999	93166	92132	90566	89532	87966	92650	90050	57	27300	500	65590	100	1	11349509	10237	49.10	1.76	12	0.21	1837.00	51229.00	96000	20230620	-6.04	42200	20221013	113.74	96000	-6.04	20230620	69700	29.41	20230104	96000	-6.04	20230620	42200	113.74	20221013	0.97	Y	192820	500	56 억	2788420	N	N	4855	N	N
31	20230627	110847	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	90700	-400	5	-0.44	1771395000	19457	40.10	91000	91700	89900	118400	63800	91100	91041.53	24.57	0	1529	93166	92132	90566	89532	87966	92650	90050	57	27300	500	65590	100	1	11349509	10294	49.37	1.77	12	0.17	1837.00	51229.00	96000	20230620	-5.52	42200	20221013	114.93	96000	-5.52	20230620	69700	30.13	20230104	96000	-5.52	20230620	42200	114.93	20221013	0.97	Y	192820	500	56 억	2788420	N	N	4855	N	N
32	20230627	100821	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	90600	-500	5	-0.55	1119686200	12296	25.34	91000	91700	89900	118400	63800	91100	91061.01	24.57	0	145	93166	92132	90566	89532	87966	92650	90050	57	27300	500	65590	100	1	11349509	10283	49.32	1.77	12	0.11	1837.00	51229.00	96000	20230620	-5.62	42200	20221013	114.69	96000	-5.62	20230620	69700	29.99	20230104	96000	-5.62	20230620	42200	114.69	20221013	0.97	Y	192820	500	56 억	2788420	N	N	4855	N	N
33	20230627	090826	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	90700	-400	5	-0.44	53854500	593	1.22	91000	91100	90300	118400	63800	91100	90817.03	24.57	0	289	93166	92132	90566	89532	87966	92650	90050	57	27300	500	65590	100	1	11349509	10294	49.37	1.77	12	0.01	1837.00	51229.00	96000	20230620	-5.52	42200	20221013	114.93	96000	-5.52	20230620	69700	30.13	20230104	96000	-5.52	20230620	42200	114.93	20221013	0.97	Y	192820	500	56 억	2788420	N	N	4855	N	N
34	20230626	160825	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91100	-600	5	-0.65	4387853800	48472	91.56	91000	91600	89000	119200	64200	91700	90523.29	24.49	0	7969	95233	93466	91833	90066	88433	92650	89250	57	27500	500	66020	100	1	11349509	10339	49.59	1.78	12	0.43	1837.00	51229.00	96000	20230620	-5.10	42200	20221013	115.88	96000	-5.10	20230620	69700	30.70	20230104	96000	-5.10	20230620	42200	115.88	20221013	0.99	Y	192820	500	56 억	2778956	N	N	4855	N	N
35	20230626	150830	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91000	-700	5	-0.76	4232596800	46767	88.34	91000	91600	89000	119200	64200	91700	90503.89	24.49	0	8075	95233	93466	91833	90066	88433	92650	89250	57	27500	500	66020	100	1	11349509	10328	49.54	1.78	12	0.41	1837.00	51229.00	96000	20230620	-5.21	42200	20221013	115.64	96000	-5.21	20230620	69700	30.56	20230104	96000	-5.21	20230620	42200	115.64	20221013	0.99	Y	192820	500	56 억	2778956	N	N	8882	N	N
36	20230626	140829	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	90700	-1000	5	-1.09	3634939200	40190	75.92	91000	91600	89000	119200	64200	91700	90443.84	24.49	0	7333	95233	93466	91833	90066	88433	92650	89250	57	27500	500	66020	100	1	11349509	10294	49.37	1.77	12	0.35	1837.00	51229.00	96000	20230620	-5.52	42200	20221013	114.93	96000	-5.52	20230620	69700	30.13	20230104	96000	-5.52	20230620	42200	114.93	20221013	0.99	Y	192820	500	56 억	2778956	N	N	8882	N	N
37	20230626	130823	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	90300	-1400	5	-1.53	3301795700	36508	68.96	91000	91600	89000	119200	64200	91700	90440.30	24.49	0	6966	95233	93466	91833	90066	88433	92650	89250	57	27500	500	66020	100	1	11349509	10249	49.16	1.76	12	0.32	1837.00	51229.00	96000	20230620	-5.94	42200	20221013	113.98	96000	-5.94	20230620	69700	29.56	20230104	96000	-5.94	20230620	42200	113.98	20221013	0.99	Y	192820	500	56 억	2778956	N	N	8882	N	N
38	20230626	120824	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	90400	-1300	5	-1.42	2904667700	32107	60.65	91000	91600	89000	119200	64200	91700	90468.32	24.49	0	6430	95233	93466	91833	90066	88433	92650	89250	57	27500	500	66020	100	1	11349509	10260	49.21	1.76	12	0.28	1837.00	51229.00	96000	20230620	-5.83	42200	20221013	114.22	96000	-5.83	20230620	69700	29.70	20230104	96000	-5.83	20230620	42200	114.22	20221013	0.99	Y	192820	500	56 억	2778956	N	N	8882	N	N
39	20230626	110823	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91000	-700	5	-0.76	2582258900	28548	53.93	91000	91600	89000	119200	64200	91700	90453.19	24.49	0	6523	95233	93466	91833	90066	88433	92650	89250	57	27500	500	66020	100	1	11349509	10328	49.54	1.78	12	0.25	1837.00	51229.00	96000	20230620	-5.21	42200	20221013	115.64	96000	-5.21	20230620	69700	30.56	20230104	96000	-5.21	20230620	42200	115.64	20221013	0.99	Y	192820	500	56 억	2778956	N	N	8882	N	N
40	20230626	100824	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91300	-400	5	-0.44	2217553100	24549	46.37	91000	91600	89000	119200	64200	91700	90331.65	24.49	0	6171	95233	93466	91833	90066	88433	92650	89250	57	27500	500	66020	100	1	11349509	10362	49.70	1.78	12	0.22	1837.00	51229.00	96000	20230620	-4.90	42200	20221013	116.35	96000	-4.90	20230620	69700	30.99	20230104	96000	-4.90	20230620	42200	116.35	20221013	0.99	Y	192820	500	56 억	2778956	N	N	8882	N	N
41	20230626	090826	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89600	-2100	5	-2.29	645816600	7181	13.56	91000	91600	89000	119200	64200	91700	89933.83	24.49	0	-2085	95233	93466	91833	90066	88433	92650	89250	57	27500	500	66020	100	1	11349509	10169	48.78	1.75	12	0.06	1837.00	51229.00	96000	20230620	-6.67	42200	20221013	112.32	96000	-6.67	20230620	69700	28.55	20230104	96000	-6.67	20230620	42200	112.32	20221013	0.99	Y	192820	500	56 억	2778956	N	N	8882	N	N
42	20230623	180414	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91700	-900	5	-0.97	4853607700	52939	92.73	93600	93600	90200	120300	64900	92600	91682.82	24.60	0	-11546	94800	93700	92400	91300	90000	93050	90650	57	27700	500	66670	100	1	11349509	10407	49.92	1.79	12	0.47	1837.00	51229.00	96000	20230620	-4.48	42200	20221013	117.30	96000	-4.48	20230620	69700	31.56	20230104	96000	-4.48	20230620	42200	117.30	20221013	1.03	Y	192820	500	56 억	2791502	N	N	8882	N	N
43	20230623	140654	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	92200	-400	5	-0.43	3534004100	38589	67.59	93600	93600	90200	120300	64900	92600	91580.61	24.60	0	-8437	94800	93700	92400	91300	90000	93050	90650	57	27700	500	66670	100	1	11349509	10464	50.19	1.80	12	0.34	1837.00	51229.00	96000	20230620	-3.96	42200	20221013	118.48	96000	-3.96	20230620	69700	32.28	20230104	96000	-3.96	20230620	42200	118.48	20221013	1.03	Y	192820	500	56 억	2791502	N	N	5443	N	N
44	20230622	160805	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	92600	-700	5	-0.75	5227361700	56844	60.05	92900	93500	91100	121200	65400	93300	91959.13	24.55	13	3606	96033	94666	93633	92266	91233	94150	91750	57	27900	500	67170	100	1	11349509	10510	50.41	1.81	12	0.50	1837.00	51229.00	96000	20230620	-3.54	42200	20221013	119.43	96000	-3.54	20230620	69700	32.86	20230104	96000	-3.54	20230620	42200	119.43	20221013	0.99	Y	192820	500	56 억	2786055	N	N	5442	N	N
45	20230622	150642	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91800	-1500	5	-1.61	4502555600	48976	51.74	92900	93500	91100	121200	65400	93300	91933.92	24.55	13	3729	96033	94666	93633	92266	91233	94150	91750	57	27900	500	67170	100	1	11349509	10419	49.97	1.79	12	0.43	1837.00	51229.00	96000	20230620	-4.38	42200	20221013	117.54	96000	-4.38	20230620	69700	31.71	20230104	96000	-4.38	20230620	42200	117.54	20221013	0.99	Y	192820	500	56 억	2786055	N	N	10759	N	N
46	20230622	140547	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	92300	-1000	5	-1.07	3456134800	37625	39.74	92900	93500	91100	121200	65400	93300	91857.40	24.55	13	4191	96033	94666	93633	92266	91233	94150	91750	57	27900	500	67170	100	1	11349509	10476	50.24	1.80	12	0.33	1837.00	51229.00	96000	20230620	-3.85	42200	20221013	118.72	96000	-3.85	20230620	69700	32.42	20230104	96000	-3.85	20230620	42200	118.72	20221013	0.99	Y	192820	500	56 억	2786055	N	N	10759	N	N
47	20230622	130419	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91600	-1700	5	-1.82	2636283700	28731	30.35	92900	93500	91100	121200	65400	93300	91757.46	24.55	13	3563	96033	94666	93633	92266	91233	94150	91750	57	27900	500	67170	100	1	11349509	10396	49.86	1.79	12	0.25	1837.00	51229.00	96000	20230620	-4.58	42200	20221013	117.06	96000	-4.58	20230620	69700	31.42	20230104	96000	-4.58	20230620	42200	117.06	20221013	0.99	Y	192820	500	56 억	2786055	N	N	10759	N	N
48	20230622	120326	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91600	-1700	5	-1.82	2335513900	25445	26.88	92900	93500	91100	121200	65400	93300	91786.75	24.55	13	3421	96033	94666	93633	92266	91233	94150	91750	57	27900	500	67170	100	1	11349509	10396	49.86	1.79	12	0.22	1837.00	51229.00	96000	20230620	-4.58	42200	20221013	117.06	96000	-4.58	20230620	69700	31.42	20230104	96000	-4.58	20230620	42200	117.06	20221013	0.99	Y	192820	500	56 억	2786055	N	N	10759	N	N
49	20230622	110320	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91800	-1500	5	-1.61	1903147500	20726	21.89	92900	93500	91100	121200	65400	93300	91824.16	24.55	13	2523	96033	94666	93633	92266	91233	94150	91750	57	27900	500	67170	100	1	11349509	10419	49.97	1.79	12	0.18	1837.00	51229.00	96000	20230620	-4.38	42200	20221013	117.54	96000	-4.38	20230620	69700	31.71	20230104	96000	-4.38	20230620	42200	117.54	20221013	0.99	Y	192820	500	56 억	2786055	N	N	10759	N	N
50	20230622	100347	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91200	-2100	5	-2.25	1215025400	13204	13.95	92900	93500	91100	121200	65400	93300	92019.49	24.55	13	2564	96033	94666	93633	92266	91233	94150	91750	57	27900	500	67170	100	1	11349509	10351	49.65	1.78	12	0.12	1837.00	51229.00	96000	20230620	-5.00	42200	20221013	116.11	96000	-5.00	20230620	69700	30.85	20230104	96000	-5.00	20230620	42200	116.11	20221013	0.99	Y	192820	500	56 억	2786055	N	N	10759	N	N
51	20230622	090922	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	92900	-400	5	-0.43	285499600	3084	3.26	92900	93500	92200	121200	65400	93300	92574.45	24.55	13	-257	96033	94666	93633	92266	91233	94150	91750	57	27900	500	67170	100	1	11349509	10544	50.57	1.81	12	0.03	1837.00	51229.00	96000	20230620	-3.23	42200	20221013	120.14	96000	-3.23	20230620	69700	33.29	20230104	96000	-3.23	20230620	42200	120.14	20221013	0.99	Y	192820	500	56 억	2786055	N	N	10759	N	N
52	20230621	160523	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	93300	-400	5	-0.43	8849976500	94418	59.23	93700	95000	92600	121800	65600	93700	93731.95	24.59	13	-8785	98300	96000	93700	91400	89100	97150	92550	57	28100	500	67460	100	1	11349509	10589	50.79	1.82	12	0.83	1837.00	51229.00	96000	20230620	-2.81	42200	20221013	121.09	96000	-2.81	20230620	69700	33.86	20230104	96000	-2.81	20230620	42200	121.09	20221013	0.95	Y	192820	500	56 억	2790909	N	N	10759	N	N
53	20230621	150929	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	93400	-300	5	-0.32	8530422600	90999	57.09	93700	95000	92600	121800	65600	93700	93741.94	24.59	13	-8361	98300	96000	93700	91400	89100	97150	92550	57	28100	500	67460	100	1	11349509	10600	50.84	1.82	12	0.80	1837.00	51229.00	96000	20230620	-2.71	42200	20221013	121.33	96000	-2.71	20230620	69700	34.00	20230104	96000	-2.71	20230620	42200	121.33	20221013	0.95	Y	192820	500	56 억	2790909	N	N	19958	N	N
54	20230621	140102	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	93600	-100	5	-0.11	6167170700	65760	41.25	93700	95000	92600	121800	65600	93700	93783.01	24.59	13	-5266	98300	96000	93700	91400	89100	97150	92550	57	28100	500	67460	100	1	11349509	10623	50.95	1.83	12	0.58	1837.00	51229.00	96000	20230620	-2.50	42200	20221013	121.80	96000	-2.50	20230620	69700	34.29	20230104	96000	-2.50	20230620	42200	121.80	20221013	0.95	Y	192820	500	56 억	2790909	N	N	19958	N	N
55	20230621	130629	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	93300	-400	5	-0.43	5038833800	53716	33.70	93700	95000	92600	121800	65600	93700	93805.08	24.59	13	-3115	98300	96000	93700	91400	89100	97150	92550	57	28100	500	67460	100	1	11349509	10589	50.79	1.82	12	0.47	1837.00	51229.00	96000	20230620	-2.81	42200	20221013	121.09	96000	-2.81	20230620	69700	33.86	20230104	96000	-2.81	20230620	42200	121.09	20221013	0.95	Y	192820	500	56 억	2790909	N	N	19958	N	N
56	20230621	120154	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	93400	-300	5	-0.32	4489448200	47828	30.00	93700	95000	92600	121800	65600	93700	93866.53	24.59	13	-2719	98300	96000	93700	91400	89100	97150	92550	57	28100	500	67460	100	1	11349509	10600	50.84	1.82	12	0.42	1837.00	51229.00	96000	20230620	-2.71	42200	20221013	121.33	96000	-2.71	20230620	69700	34.00	20230104	96000	-2.71	20230620	42200	121.33	20221013	0.95	Y	192820	500	56 억	2790909	N	N	19958	N	N
57	20230621	110738	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	94000	300	2	0.32	3475151700	37022	23.23	93700	95000	92600	121800	65600	93700	93867.21	24.59	13	-3131	98300	96000	93700	91400	89100	97150	92550	57	28100	500	67460	100	1	11349509	10669	51.17	1.83	12	0.33	1837.00	51229.00	96000	20230620	-2.08	42200	20221013	122.75	96000	-2.08	20230620	69700	34.86	20230104	96000	-2.08	20230620	42200	122.75	20221013	0.95	Y	192820	500	56 억	2790909	N	N	19958	N	N
58	20230621	100752	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	93200	-500	5	-0.53	2040835600	21741	13.64	93700	94800	92600	121800	65600	93700	93870.36	24.59	13	-3097	98300	96000	93700	91400	89100	97150	92550	57	28100	500	67460	100	1	11349509	10578	50.73	1.82	12	0.19	1837.00	51229.00	96000	20230620	-2.92	42200	20221013	120.85	96000	-2.92	20230620	69700	33.72	20230104	96000	-2.92	20230620	42200	120.85	20221013	0.95	Y	192820	500	56 억	2790909	N	N	19958	N	N
59	20230621	090757	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	93100	-600	5	-0.64	243047800	2610	1.64	93700	94000	92600	121800	65600	93700	93121.76	24.59	13	-768	98300	96000	93700	91400	89100	97150	92550	57	28100	500	67460	100	1	11349509	10566	50.68	1.82	12	0.02	1837.00	51229.00	96000	20230620	-3.02	42200	20221013	120.62	96000	-3.02	20230620	69700	33.57	20230104	96000	-3.02	20230620	42200	120.62	20221013	0.95	Y	192820	500	56 억	2790909	N	N	19958	N	N
60	20230620	161019	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	93700	2300	2	2.52	15034776200	159215	190.30	91400	96000	91400	118800	64000	91400	94431.91	24.68	-5026	-15481	95600	93500	92100	90000	88600	92800	89300	57	27400	500	65800	100	1	11349509	10634	51.01	1.83	12	1.40	1837.00	51229.00	96000	20230620	-2.40	42200	20221013	122.04	96000	-2.40	20230620	69700	34.43	20230104	96000	-2.40	20230620	42200	122.04	20221013	0.97	Y	192820	500	56 억	2800577	N	N	19958	N	N
61	20230620	150157	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	94000	2600	2	2.84	14411939000	152583	182.37	91400	96000	91400	118800	64000	91400	94454.13	24.68	-5026	-13210	95600	93500	92100	90000	88600	92800	89300	57	27400	500	65800	100	1	11349509	10669	51.17	1.83	12	1.34	1837.00	51229.00	96000	20230620	-2.08	42200	20221013	122.75	96000	-2.08	20230620	69700	34.86	20230104	96000	-2.08	20230620	42200	122.75	20221013	0.97	Y	192820	500	56 억	2800577	N	N	15521	N	N
62	20230620	140407	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	93900	2500	2	2.74	13475998800	142614	170.46	91400	96000	91400	118800	64000	91400	94493.92	24.68	-5026	-8473	95600	93500	92100	90000	88600	92800	89300	57	27400	500	65800	100	1	11349509	10657	51.12	1.83	12	1.26	1837.00	51229.00	96000	20230620	-2.19	42200	20221013	122.51	96000	-2.19	20230620	69700	34.72	20230104	96000	-2.19	20230620	42200	122.51	20221013	0.97	Y	192820	500	56 억	2800577	N	N	15521	N	N
63	20230620	130258	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	93800	2400	2	2.63	12449358500	131642	157.34	91400	96000	91400	118800	64000	91400	94571.04	24.68	-5026	-1944	95600	93500	92100	90000	88600	92800	89300	57	27400	500	65800	100	1	11349509	10646	51.06	1.83	12	1.16	1837.00	51229.00	96000	20230620	-2.29	42200	20221013	122.27	96000	-2.29	20230620	69700	34.58	20230104	96000	-2.29	20230620	42200	122.27	20221013	0.97	Y	192820	500	56 억	2800577	N	N	15521	N	N
64	20230620	120509	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	93600	2200	2	2.41	11444079500	120956	144.57	91400	96000	91400	118800	64000	91400	94614.93	24.68	-5026	3074	95600	93500	92100	90000	88600	92800	89300	57	27400	500	65800	100	1	11349509	10623	50.95	1.83	12	1.07	1837.00	51229.00	96000	20230620	-2.50	42200	20221013	121.80	96000	-2.50	20230620	69700	34.29	20230104	96000	-2.50	20230620	42200	121.80	20221013	0.97	Y	192820	500	56 억	2800577	N	N	15521	N	N
65	20230620	110133	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	93900	2500	2	2.74	10067179400	106295	127.05	91400	96000	91400	118800	64000	91400	94711.40	24.68	-5026	6557	95600	93500	92100	90000	88600	92800	89300	57	27400	500	65800	100	1	11349509	10657	51.12	1.83	12	0.94	1837.00	51229.00	96000	20230620	-2.19	42200	20221013	122.51	96000	-2.19	20230620	69700	34.72	20230104	96000	-2.19	20230620	42200	122.51	20221013	0.97	Y	192820	500	56 억	2800577	N	N	15521	N	N
66	20230620	100438	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	94600	3200	2	3.50	8586847600	90570	108.25	91400	96000	91400	118800	64000	91400	94810.88	24.68	-5026	8663	95600	93500	92100	90000	88600	92800	89300	57	27400	500	65800	100	1	11349509	10737	51.50	1.85	12	0.80	1837.00	51229.00	96000	20230620	-1.46	42200	20221013	124.17	96000	-1.46	20230620	69700	35.72	20230104	96000	-1.46	20230620	42200	124.17	20221013	0.97	Y	192820	500	56 억	2800577	N	N	15521	N	N
67	20230620	090223	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	92900	1500	2	1.64	321244900	3477	4.16	91400	93200	91400	118800	64000	91400	92406.16	24.68	-5026	1039	95600	93500	92100	90000	88600	92800	89300	57	27400	500	65800	100	1	11349509	10544	50.57	1.81	12	0.03	1837.00	51229.00	95000	20230616	-2.21	42200	20221013	120.14	95000	-2.21	20230616	69700	33.29	20230104	95000	-2.21	20230616	42200	120.14	20221013	0.97	Y	192820	500	56 억	2800577	N	N	15521	N	N
68	20230619	160522	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91400	-2800	5	-2.97	7655573900	83396	35.66	94200	94200	90700	122400	66000	94200	91797.30	24.96	0	-20149	98066	96132	93066	91132	88066	97100	92100	57	28200	500	67820	100	1	11349509	10373	49.76	1.78	12	0.73	1837.00	51229.00	95000	20230616	-3.79	42200	20221013	116.59	95000	-3.79	20230616	69700	31.13	20230104	95000	-3.79	20230616	42200	116.59	20221013	1.03	Y	192820	500	56 억	2832768	N	N	15515	N	N
69	20230619	150222	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91500	-2700	5	-2.87	7194359900	78354	33.50	94200	94200	90700	122400	66000	94200	91817.73	24.96	0	-19956	98066	96132	93066	91132	88066	97100	92100	57	28200	500	67820	100	1	11349509	10385	49.81	1.79	12	0.69	1837.00	51229.00	95000	20230616	-3.68	42200	20221013	116.82	95000	-3.68	20230616	69700	31.28	20230104	95000	-3.68	20230616	42200	116.82	20221013	1.03	Y	192820	500	56 억	2832768	N	N	22806	N	N
70	20230619	140352	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91400	-2800	5	-2.97	6413684000	69836	29.86	94200	94200	90700	122400	66000	94200	91838.17	24.96	0	-18795	98066	96132	93066	91132	88066	97100	92100	57	28200	500	67820	100	1	11349509	10373	49.76	1.78	12	0.62	1837.00	51229.00	95000	20230616	-3.79	42200	20221013	116.59	95000	-3.79	20230616	69700	31.13	20230104	95000	-3.79	20230616	42200	116.59	20221013	1.03	Y	192820	500	56 억	2832768	N	N	22806	N	N
71	20230619	130539	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91300	-2900	5	-3.08	5573459900	60638	25.93	94200	94200	90700	122400	66000	94200	91912.48	24.96	0	-18409	98066	96132	93066	91132	88066	97100	92100	57	28200	500	67820	100	1	11349509	10362	49.70	1.78	12	0.53	1837.00	51229.00	95000	20230616	-3.89	42200	20221013	116.35	95000	-3.89	20230616	69700	30.99	20230104	95000	-3.89	20230616	42200	116.35	20221013	1.03	Y	192820	500	56 억	2832768	N	N	22806	N	N
72	20230619	120652	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91300	-2900	5	-3.08	4856777800	52800	22.57	94200	94200	90700	122400	66000	94200	91983.13	24.96	0	-17159	98066	96132	93066	91132	88066	97100	92100	57	28200	500	67820	100	1	11349509	10362	49.70	1.78	12	0.47	1837.00	51229.00	95000	20230616	-3.89	42200	20221013	116.35	95000	-3.89	20230616	69700	30.99	20230104	95000	-3.89	20230616	42200	116.35	20221013	1.03	Y	192820	500	56 억	2832768	N	N	22806	N	N
73	20230619	110729	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91100	-3100	5	-3.29	4064907900	44097	18.85	94200	94200	90700	122400	66000	94200	92179.63	24.96	0	-14801	98066	96132	93066	91132	88066	97100	92100	57	28200	500	67820	100	1	11349509	10339	49.59	1.78	12	0.39	1837.00	51229.00	95000	20230616	-4.11	42200	20221013	115.88	95000	-4.11	20230616	69700	30.70	20230104	95000	-4.11	20230616	42200	115.88	20221013	1.03	Y	192820	500	56 억	2832768	N	N	22806	N	N
74	20230619	100503	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	92000	-2200	5	-2.34	2392989500	25763	11.01	94200	94200	91600	122400	66000	94200	92883.15	24.96	0	-8166	98066	96132	93066	91132	88066	97100	92100	57	28200	500	67820	100	1	11349509	10442	50.08	1.80	12	0.23	1837.00	51229.00	95000	20230616	-3.16	42200	20221013	118.01	95000	-3.16	20230616	69700	31.99	20230104	95000	-3.16	20230616	42200	118.01	20221013	1.03	Y	192820	500	56 억	2832768	N	N	22806	N	N
75	20230619	090844	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	93400	-800	5	-0.85	515165000	5503	2.35	94200	94200	92500	122400	66000	94200	93611.99	24.96	0	-2135	98066	96132	93066	91132	88066	97100	92100	57	28200	500	67820	100	1	11349509	10600	50.84	1.82	12	0.05	1837.00	51229.00	95000	20230616	-1.68	42200	20221013	121.33	95000	-1.68	20230616	69700	34.00	20230104	95000	-1.68	20230616	42200	121.33	20221013	1.03	Y	192820	500	56 억	2832768	N	N	22806	N	N
76	20230616	161004	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	94200	5100	2	5.72	21751522300	232918	330.82	90500	95000	90000	115800	62400	89100	93385.35	24.84	13	10936	91700	90400	89500	88200	87300	89950	87750	57	26700	500	64150	100	1	11349509	10691	51.28	1.84	12	2.05	1837.00	51229.00	95000	20230616	-0.84	42200	20221013	123.22	95000	-0.84	20230616	69700	35.15	20230104	95000	-0.84	20230616	42200	123.22	20221013	1.04	Y	192820	500	56 억	2818653	N	N	22806	N	N
77	20230616	151009	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	93700	4600	2	5.16	20181454100	216222	307.11	90500	95000	90000	115800	62400	89100	93336.73	24.84	13	11468	91700	90400	89500	88200	87300	89950	87750	57	26700	500	64150	100	1	11349509	10634	51.01	1.83	12	1.91	1837.00	51229.00	95000	20230616	-1.37	42200	20221013	122.04	95000	-1.37	20230616	69700	34.43	20230104	95000	-1.37	20230616	42200	122.04	20221013	1.04	Y	192820	500	56 억	2818653	N	N	10371	N	N
78	20230616	140808	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	93500	4400	2	4.94	17977883000	192625	273.59	90500	95000	90000	115800	62400	89100	93331.00	24.84	13	19045	91700	90400	89500	88200	87300	89950	87750	57	26700	500	64150	100	1	11349509	10612	50.90	1.83	12	1.70	1837.00	51229.00	95000	20230616	-1.58	42200	20221013	121.56	95000	-1.58	20230616	69700	34.15	20230104	95000	-1.58	20230616	42200	121.56	20221013	1.04	Y	192820	500	56 억	2818653	N	N	10371	N	N
79	20230616	130557	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	93700	4600	2	5.16	16316975900	174857	248.36	90500	95000	90000	115800	62400	89100	93316.11	24.84	13	25310	91700	90400	89500	88200	87300	89950	87750	57	26700	500	64150	100	1	11349509	10634	51.01	1.83	12	1.54	1837.00	51229.00	95000	20230616	-1.37	42200	20221013	122.04	95000	-1.37	20230616	69700	34.43	20230104	95000	-1.37	20230616	42200	122.04	20221013	1.04	Y	192820	500	56 억	2818653	N	N	10371	N	N
80	20230616	120928	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	94600	5500	2	6.17	14625893700	156901	222.85	90500	95000	90000	115800	62400	89100	93217.34	24.84	13	27877	91700	90400	89500	88200	87300	89950	87750	57	26700	500	64150	100	1	11349509	10737	51.50	1.85	12	1.38	1837.00	51229.00	95000	20230616	-0.42	42200	20221013	124.17	95000	-0.42	20230616	69700	35.72	20230104	95000	-0.42	20230616	42200	124.17	20221013	1.04	Y	192820	500	56 억	2818653	N	N	10371	N	N
81	20230616	110743	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	94300	5200	2	5.84	11702508400	126036	179.01	90500	94500	90000	115800	62400	89100	92850.52	24.84	13	31846	91700	90400	89500	88200	87300	89950	87750	57	26700	500	64150	100	1	11349509	10703	51.33	1.84	12	1.11	1837.00	51229.00	94500	20230616	-0.21	42200	20221013	123.46	94500	-0.21	20230616	69700	35.29	20230104	94500	-0.21	20230616	42200	123.46	20221013	1.04	Y	192820	500	56 억	2818653	N	N	10371	N	N
82	20230616	100448	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	92700	3600	2	4.04	7303116300	78988	112.19	90500	93600	90000	115800	62400	89100	92458.55	24.84	13	16235	91700	90400	89500	88200	87300	89950	87750	57	26700	500	64150	100	1	11349509	10521	50.46	1.81	12	0.70	1837.00	51229.00	93600	20230616	-0.96	42200	20221013	119.67	93600	-0.96	20230616	69700	33.00	20230104	93600	-0.96	20230616	42200	119.67	20221013	1.04	Y	192820	500	56 억	2818653	N	N	10371	N	N
83	20230616	090633	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	91600	2500	2	2.81	1247882900	13650	19.39	90500	91900	90000	115800	62400	89100	91419.99	24.84	13	945	91700	90400	89500	88200	87300	89950	87750	57	26700	500	64150	100	1	11349509	10396	49.86	1.79	12	0.12	1837.00	51229.00	91900	20230616	-0.33	42200	20221013	117.06	91900	-0.33	20230616	69700	31.42	20230104	91900	-0.33	20230616	42200	117.06	20221013	1.04	Y	192820	500	56 억	2818653	N	N	10371	N	N
84	20230615	150212	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89100	100	2	0.11	5735576300	64004	77.14	89600	90800	88600	115700	62300	89000	89612.79	24.80	26	-6004	91533	90266	89133	87866	86733	90900	88500	57	26700	500	64080	100	1	11349509	10112	48.50	1.74	12	0.56	1837.00	51229.00	91400	20230609	-2.52	42200	20221013	111.14	91400	-2.52	20230609	69700	27.83	20230104	91400	-2.52	20230609	42200	111.14	20221013	1.10	Y	192820	500	56 억	2815166	N	N	11526	N	N
85	20230615	140715	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89000	0	3	0.00	5000368600	55735	67.17	89600	90800	88700	115700	62300	89000	89716.86	24.80	26	-5944	91533	90266	89133	87866	86733	90900	88500	57	26700	500	64080	100	1	11349509	10101	48.45	1.74	12	0.49	1837.00	51229.00	91400	20230609	-2.63	42200	20221013	110.90	91400	-2.63	20230609	69700	27.69	20230104	91400	-2.63	20230609	42200	110.90	20221013	1.10	Y	192820	500	56 억	2815166	N	N	11526	N	N
86	20230615	130509	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89400	400	2	0.45	3882457600	43179	52.04	89600	90800	89000	115700	62300	89000	89915.43	24.80	26	-6677	91533	90266	89133	87866	86733	90900	88500	57	26700	500	64080	100	1	11349509	10146	48.67	1.75	12	0.38	1837.00	51229.00	91400	20230609	-2.19	42200	20221013	111.85	91400	-2.19	20230609	69700	28.26	20230104	91400	-2.19	20230609	42200	111.85	20221013	1.10	Y	192820	500	56 억	2815166	N	N	11526	N	N
87	20230615	120340	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89600	600	2	0.67	3485888600	38746	46.70	89600	90800	89000	115700	62300	89000	89967.73	24.80	26	-4182	91533	90266	89133	87866	86733	90900	88500	57	26700	500	64080	100	1	11349509	10169	48.78	1.75	12	0.34	1837.00	51229.00	91400	20230609	-1.97	42200	20221013	112.32	91400	-1.97	20230609	69700	28.55	20230104	91400	-1.97	20230609	42200	112.32	20221013	1.10	Y	192820	500	56 억	2815166	N	N	11526	N	N
88	20230615	110117	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89000	0	3	0.00	2829037900	31391	37.83	89600	90800	89000	115700	62300	89000	90122.62	24.80	26	-2423	91533	90266	89133	87866	86733	90900	88500	57	26700	500	64080	100	1	11349509	10101	48.45	1.74	12	0.28	1837.00	51229.00	91400	20230609	-2.63	42200	20221013	110.90	91400	-2.63	20230609	69700	27.69	20230104	91400	-2.63	20230609	42200	110.90	20221013	1.10	Y	192820	500	56 억	2815166	N	N	11526	N	N
89	20230611	184558	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	87700	400	2	0.46	8583476300	96153	127.42	87600	91400	87600	113400	61200	87300	89279.95	24.71	6041	8191	90233	88766	87933	86466	85633	88350	86050	57	26100	500	62850	100	1	11349509	9954	47.74	1.71	12	0.85	1837.00	51229.00	91400	20230609	-4.05	42200	20221013	107.82	91400	-4.05	20230609	69700	25.82	20230104	91400	-4.05	20230609	42200	107.82	20221013	1.14	Y	192820	500	56 억	2803985	N	N	11864	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History