KissMeData/025000/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160333	57	100.00	KOSPI	화학	N	N	N	N		N	46950	150	2	0.32	178874200	3819	118.64	46850	47000	46550	60800	32800	46800	46837.97	27.56	0	-1104	47100	46950	46750	46600	46400	47025	46675	242	14000	5000	34630	50	1	4840000	2272	7.94	0.39	12	0.08	5910.00	121688.00	52700	20221214	-10.91	45900	20230515	2.29	50800	-7.58	20230116	45900	2.29	20230515	52700	-10.91	20221214	45900	2.29	20230515	0.01	N	025000	5000	242 억	1333717	N	N	30	N	N
3	20230630	150336	57	100.00	KOSPI	화학	N	N	N	N		N	46850	50	2	0.11	170992350	3651	113.42	46850	47000	46550	60800	32800	46800	46834.39	27.56	0	-1021	47100	46950	46750	46600	46400	47025	46675	242	14000	5000	34630	50	1	4840000	2268	7.93	0.39	12	0.08	5910.00	121688.00	52700	20221214	-11.10	45900	20230515	2.07	50800	-7.78	20230116	45900	2.07	20230515	52700	-11.10	20221214	45900	2.07	20230515	0.01	N	025000	5000	242 억	1333717	N	N	9	N	N
4	20230630	140335	57	100.00	KOSPI	화학	N	N	N	N		N	46850	50	2	0.11	136447000	2915	90.56	46850	47000	46550	60800	32800	46800	46808.58	27.56	0	-672	47100	46950	46750	46600	46400	47025	46675	242	14000	5000	34630	50	1	4840000	2268	7.93	0.39	12	0.06	5910.00	121688.00	52700	20221214	-11.10	45900	20230515	2.07	50800	-7.78	20230116	45900	2.07	20230515	52700	-11.10	20221214	45900	2.07	20230515	0.01	N	025000	5000	242 억	1333717	N	N	9	N	N
5	20230630	130336	57	100.00	KOSPI	화학	N	N	N	N		N	46900	100	2	0.21	108030750	2310	71.76	46850	46950	46550	60800	32800	46800	46766.56	27.56	0	-448	47100	46950	46750	46600	46400	47025	46675	242	14000	5000	34630	50	1	4840000	2270	7.94	0.39	12	0.05	5910.00	121688.00	52700	20221214	-11.01	45900	20230515	2.18	50800	-7.68	20230116	45900	2.18	20230515	52700	-11.01	20221214	45900	2.18	20230515	0.01	N	025000	5000	242 억	1333717	N	N	9	N	N
6	20230630	120333	57	100.00	KOSPI	화학	N	N	N	N		N	46750	-50	5	-0.11	87060400	1863	57.88	46850	46950	46550	60800	32800	46800	46731.29	27.56	0	-358	47100	46950	46750	46600	46400	47025	46675	242	14000	5000	34630	50	1	4840000	2263	7.91	0.38	12	0.04	5910.00	121688.00	52700	20221214	-11.29	45900	20230515	1.85	50800	-7.97	20230116	45900	1.85	20230515	52700	-11.29	20221214	45900	1.85	20230515	0.01	N	025000	5000	242 억	1333717	N	N	9	N	N
7	20230630	110335	57	100.00	KOSPI	화학	N	N	N	N		N	46750	-50	5	-0.11	65847650	1410	43.80	46850	46850	46550	60800	32800	46800	46700.46	27.56	0	-299	47100	46950	46750	46600	46400	47025	46675	242	14000	5000	34630	50	1	4840000	2263	7.91	0.38	12	0.03	5910.00	121688.00	52700	20221214	-11.29	45900	20230515	1.85	50800	-7.97	20230116	45900	1.85	20230515	52700	-11.29	20221214	45900	1.85	20230515	0.01	N	025000	5000	242 억	1333717	N	N	9	N	N
8	20230630	100334	57	100.00	KOSPI	화학	N	N	N	N		N	46550	-250	5	-0.53	23311150	500	15.53	46850	46850	46550	60800	32800	46800	46622.30	27.56	0	-113	47100	46950	46750	46600	46400	47025	46675	242	14000	5000	34630	50	1	4840000	2253	7.88	0.38	12	0.01	5910.00	121688.00	52700	20221214	-11.67	45900	20230515	1.42	50800	-8.37	20230116	45900	1.42	20230515	52700	-11.67	20221214	45900	1.42	20230515	0.01	N	025000	5000	242 억	1333717	N	N	9	N	N
9	20230630	090335	57	100.00	KOSPI	화학	N	N	N	N		N	46850	50	2	0.11	515350	11	0.34	46850	46850	46850	60800	32800	46800	46850.00	27.56	0	-1	47100	46950	46750	46600	46400	47025	46675	242	14000	5000	34630	50	1	4840000	2268	7.93	0.39	12	0.00	5910.00	121688.00	52700	20221214	-11.10	45900	20230515	2.07	50800	-7.78	20230116	45900	2.07	20230515	52700	-11.10	20221214	45900	2.07	20230515	0.01	N	025000	5000	242 억	1333717	N	N	9	N	N
10	20230629	160335	57	100.00	KOSPI	화학	N	N	N	N		N	46800	-200	5	-0.43	150475150	3219	53.26	46750	46900	46550	61100	32900	47000	46745.93	27.59	0	-977	47200	47100	46900	46800	46600	47150	46850	242	14100	5000	34780	50	1	4840000	2265	7.92	0.38	12	0.07	5910.00	121688.00	52700	20221214	-11.20	45900	20230515	1.96	50800	-7.87	20230116	45900	1.96	20230515	52700	-11.20	20221214	45900	1.96	20230515	0.01	N	025000	5000	242 억	1335406	N	N	9	N	N
11	20230629	150333	57	100.00	KOSPI	화학	N	N	N	N		N	46750	-250	5	-0.53	147153850	3148	52.08	46750	46900	46550	61100	32900	47000	46745.19	27.59	0	-958	47200	47100	46900	46800	46600	47150	46850	242	14100	5000	34780	50	1	4840000	2263	7.91	0.38	12	0.07	5910.00	121688.00	52700	20221214	-11.29	45900	20230515	1.85	50800	-7.97	20230116	45900	1.85	20230515	52700	-11.29	20221214	45900	1.85	20230515	0.01	N	025000	5000	242 억	1335406	N	N	0	N	N
12	20230629	140332	57	100.00	KOSPI	화학	N	N	N	N		N	46800	-200	5	-0.43	113805600	2435	40.29	46750	46900	46550	61100	32900	47000	46737.41	27.59	0	-714	47200	47100	46900	46800	46600	47150	46850	242	14100	5000	34780	50	1	4840000	2265	7.92	0.38	12	0.05	5910.00	121688.00	52700	20221214	-11.20	45900	20230515	1.96	50800	-7.87	20230116	45900	1.96	20230515	52700	-11.20	20221214	45900	1.96	20230515	0.01	N	025000	5000	242 억	1335406	N	N	0	N	N
13	20230629	130333	57	100.00	KOSPI	화학	N	N	N	N		N	46800	-200	5	-0.43	93494000	2001	33.11	46750	46900	46550	61100	32900	47000	46723.64	27.59	0	-558	47200	47100	46900	46800	46600	47150	46850	242	14100	5000	34780	50	1	4840000	2265	7.92	0.38	12	0.04	5910.00	121688.00	52700	20221214	-11.20	45900	20230515	1.96	50800	-7.87	20230116	45900	1.96	20230515	52700	-11.20	20221214	45900	1.96	20230515	0.01	N	025000	5000	242 억	1335406	N	N	0	N	N
14	20230629	120333	57	100.00	KOSPI	화학	N	N	N	N		N	46800	-200	5	-0.43	62222350	1333	22.05	46750	46850	46550	61100	32900	47000	46678.43	27.59	0	-324	47200	47100	46900	46800	46600	47150	46850	242	14100	5000	34780	50	1	4840000	2265	7.92	0.38	12	0.03	5910.00	121688.00	52700	20221214	-11.20	45900	20230515	1.96	50800	-7.87	20230116	45900	1.96	20230515	52700	-11.20	20221214	45900	1.96	20230515	0.01	N	025000	5000	242 억	1335406	N	N	0	N	N
15	20230629	110333	57	100.00	KOSPI	화학	N	N	N	N		N	46700	-300	5	-0.64	39684550	851	14.08	46750	46850	46550	61100	32900	47000	46632.84	27.59	0	-101	47200	47100	46900	46800	46600	47150	46850	242	14100	5000	34780	50	1	4840000	2260	7.90	0.38	12	0.02	5910.00	121688.00	52700	20221214	-11.39	45900	20230515	1.74	50800	-8.07	20230116	45900	1.74	20230515	52700	-11.39	20221214	45900	1.74	20230515	0.01	N	025000	5000	242 억	1335406	N	N	0	N	N
16	20230629	100333	57	100.00	KOSPI	화학	N	N	N	N		N	46650	-350	5	-0.74	21630550	464	7.68	46750	46800	46550	61100	32900	47000	46617.56	27.59	0	-78	47200	47100	46900	46800	46600	47150	46850	242	14100	5000	34780	50	1	4840000	2258	7.89	0.38	12	0.01	5910.00	121688.00	52700	20221214	-11.48	45900	20230515	1.63	50800	-8.17	20230116	45900	1.63	20230515	52700	-11.48	20221214	45900	1.63	20230515	0.01	N	025000	5000	242 억	1335406	N	N	0	N	N
17	20230629	090333	57	100.00	KOSPI	화학	N	N	N	N		N	46700	-300	5	-0.64	1075300	23	0.38	46750	46800	46700	61100	32900	47000	46752.17	27.59	0	-10	47200	47100	46900	46800	46600	47150	46850	242	14100	5000	34780	50	1	4840000	2260	7.90	0.38	12	0.00	5910.00	121688.00	52700	20221214	-11.39	45900	20230515	1.74	50800	-8.07	20230116	45900	1.74	20230515	52700	-11.39	20221214	45900	1.74	20230515	0.01	N	025000	5000	242 억	1335406	N	N	0	N	N
18	20230628	160330	57	100.00	KOSPI	화학	N	N	N	N		N	47000	50	2	0.11	280520600	5980	134.96	46950	47000	46700	61000	32900	46950	46909.75	27.68	0	-1931	47416	47182	46766	46532	46116	47300	46650	242	14050	5000	34740	50	1	4840000	2275	7.95	0.39	12	0.12	5910.00	121688.00	52700	20221214	-10.82	45900	20230515	2.40	50800	-7.48	20230116	45900	2.40	20230515	52700	-10.82	20221214	45900	2.40	20230515	0.01	N	025000	5000	242 억	1339528	N	N	0	N	N
19	20230628	150332	57	100.00	KOSPI	화학	N	N	N	N		N	46950	0	3	0.00	203428500	4339	97.92	46950	47000	46700	61000	32900	46950	46883.73	27.68	0	-1518	47416	47182	46766	46532	46116	47300	46650	242	14050	5000	34740	50	1	4840000	2272	7.94	0.39	12	0.09	5910.00	121688.00	52700	20221214	-10.91	45900	20230515	2.29	50800	-7.58	20230116	45900	2.29	20230515	52700	-10.91	20221214	45900	2.29	20230515	0.01	N	025000	5000	242 억	1339528	N	N	0	N	N
20	20230628	140330	57	100.00	KOSPI	화학	N	N	N	N		N	46950	0	3	0.00	177092600	3778	85.26	46950	47000	46700	61000	32900	46950	46874.70	27.68	0	-1275	47416	47182	46766	46532	46116	47300	46650	242	14050	5000	34740	50	1	4840000	2272	7.94	0.39	12	0.08	5910.00	121688.00	52700	20221214	-10.91	45900	20230515	2.29	50800	-7.58	20230116	45900	2.29	20230515	52700	-10.91	20221214	45900	2.29	20230515	0.01	N	025000	5000	242 억	1339528	N	N	0	N	N
21	20230628	130331	57	100.00	KOSPI	화학	N	N	N	N		N	46950	0	3	0.00	120765550	2576	58.14	46950	47000	46700	61000	32900	46950	46881.04	27.68	0	-1016	47416	47182	46766	46532	46116	47300	46650	242	14050	5000	34740	50	1	4840000	2272	7.94	0.39	12	0.05	5910.00	121688.00	52700	20221214	-10.91	45900	20230515	2.29	50800	-7.58	20230116	45900	2.29	20230515	52700	-10.91	20221214	45900	2.29	20230515	0.01	N	025000	5000	242 억	1339528	N	N	0	N	N
22	20230628	120303	57	100.00	KOSPI	화학	N	N	N	N		N	46800	-150	5	-0.32	78518100	1676	37.82	46950	47000	46700	61000	32900	46950	46848.51	27.68	0	-634	47416	47182	46766	46532	46116	47300	46650	242	14050	5000	34740	50	1	4840000	2265	7.92	0.38	12	0.03	5910.00	121688.00	52700	20221214	-11.20	45900	20230515	1.96	50800	-7.87	20230116	45900	1.96	20230515	52700	-11.20	20221214	45900	1.96	20230515	0.01	N	025000	5000	242 억	1339528	N	N	0	N	N
23	20230628	110333	57	100.00	KOSPI	화학	N	N	N	N		N	46850	-100	5	-0.21	43171800	922	20.81	46950	47000	46700	61000	32900	46950	46824.08	27.68	0	-318	47416	47182	46766	46532	46116	47300	46650	242	14050	5000	34740	50	1	4840000	2268	7.93	0.39	12	0.02	5910.00	121688.00	52700	20221214	-11.10	45900	20230515	2.07	50800	-7.78	20230116	45900	2.07	20230515	52700	-11.10	20221214	45900	2.07	20230515	0.01	N	025000	5000	242 억	1339528	N	N	0	N	N
24	20230628	100332	57	100.00	KOSPI	화학	N	N	N	N		N	46800	-150	5	-0.32	12737050	272	6.14	46950	46950	46700	61000	32900	46950	46827.39	27.68	0	-14	47416	47182	46766	46532	46116	47300	46650	242	14050	5000	34740	50	1	4840000	2265	7.92	0.38	12	0.01	5910.00	121688.00	52700	20221214	-11.20	45900	20230515	1.96	50800	-7.87	20230116	45900	1.96	20230515	52700	-11.20	20221214	45900	1.96	20230515	0.01	N	025000	5000	242 억	1339528	N	N	0	N	N
25	20230628	090331	57	100.00	KOSPI	화학	N	N	N	N		N	46750	-200	5	-0.43	9230950	197	4.45	46950	46950	46700	61000	32900	46950	46857.61	27.68	0	-4	47416	47182	46766	46532	46116	47300	46650	242	14050	5000	34740	50	1	4840000	2263	7.91	0.38	12	0.00	5910.00	121688.00	52700	20221214	-11.29	45900	20230515	1.85	50800	-7.97	20230116	45900	1.85	20230515	52700	-11.29	20221214	45900	1.85	20230515	0.01	N	025000	5000	242 억	1339528	N	N	0	N	N
26	20230627	160332	57	100.00	KOSPI	화학	N	N	N	N		N	46950	300	2	0.64	207141800	4431	138.47	46650	47000	46350	60600	32700	46650	46748.32	27.72	0	-810	46816	46732	46616	46532	46416	46675	46475	242	13950	5000	34520	50	1	4840000	2272	7.94	0.39	12	0.09	5910.00	121688.00	52700	20221214	-10.91	45900	20230515	2.29	50800	-7.58	20230116	45900	2.29	20230515	52700	-10.91	20221214	45900	2.29	20230515	0.01	N	025000	5000	242 억	1341740	N	N	2	N	N
27	20230627	150334	57	100.00	KOSPI	화학	N	N	N	N		N	46650	0	3	0.00	139688350	2992	93.50	46650	47000	46350	60600	32700	46650	46687.28	27.72	0	-327	46816	46732	46616	46532	46416	46675	46475	242	13950	5000	34520	50	1	4840000	2258	7.89	0.38	12	0.06	5910.00	121688.00	52700	20221214	-11.48	45900	20230515	1.63	50800	-8.17	20230116	45900	1.63	20230515	52700	-11.48	20221214	45900	1.63	20230515	0.01	N	025000	5000	242 억	1341740	N	N	2	N	N
28	20230627	140336	57	100.00	KOSPI	화학	N	N	N	N		N	46500	-150	5	-0.32	120342250	2576	80.50	46650	47000	46350	60600	32700	46650	46716.71	27.72	0	-336	46816	46732	46616	46532	46416	46675	46475	242	13950	5000	34520	50	1	4840000	2251	7.87	0.38	12	0.05	5910.00	121688.00	52700	20221214	-11.76	45900	20230515	1.31	50800	-8.46	20230116	45900	1.31	20230515	52700	-11.76	20221214	45900	1.31	20230515	0.01	N	025000	5000	242 억	1341740	N	N	2	N	N
29	20230627	130336	57	100.00	KOSPI	화학	N	N	N	N		N	46550	-100	5	-0.21	113082800	2420	75.62	46650	47000	46350	60600	32700	46650	46728.43	27.72	0	-355	46816	46732	46616	46532	46416	46675	46475	242	13950	5000	34520	50	1	4840000	2253	7.88	0.38	12	0.05	5910.00	121688.00	52700	20221214	-11.67	45900	20230515	1.42	50800	-8.37	20230116	45900	1.42	20230515	52700	-11.67	20221214	45900	1.42	20230515	0.01	N	025000	5000	242 억	1341740	N	N	2	N	N
30	20230627	120338	57	100.00	KOSPI	화학	N	N	N	N		N	46650	0	3	0.00	103247600	2209	69.03	46650	47000	46350	60600	32700	46650	46739.52	27.72	0	-353	46816	46732	46616	46532	46416	46675	46475	242	13950	5000	34520	50	1	4840000	2258	7.89	0.38	12	0.05	5910.00	121688.00	52700	20221214	-11.48	45900	20230515	1.63	50800	-8.17	20230116	45900	1.63	20230515	52700	-11.48	20221214	45900	1.63	20230515	0.01	N	025000	5000	242 억	1341740	N	N	2	N	N
31	20230627	110337	57	100.00	KOSPI	화학	N	N	N	N		N	46900	250	2	0.54	91713200	1962	61.31	46650	47000	46350	60600	32700	46650	46744.75	27.72	0	-379	46816	46732	46616	46532	46416	46675	46475	242	13950	5000	34520	50	1	4840000	2270	7.94	0.39	12	0.04	5910.00	121688.00	52700	20221214	-11.01	45900	20230515	2.18	50800	-7.68	20230116	45900	2.18	20230515	52700	-11.01	20221214	45900	2.18	20230515	0.01	N	025000	5000	242 억	1341740	N	N	2	N	N
32	20230627	100330	57	100.00	KOSPI	화학	N	N	N	N		N	46800	150	2	0.32	53516400	1147	35.84	46650	47000	46350	60600	32700	46650	46657.72	27.72	0	-93	46816	46732	46616	46532	46416	46675	46475	242	13950	5000	34520	50	1	4840000	2265	7.92	0.38	12	0.02	5910.00	121688.00	52700	20221214	-11.20	45900	20230515	1.96	50800	-7.87	20230116	45900	1.96	20230515	52700	-11.20	20221214	45900	1.96	20230515	0.01	N	025000	5000	242 억	1341740	N	N	2	N	N
33	20230627	090332	57	100.00	KOSPI	화학	N	N	N	N		N	46550	-100	5	-0.21	18338850	394	12.31	46650	46650	46350	60600	32700	46650	46545.30	27.72	0	6	46816	46732	46616	46532	46416	46675	46475	242	13950	5000	34520	50	1	4840000	2253	7.88	0.38	12	0.01	5910.00	121688.00	52700	20221214	-11.67	45900	20230515	1.42	50800	-8.37	20230116	45900	1.42	20230515	52700	-11.67	20221214	45900	1.42	20230515	0.01	N	025000	5000	242 억	1341740	N	N	2	N	N
34	20230626	160331	57	100.00	KOSPI	화학	N	N	N	N		N	46650	-50	5	-0.11	149245250	3199	147.22	46700	46700	46500	60700	32700	46700	46653.72	27.77	0	-1570	46900	46800	46650	46550	46400	46850	46600	242	14000	5000	34550	50	1	4840000	2258	7.89	0.38	12	0.07	5910.00	121688.00	52700	20221214	-11.48	45900	20230515	1.63	50800	-8.17	20230116	45900	1.63	20230515	52700	-11.48	20221214	45900	1.63	20230515	0.01	N	025000	5000	242 억	1344093	N	N	2	N	N
35	20230626	150334	57	100.00	KOSPI	화학	N	N	N	N		N	46700	0	3	0.00	126317550	2708	124.62	46700	46700	46500	60700	32700	46700	46646.07	27.77	0	-1229	46900	46800	46650	46550	46400	46850	46600	242	14000	5000	34550	50	1	4840000	2260	7.90	0.38	12	0.06	5910.00	121688.00	52700	20221214	-11.39	45900	20230515	1.74	50800	-8.07	20230116	45900	1.74	20230515	52700	-11.39	20221214	45900	1.74	20230515	0.01	N	025000	5000	242 억	1344093	N	N	6	N	N
36	20230626	140333	57	100.00	KOSPI	화학	N	N	N	N		N	46650	-50	5	-0.11	118569050	2542	116.98	46700	46700	46500	60700	32700	46700	46644.00	27.77	0	-1210	46900	46800	46650	46550	46400	46850	46600	242	14000	5000	34550	50	1	4840000	2258	7.89	0.38	12	0.05	5910.00	121688.00	52700	20221214	-11.48	45900	20230515	1.63	50800	-8.17	20230116	45900	1.63	20230515	52700	-11.48	20221214	45900	1.63	20230515	0.01	N	025000	5000	242 억	1344093	N	N	6	N	N
37	20230626	130333	57	100.00	KOSPI	화학	N	N	N	N		N	46650	-50	5	-0.11	65650750	1408	64.80	46700	46700	46500	60700	32700	46700	46626.95	27.77	0	-426	46900	46800	46650	46550	46400	46850	46600	242	14000	5000	34550	50	1	4840000	2258	7.89	0.38	12	0.03	5910.00	121688.00	52700	20221214	-11.48	45900	20230515	1.63	50800	-8.17	20230116	45900	1.63	20230515	52700	-11.48	20221214	45900	1.63	20230515	0.01	N	025000	5000	242 억	1344093	N	N	6	N	N
38	20230626	120330	57	100.00	KOSPI	화학	N	N	N	N		N	46650	-50	5	-0.11	63134200	1354	62.31	46700	46700	46500	60700	32700	46700	46627.92	27.77	0	-393	46900	46800	46650	46550	46400	46850	46600	242	14000	5000	34550	50	1	4840000	2258	7.89	0.38	12	0.03	5910.00	121688.00	52700	20221214	-11.48	45900	20230515	1.63	50800	-8.17	20230116	45900	1.63	20230515	52700	-11.48	20221214	45900	1.63	20230515	0.01	N	025000	5000	242 억	1344093	N	N	6	N	N
39	20230626	110330	57	100.00	KOSPI	화학	N	N	N	N		N	46600	-100	5	-0.21	49239850	1056	48.60	46700	46700	46500	60700	32700	46700	46628.65	27.77	0	-203	46900	46800	46650	46550	46400	46850	46600	242	14000	5000	34550	50	1	4840000	2255	7.88	0.38	12	0.02	5910.00	121688.00	52700	20221214	-11.57	45900	20230515	1.53	50800	-8.27	20230116	45900	1.53	20230515	52700	-11.57	20221214	45900	1.53	20230515	0.01	N	025000	5000	242 억	1344093	N	N	6	N	N
40	20230626	100331	57	100.00	KOSPI	화학	N	N	N	N		N	46650	-50	5	-0.11	34226800	734	33.78	46700	46700	46500	60700	32700	46700	46630.52	27.77	0	-118	46900	46800	46650	46550	46400	46850	46600	242	14000	5000	34550	50	1	4840000	2258	7.89	0.38	12	0.02	5910.00	121688.00	52700	20221214	-11.48	45900	20230515	1.63	50800	-8.17	20230116	45900	1.63	20230515	52700	-11.48	20221214	45900	1.63	20230515	0.01	N	025000	5000	242 억	1344093	N	N	6	N	N
41	20230626	090331	57	100.00	KOSPI	화학	N	N	N	N		N	46550	-150	5	-0.32	1260750	27	1.24	46700	46700	46550	60700	32700	46700	46694.44	27.77	0	-5	46900	46800	46650	46550	46400	46850	46600	242	14000	5000	34550	50	1	4840000	2253	7.88	0.38	12	0.00	5910.00	121688.00	52700	20221214	-11.67	45900	20230515	1.42	50800	-8.37	20230116	45900	1.42	20230515	52700	-11.67	20221214	45900	1.42	20230515	0.01	N	025000	5000	242 억	1344093	N	N	6	N	N
42	20230623	160528	57	100.00	KOSPI	화학	N	N	N	N		N	46700	50	2	0.11	101325750	2173	83.10	46650	46750	46500	60600	32700	46650	46629.40	27.79	0	38	46850	46750	46550	46450	46250	46800	46500	242	13950	5000	34520	50	1	4840000	2260	7.90	0.38	12	0.04	5910.00	121688.00	52700	20221214	-11.39	45900	20230515	1.74	50800	-8.07	20230116	45900	1.74	20230515	52700	-11.39	20221214	45900	1.74	20230515	0.01	N	025000	5000	242 억	1344903	N	N	6	N	N
43	20230623	140257	57	100.00	KOSPI	화학	N	N	N	N		N	46600	-50	5	-0.11	68604550	1472	56.29	46650	46750	46500	60600	32700	46650	46606.35	27.79	0	43	46850	46750	46550	46450	46250	46800	46500	242	13950	5000	34520	50	1	4840000	2255	7.88	0.38	12	0.03	5910.00	121688.00	52700	20221214	-11.57	45900	20230515	1.53	50800	-8.27	20230116	45900	1.53	20230515	52700	-11.57	20221214	45900	1.53	20230515	0.01	N	025000	5000	242 억	1344903	N	N	3	N	N
44	20230622	160154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46650	50	2	0.11	121751200	2615	136.34	46550	46650	46350	60500	32650	46600	46558.78	27.81	0	-37	46800	46700	46550	46450	46300	46625	46375	242	13925	5000	34480	50	1	4840000	2258	7.89	0.38	12	0.05	5910.00	121688.00	52700	20221214	-11.48	45900	20230515	1.63	50800	-8.17	20230116	45900	1.63	20230515	52700	-11.48	20221214	45900	1.63	20230515	0.01	N	025000	5000	242 억	1345952	N	N	3	N	N
45	20230622	150615	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46600	0	3	0.00	118999400	2556	133.26	46550	46650	46350	60500	32650	46600	46556.89	27.81	0	-40	46800	46700	46550	46450	46300	46625	46375	242	13925	5000	34480	50	1	4840000	2255	7.88	0.38	12	0.05	5910.00	121688.00	52700	20221214	-11.57	45900	20230515	1.53	50800	-8.27	20230116	45900	1.53	20230515	52700	-11.57	20221214	45900	1.53	20230515	0.01	N	025000	5000	242 억	1345952	N	N	63	N	N
46	20230622	141004	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46650	50	2	0.11	106835800	2295	119.66	46550	46650	46350	60500	32650	46600	46551.55	27.81	0	-39	46800	46700	46550	46450	46300	46625	46375	242	13925	5000	34480	50	1	4840000	2258	7.89	0.38	12	0.05	5910.00	121688.00	52700	20221214	-11.48	45900	20230515	1.63	50800	-8.17	20230116	45900	1.63	20230515	52700	-11.48	20221214	45900	1.63	20230515	0.01	N	025000	5000	242 억	1345952	N	N	63	N	N
47	20230622	130730	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46600	0	3	0.00	82163400	1766	92.08	46550	46600	46350	60500	32650	46600	46525.14	27.81	0	-32	46800	46700	46550	46450	46300	46625	46375	242	13925	5000	34480	50	1	4840000	2255	7.88	0.38	12	0.04	5910.00	121688.00	52700	20221214	-11.57	45900	20230515	1.53	50800	-8.27	20230116	45900	1.53	20230515	52700	-11.57	20221214	45900	1.53	20230515	0.01	N	025000	5000	242 억	1345952	N	N	63	N	N
48	20230622	120709	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46550	-50	5	-0.11	77646550	1669	87.02	46550	46600	46350	60500	32650	46600	46522.80	27.81	0	-31	46800	46700	46550	46450	46300	46625	46375	242	13925	5000	34480	50	1	4840000	2253	7.88	0.38	12	0.03	5910.00	121688.00	52700	20221214	-11.67	45900	20230515	1.42	50800	-8.37	20230116	45900	1.42	20230515	52700	-11.67	20221214	45900	1.42	20230515	0.01	N	025000	5000	242 억	1345952	N	N	63	N	N
49	20230622	110315	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46600	0	3	0.00	71728700	1542	80.40	46550	46600	46350	60500	32650	46600	46516.67	27.81	0	-24	46800	46700	46550	46450	46300	46625	46375	242	13925	5000	34480	50	1	4840000	2255	7.88	0.38	12	0.03	5910.00	121688.00	52700	20221214	-11.57	45900	20230515	1.53	50800	-8.27	20230116	45900	1.53	20230515	52700	-11.57	20221214	45900	1.53	20230515	0.01	N	025000	5000	242 억	1345952	N	N	63	N	N
50	20230622	100142	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46550	-50	5	-0.11	55850050	1201	62.62	46550	46600	46350	60500	32650	46600	46502.96	27.81	0	-13	46800	46700	46550	46450	46300	46625	46375	242	13925	5000	34480	50	1	4840000	2253	7.88	0.38	12	0.02	5910.00	121688.00	52700	20221214	-11.67	45900	20230515	1.42	50800	-8.37	20230116	45900	1.42	20230515	52700	-11.67	20221214	45900	1.42	20230515	0.01	N	025000	5000	242 억	1345952	N	N	63	N	N
51	20230622	090512	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46500	-100	5	-0.21	1628250	35	1.82	46550	46550	46500	60500	32650	46600	46521.43	27.81	0	-27	46800	46700	46550	46450	46300	46625	46375	242	13925	5000	34480	50	1	4840000	2251	7.87	0.38	12	0.00	5910.00	121688.00	52700	20221214	-11.76	45900	20230515	1.31	50800	-8.46	20230116	45900	1.31	20230515	52700	-11.76	20221214	45900	1.31	20230515	0.01	N	025000	5000	242 억	1345952	N	N	63	N	N
52	20230621	160824	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46600	-50	5	-0.11	87677700	1885	67.39	46650	46650	46400	60600	32700	46650	46513.37	27.82	0	-359	46783	46716	46583	46516	46383	46750	46550	242	13950	5000	34520	50	1	4840000	2255	7.88	0.38	12	0.04	5910.00	121688.00	52700	20221214	-11.57	45900	20230515	1.53	50800	-8.27	20230116	45900	1.53	20230515	52700	-11.57	20221214	45900	1.53	20230515	0.01	N	025000	5000	242 억	1346286	N	N	63	N	N
53	20230621	150914	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46500	-150	5	-0.32	80228850	1725	61.67	46650	46650	46400	60600	32700	46650	46509.48	27.82	0	-357	46783	46716	46583	46516	46383	46750	46550	242	13950	5000	34520	50	1	4840000	2251	7.87	0.38	12	0.04	5910.00	121688.00	52700	20221214	-11.76	45900	20230515	1.31	50800	-8.46	20230116	45900	1.31	20230515	52700	-11.76	20221214	45900	1.31	20230515	0.01	N	025000	5000	242 억	1346286	N	N	2	N	N
54	20230621	140204	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46500	-150	5	-0.32	64130750	1379	49.30	46650	46650	46400	60600	32700	46650	46505.26	27.82	0	-315	46783	46716	46583	46516	46383	46750	46550	242	13950	5000	34520	50	1	4840000	2251	7.87	0.38	12	0.03	5910.00	121688.00	52700	20221214	-11.76	45900	20230515	1.31	50800	-8.46	20230116	45900	1.31	20230515	52700	-11.76	20221214	45900	1.31	20230515	0.01	N	025000	5000	242 억	1346286	N	N	2	N	N
55	20230621	130442	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46550	-100	5	-0.21	57434450	1235	44.15	46650	46650	46400	60600	32700	46650	46505.63	27.82	0	-301	46783	46716	46583	46516	46383	46750	46550	242	13950	5000	34520	50	1	4840000	2253	7.88	0.38	12	0.03	5910.00	121688.00	52700	20221214	-11.67	45900	20230515	1.42	50800	-8.37	20230116	45900	1.42	20230515	52700	-11.67	20221214	45900	1.42	20230515	0.01	N	025000	5000	242 억	1346286	N	N	2	N	N
56	20230621	120629	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46400	-250	5	-0.54	52086400	1120	40.04	46650	46650	46400	60600	32700	46650	46505.71	27.82	0	-297	46783	46716	46583	46516	46383	46750	46550	242	13950	5000	34520	50	1	4840000	2246	7.85	0.38	12	0.02	5910.00	121688.00	52700	20221214	-11.95	45900	20230515	1.09	50800	-8.66	20230116	45900	1.09	20230515	52700	-11.95	20221214	45900	1.09	20230515	0.01	N	025000	5000	242 억	1346286	N	N	2	N	N
57	20230621	110210	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46500	-150	5	-0.32	36606850	787	28.14	46650	46650	46400	60600	32700	46650	46514.42	27.82	0	-197	46783	46716	46583	46516	46383	46750	46550	242	13950	5000	34520	50	1	4840000	2251	7.87	0.38	12	0.02	5910.00	121688.00	52700	20221214	-11.76	45900	20230515	1.31	50800	-8.46	20230116	45900	1.31	20230515	52700	-11.76	20221214	45900	1.31	20230515	0.01	N	025000	5000	242 억	1346286	N	N	2	N	N
58	20230621	100143	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46450	-200	5	-0.43	28514800	613	21.92	46650	46650	46400	60600	32700	46650	46516.80	27.82	0	-102	46783	46716	46583	46516	46383	46750	46550	242	13950	5000	34520	50	1	4840000	2248	7.86	0.38	12	0.01	5910.00	121688.00	52700	20221214	-11.86	45900	20230515	1.20	50800	-8.56	20230116	45900	1.20	20230515	52700	-11.86	20221214	45900	1.20	20230515	0.01	N	025000	5000	242 억	1346286	N	N	2	N	N
59	20230621	090549	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46500	-150	5	-0.32	1910850	41	1.47	46650	46650	46500	60600	32700	46650	46606.10	27.82	0	-19	46783	46716	46583	46516	46383	46750	46550	242	13950	5000	34520	50	1	4840000	2251	7.87	0.38	12	0.00	5910.00	121688.00	52700	20221214	-11.76	45900	20230515	1.31	50800	-8.46	20230116	45900	1.31	20230515	52700	-11.76	20221214	45900	1.31	20230515	0.01	N	025000	5000	242 억	1346286	N	N	2	N	N
60	20230620	160138	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46650	50	2	0.11	129467850	2777	119.08	46600	46650	46450	60500	32650	46600	46621.48	27.84	0	-132	46733	46666	46533	46466	46333	46700	46500	242	13925	5000	34480	50	1	4840000	2258	7.89	0.38	12	0.06	5910.00	121688.00	52700	20221214	-11.48	45900	20230515	1.63	50800	-8.17	20230116	45900	1.63	20230515	52700	-11.48	20221214	45900	1.63	20230515	0.01	N	025000	5000	242 억	1347300	N	N	2	N	N
61	20230620	150346	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46600	0	3	0.00	120184800	2578	110.55	46600	46650	46450	60500	32650	46600	46619.39	27.84	0	-126	46733	46666	46533	46466	46333	46700	46500	242	13925	5000	34480	50	1	4840000	2255	7.88	0.38	12	0.05	5910.00	121688.00	52700	20221214	-11.57	45900	20230515	1.53	50800	-8.27	20230116	45900	1.53	20230515	52700	-11.57	20221214	45900	1.53	20230515	0.01	N	025000	5000	242 억	1347300	N	N	3	N	N
62	20230620	140730	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46600	0	3	0.00	93457250	2005	85.98	46600	46650	46450	60500	32650	46600	46612.09	27.84	0	-102	46733	46666	46533	46466	46333	46700	46500	242	13925	5000	34480	50	1	4840000	2255	7.88	0.38	12	0.04	5910.00	121688.00	52700	20221214	-11.57	45900	20230515	1.53	50800	-8.27	20230116	45900	1.53	20230515	52700	-11.57	20221214	45900	1.53	20230515	0.01	N	025000	5000	242 억	1347300	N	N	3	N	N
63	20230620	130551	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46600	0	3	0.00	56956500	1222	52.40	46600	46650	46450	60500	32650	46600	46609.25	27.84	0	-79	46733	46666	46533	46466	46333	46700	46500	242	13925	5000	34480	50	1	4840000	2255	7.88	0.38	12	0.03	5910.00	121688.00	52700	20221214	-11.57	45900	20230515	1.53	50800	-8.27	20230116	45900	1.53	20230515	52700	-11.57	20221214	45900	1.53	20230515	0.01	N	025000	5000	242 억	1347300	N	N	3	N	N
64	20230620	120518	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46600	0	3	0.00	46883900	1006	43.14	46600	46650	46450	60500	32650	46600	46604.27	27.84	0	-45	46733	46666	46533	46466	46333	46700	46500	242	13925	5000	34480	50	1	4840000	2255	7.88	0.38	12	0.02	5910.00	121688.00	52700	20221214	-11.57	45900	20230515	1.53	50800	-8.27	20230116	45900	1.53	20230515	52700	-11.57	20221214	45900	1.53	20230515	0.01	N	025000	5000	242 억	1347300	N	N	3	N	N
65	20230620	110353	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46600	0	3	0.00	40638050	872	37.39	46600	46650	46450	60500	32650	46600	46603.27	27.84	0	-18	46733	46666	46533	46466	46333	46700	46500	242	13925	5000	34480	50	1	4840000	2255	7.88	0.38	12	0.02	5910.00	121688.00	52700	20221214	-11.57	45900	20230515	1.53	50800	-8.27	20230116	45900	1.53	20230515	52700	-11.57	20221214	45900	1.53	20230515	0.01	N	025000	5000	242 억	1347300	N	N	3	N	N
66	20230620	100130	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46500	-100	5	-0.21	38681450	830	35.59	46600	46650	46450	60500	32650	46600	46604.16	27.84	0	0	46733	46666	46533	46466	46333	46700	46500	242	13925	5000	34480	50	1	4840000	2251	7.87	0.38	12	0.02	5910.00	121688.00	52700	20221214	-11.76	45900	20230515	1.31	50800	-8.46	20230116	45900	1.31	20230515	52700	-11.76	20221214	45900	1.31	20230515	0.01	N	025000	5000	242 억	1347300	N	N	3	N	N
67	20230620	090636	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46600	0	3	0.00	792200	17	0.73	46600	46600	46600	60500	32650	46600	46600.00	27.84	0	0	46733	46666	46533	46466	46333	46700	46500	242	13925	5000	34480	50	1	4840000	2255	7.88	0.38	12	0.00	5910.00	121688.00	52700	20221214	-11.57	45900	20230515	1.53	50800	-8.27	20230116	45900	1.53	20230515	52700	-11.57	20221214	45900	1.53	20230515	0.01	N	025000	5000	242 억	1347300	N	N	3	N	N
68	20230619	160204	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46600	100	2	0.22	108432450	2329	91.41	46500	46600	46400	60400	32550	46500	46557.51	27.86	0	-45	46700	46600	46500	46400	46300	46600	46400	242	13925	5000	34410	50	1	4840000	2255	7.88	0.38	12	0.05	5910.00	121688.00	52700	20221214	-11.57	45900	20230515	1.53	50800	-8.27	20230116	45900	1.53	20230515	52700	-11.57	20221214	45900	1.53	20230515	0.01	N	025000	5000	242 억	1348435	N	N	3	N	N
69	20230619	150112	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46600	100	2	0.22	78854450	1694	66.48	46500	46600	46400	60400	32550	46500	46549.26	27.86	0	2	46700	46600	46500	46400	46300	46600	46400	242	13925	5000	34410	50	1	4840000	2255	7.88	0.38	12	0.04	5910.00	121688.00	52700	20221214	-11.57	45900	20230515	1.53	50800	-8.27	20230116	45900	1.53	20230515	52700	-11.57	20221214	45900	1.53	20230515	0.01	N	025000	5000	242 억	1348435	N	N	2	N	N
70	20230619	140924	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46600	100	2	0.22	71121150	1528	59.97	46500	46600	46400	60400	32550	46500	46545.26	27.86	0	2	46700	46600	46500	46400	46300	46600	46400	242	13925	5000	34410	50	1	4840000	2255	7.88	0.38	12	0.03	5910.00	121688.00	52700	20221214	-11.57	45900	20230515	1.53	50800	-8.27	20230116	45900	1.53	20230515	52700	-11.57	20221214	45900	1.53	20230515	0.01	N	025000	5000	242 억	1348435	N	N	2	N	N
71	20230619	130608	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46600	100	2	0.22	69210650	1487	58.36	46500	46600	46400	60400	32550	46500	46543.81	27.86	0	3	46700	46600	46500	46400	46300	46600	46400	242	13925	5000	34410	50	1	4840000	2255	7.88	0.38	12	0.03	5910.00	121688.00	52700	20221214	-11.57	45900	20230515	1.53	50800	-8.27	20230116	45900	1.53	20230515	52700	-11.57	20221214	45900	1.53	20230515	0.01	N	025000	5000	242 억	1348435	N	N	2	N	N
72	20230619	120613	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46550	50	2	0.11	58634500	1260	49.45	46500	46600	46400	60400	32550	46500	46535.32	27.86	0	3	46700	46600	46500	46400	46300	46600	46400	242	13925	5000	34410	50	1	4840000	2253	7.88	0.38	12	0.03	5910.00	121688.00	52700	20221214	-11.67	45900	20230515	1.42	50800	-8.37	20230116	45900	1.42	20230515	52700	-11.67	20221214	45900	1.42	20230515	0.01	N	025000	5000	242 억	1348435	N	N	2	N	N
73	20230619	110123	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46600	100	2	0.22	28294950	608	23.86	46500	46600	46400	60400	32550	46500	46537.75	27.86	0	2	46700	46600	46500	46400	46300	46600	46400	242	13925	5000	34410	50	1	4840000	2255	7.88	0.38	12	0.01	5910.00	121688.00	52700	20221214	-11.57	45900	20230515	1.53	50800	-8.27	20230116	45900	1.53	20230515	52700	-11.57	20221214	45900	1.53	20230515	0.01	N	025000	5000	242 억	1348435	N	N	2	N	N
74	20230619	100118	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46600	100	2	0.22	14373500	309	12.13	46500	46600	46400	60400	32550	46500	46516.18	27.86	0	6	46700	46600	46500	46400	46300	46600	46400	242	13925	5000	34410	50	1	4840000	2255	7.88	0.38	12	0.01	5910.00	121688.00	52700	20221214	-11.57	45900	20230515	1.53	50800	-8.27	20230116	45900	1.53	20230515	52700	-11.57	20221214	45900	1.53	20230515	0.01	N	025000	5000	242 억	1348435	N	N	2	N	N
75	20230619	090622	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46400	-100	5	-0.22	7297650	157	6.16	46500	46500	46400	60400	32550	46500	46481.85	27.86	0	17	46700	46600	46500	46400	46300	46600	46400	242	13925	5000	34410	50	1	4840000	2246	7.85	0.38	12	0.00	5910.00	121688.00	52700	20221214	-11.95	45900	20230515	1.09	50800	-8.66	20230116	45900	1.09	20230515	52700	-11.95	20221214	45900	1.09	20230515	0.01	N	025000	5000	242 억	1348435	N	N	2	N	N
76	20230616	160133	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46500	0	3	0.00	118129000	2541	80.67	46500	46600	46400	60400	32550	46500	46489.18	27.88	0	-73	47033	46766	46433	46166	45833	46600	46000	242	13925	5000	34410	50	1	4840000	2251	7.87	0.38	12	0.05	5910.00	121688.00	52700	20221214	-11.76	45900	20230515	1.31	50800	-8.46	20230116	45900	1.31	20230515	52700	-11.76	20221214	45900	1.31	20230515	0.01	N	025000	5000	242 억	1349529	N	N	2	N	N
77	20230616	150306	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46600	100	2	0.22	91575000	1970	62.54	46500	46600	46400	60400	32550	46500	46484.77	27.88	0	-80	47033	46766	46433	46166	45833	46600	46000	242	13925	5000	34410	50	1	4840000	2255	7.88	0.38	12	0.04	5910.00	121688.00	52700	20221214	-11.57	45900	20230515	1.53	50800	-8.27	20230116	45900	1.53	20230515	52700	-11.57	20221214	45900	1.53	20230515	0.01	N	025000	5000	242 억	1349529	N	N	2	N	N
78	20230616	140634	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46550	50	2	0.11	64845050	1395	44.29	46500	46600	46400	60400	32550	46500	46483.91	27.88	0	-64	47033	46766	46433	46166	45833	46600	46000	242	13925	5000	34410	50	1	4840000	2253	7.88	0.38	12	0.03	5910.00	121688.00	52700	20221214	-11.67	45900	20230515	1.42	50800	-8.37	20230116	45900	1.42	20230515	52700	-11.67	20221214	45900	1.42	20230515	0.01	N	025000	5000	242 억	1349529	N	N	2	N	N
79	20230616	130617	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46500	0	3	0.00	60051950	1292	41.02	46500	46600	46400	60400	32550	46500	46479.84	27.88	0	-64	47033	46766	46433	46166	45833	46600	46000	242	13925	5000	34410	50	1	4840000	2251	7.87	0.38	12	0.03	5910.00	121688.00	52700	20221214	-11.76	45900	20230515	1.31	50800	-8.46	20230116	45900	1.31	20230515	52700	-11.76	20221214	45900	1.31	20230515	0.01	N	025000	5000	242 억	1349529	N	N	2	N	N
80	20230616	120458	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46450	-50	5	-0.11	54286150	1168	37.08	46500	46600	46400	60400	32550	46500	46477.87	27.88	0	-63	47033	46766	46433	46166	45833	46600	46000	242	13925	5000	34410	50	1	4840000	2248	7.86	0.38	12	0.02	5910.00	121688.00	52700	20221214	-11.86	45900	20230515	1.20	50800	-8.56	20230116	45900	1.20	20230515	52700	-11.86	20221214	45900	1.20	20230515	0.01	N	025000	5000	242 억	1349529	N	N	2	N	N
81	20230616	110405	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46550	50	2	0.11	41823800	900	28.57	46500	46600	46400	60400	32550	46500	46470.89	27.88	0	-42	47033	46766	46433	46166	45833	46600	46000	242	13925	5000	34410	50	1	4840000	2253	7.88	0.38	12	0.02	5910.00	121688.00	52700	20221214	-11.67	45900	20230515	1.42	50800	-8.37	20230116	45900	1.42	20230515	52700	-11.67	20221214	45900	1.42	20230515	0.01	N	025000	5000	242 억	1349529	N	N	2	N	N
82	20230616	100150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46500	0	3	0.00	25174950	542	17.21	46500	46500	46400	60400	32550	46500	46448.25	27.88	0	-32	47033	46766	46433	46166	45833	46600	46000	242	13925	5000	34410	50	1	4840000	2251	7.87	0.38	12	0.01	5910.00	121688.00	52700	20221214	-11.76	45900	20230515	1.31	50800	-8.46	20230116	45900	1.31	20230515	52700	-11.76	20221214	45900	1.31	20230515	0.01	N	025000	5000	242 억	1349529	N	N	2	N	N
83	20230616	090926	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46450	-50	5	-0.11	10676900	230	7.30	46500	46500	46400	60400	32550	46500	46421.30	27.88	0	-13	47033	46766	46433	46166	45833	46600	46000	242	13925	5000	34410	50	1	4840000	2248	7.86	0.38	12	0.00	5910.00	121688.00	52700	20221214	-11.86	45900	20230515	1.20	50800	-8.56	20230116	45900	1.20	20230515	52700	-11.86	20221214	45900	1.20	20230515	0.01	N	025000	5000	242 억	1349529	N	N	2	N	N
84	20230615	151046	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46450	-250	5	-0.54	136387400	2938	102.23	46700	46700	46100	60700	32700	46700	46421.85	27.91	0	-531	47200	46950	46750	46500	46300	46850	46400	242	14000	5000	34550	50	1	4840000	2248	7.86	0.38	12	0.06	5910.00	121688.00	52700	20221214	-11.86	45900	20230515	1.20	50800	-8.56	20230116	45900	1.20	20230515	52700	-11.86	20221214	45900	1.20	20230515	0.01	N	025000	5000	242 억	1350632	N	N	3	N	N
85	20230615	140635	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46250	-450	5	-0.96	131375300	2830	98.47	46700	46700	46100	60700	32700	46700	46422.37	27.91	0	-500	47200	46950	46750	46500	46300	46850	46400	242	14000	5000	34550	50	1	4840000	2239	7.83	0.38	12	0.06	5910.00	121688.00	52700	20221214	-12.24	45900	20230515	0.76	50800	-8.96	20230116	45900	0.76	20230515	52700	-12.24	20221214	45900	0.76	20230515	0.01	N	025000	5000	242 억	1350632	N	N	3	N	N
86	20230615	130304	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46400	-300	5	-0.64	130125450	2803	97.53	46700	46700	46100	60700	32700	46700	46423.64	27.91	0	-479	47200	46950	46750	46500	46300	46850	46400	242	14000	5000	34550	50	1	4840000	2246	7.85	0.38	12	0.06	5910.00	121688.00	52700	20221214	-11.95	45900	20230515	1.09	50800	-8.66	20230116	45900	1.09	20230515	52700	-11.95	20221214	45900	1.09	20230515	0.01	N	025000	5000	242 억	1350632	N	N	3	N	N
87	20230615	120748	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46250	-450	5	-0.96	126932350	2734	95.13	46700	46700	46100	60700	32700	46700	46427.34	27.91	0	-461	47200	46950	46750	46500	46300	46850	46400	242	14000	5000	34550	50	1	4840000	2239	7.83	0.38	12	0.06	5910.00	121688.00	52700	20221214	-12.24	45900	20230515	0.76	50800	-8.96	20230116	45900	0.76	20230515	52700	-12.24	20221214	45900	0.76	20230515	0.01	N	025000	5000	242 억	1350632	N	N	3	N	N
88	20230615	110949	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46350	-350	5	-0.75	97350800	2094	72.86	46700	46700	46350	60700	32700	46700	46490.35	27.91	0	-347	47200	46950	46750	46500	46300	46850	46400	242	14000	5000	34550	50	1	4840000	2243	7.84	0.38	12	0.04	5910.00	121688.00	52700	20221214	-12.05	45900	20230515	0.98	50800	-8.76	20230116	45900	0.98	20230515	52700	-12.05	20221214	45900	0.98	20230515	0.01	N	025000	5000	242 억	1350632	N	N	3	N	N
89	20230611	184715	55	30.00	KOSPI	화학	N	N	N	Y	40	N	46600	-100	5	-0.21	270061100	5791	217.95	46700	46850	46500	60700	32700	46700	46634.86	27.96	-2503	-1723	47066	46882	46716	46532	46366	46800	46450	242	14000	5000	34550	50	1	4840000	2255	7.88	0.38	12	0.12	5910.00	121688.00	52900	20220609	-11.91	45900	20230515	1.53	50800	-8.27	20230116	45900	1.53	20230515	52900	-11.91	20220609	45900	1.53	20230515	0.01	N	025000	5000	242 억	1353384	N	N	3	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History