KissMeData/073240/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	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	160601	57	100.00	KOSPI200	화학	N	N	N	N	N	4750	50	2	1.06	1633539415	344235	27.64	4700	4790	4655	6110	3290	4700	4745.42	4.60	0	-34909	5110	4905	4780	4575	4450	4842	4512	14363	1410	5000	3470	5	1	287260287	13645	-17.27	1.21	12	0.12	-275.00	3920.00	5280	20230515	-10.04	2670	20230103	77.90	5280	-10.04	20230515	2670	77.90	20230103	5280	-10.04	20230515	2670	77.90	20230103	0.01	Y	073240	5000	14363 억	13226366	N	N	71959	N	N
3	20230630	150604	57	100.00	KOSPI200	화학	N	N	N	N	N	4730	30	2	0.64	1328829400	280040	22.49	4700	4790	4655	6110	3290	4700	4745.14	4.60	0	-28468	5110	4905	4780	4575	4450	4842	4512	14363	1410	5000	3470	5	1	287260287	13587	-17.20	1.21	12	0.10	-275.00	3920.00	5280	20230515	-10.42	2670	20230103	77.15	5280	-10.42	20230515	2670	77.15	20230103	5280	-10.42	20230515	2670	77.15	20230103	0.01	Y	073240	5000	14363 억	13226366	N	N	125604	N	N
4	20230630	140602	57	100.00	KOSPI200	화학	N	N	N	N	N	4775	75	2	1.60	1110727640	234183	18.81	4700	4790	4655	6110	3290	4700	4742.99	4.60	0	-24950	5110	4905	4780	4575	4450	4842	4512	14363	1410	5000	3470	5	1	287260287	13717	-17.36	1.22	12	0.08	-275.00	3920.00	5280	20230515	-9.56	2670	20230103	78.84	5280	-9.56	20230515	2670	78.84	20230103	5280	-9.56	20230515	2670	78.84	20230103	0.01	Y	073240	5000	14363 억	13226366	N	N	125604	N	N
5	20230630	130604	57	100.00	KOSPI200	화학	N	N	N	N	N	4760	60	2	1.28	954739470	201506	16.18	4700	4790	4655	6110	3290	4700	4738.02	4.60	0	-33119	5110	4905	4780	4575	4450	4842	4512	14363	1410	5000	3470	5	1	287260287	13674	-17.31	1.21	12	0.07	-275.00	3920.00	5280	20230515	-9.85	2670	20230103	78.28	5280	-9.85	20230515	2670	78.28	20230103	5280	-9.85	20230515	2670	78.28	20230103	0.01	Y	073240	5000	14363 억	13226366	N	N	125604	N	N
6	20230630	120600	57	100.00	KOSPI200	화학	N	N	N	N	N	4715	15	2	0.32	737468270	155735	12.51	4700	4790	4655	6110	3290	4700	4735.40	4.60	0	-10673	5110	4905	4780	4575	4450	4842	4512	14363	1410	5000	3470	5	1	287260287	13544	-17.15	1.20	12	0.05	-275.00	3920.00	5280	20230515	-10.70	2670	20230103	76.59	5280	-10.70	20230515	2670	76.59	20230103	5280	-10.70	20230515	2670	76.59	20230103	0.01	Y	073240	5000	14363 억	13226366	N	N	125604	N	N
7	20230630	110603	57	100.00	KOSPI200	화학	N	N	N	N	N	4715	15	2	0.32	648298595	136838	10.99	4700	4790	4655	6110	3290	4700	4737.71	4.60	0	-10735	5110	4905	4780	4575	4450	4842	4512	14363	1410	5000	3470	5	1	287260287	13544	-17.15	1.20	12	0.05	-275.00	3920.00	5280	20230515	-10.70	2670	20230103	76.59	5280	-10.70	20230515	2670	76.59	20230103	5280	-10.70	20230515	2670	76.59	20230103	0.01	Y	073240	5000	14363 억	13226366	N	N	125604	N	N
8	20230630	100603	57	100.00	KOSPI200	화학	N	N	N	N	N	4755	55	2	1.17	463711630	97747	7.85	4700	4790	4655	6110	3290	4700	4744.00	4.60	0	-2746	5110	4905	4780	4575	4450	4842	4512	14363	1410	5000	3470	5	1	287260287	13659	-17.29	1.21	12	0.03	-275.00	3920.00	5280	20230515	-9.94	2670	20230103	78.09	5280	-9.94	20230515	2670	78.09	20230103	5280	-9.94	20230515	2670	78.09	20230103	0.01	Y	073240	5000	14363 억	13226366	N	N	125604	N	N
9	20230630	090604	57	100.00	KOSPI200	화학	N	N	N	N	N	4720	20	2	0.43	59301480	12615	1.01	4700	4730	4655	6110	3290	4700	4700.87	4.60	0	-1404	5110	4905	4780	4575	4450	4842	4512	14363	1410	5000	3470	5	1	287260287	13559	-17.16	1.20	12	0.00	-275.00	3920.00	5280	20230515	-10.61	2670	20230103	76.78	5280	-10.61	20230515	2670	76.78	20230103	5280	-10.61	20230515	2670	76.78	20230103	0.01	Y	073240	5000	14363 억	13226366	N	N	125604	N	N
10	20230629	160603	57	100.00	KOSPI200	화학	N	N	N	N	N	4700	-320	5	-6.37	5915267295	1245056	304.42	4985	4985	4655	6520	3520	5020	4751.04	4.81	-5025	-442695	5163	5091	5038	4966	4913	5065	4940	14363	1500	5000	3710	5	1	287260287	13501	-17.09	1.20	12	0.43	-275.00	3920.00	5280	20230515	-10.98	2670	20230103	76.03	5280	-10.98	20230515	2670	76.03	20230103	5280	-10.98	20230515	2670	76.03	20230103	0.02	Y	073240	5000	14363 억	13804237	N	N	125604	N	N
11	20230629	150559	57	100.00	KOSPI200	화학	N	N	N	N	N	4675	-345	5	-6.87	5074906580	1065933	260.62	4985	4985	4665	6520	3520	5020	4761.00	4.81	-5025	-390293	5163	5091	5038	4966	4913	5065	4940	14363	1500	5000	3710	5	1	287260287	13429	-17.00	1.19	12	0.37	-275.00	3920.00	5280	20230515	-11.46	2670	20230103	75.09	5280	-11.46	20230515	2670	75.09	20230103	5280	-11.46	20230515	2670	75.09	20230103	0.02	Y	073240	5000	14363 억	13804237	N	N	67049	N	N
12	20230629	140558	57	100.00	KOSPI200	화학	N	N	N	N	N	4685	-335	5	-6.67	4454722180	933430	228.23	4985	4985	4670	6520	3520	5020	4772.42	4.81	-5025	-329656	5163	5091	5038	4966	4913	5065	4940	14363	1500	5000	3710	5	1	287260287	13458	-17.04	1.20	12	0.32	-275.00	3920.00	5280	20230515	-11.27	2670	20230103	75.47	5280	-11.27	20230515	2670	75.47	20230103	5280	-11.27	20230515	2670	75.47	20230103	0.02	Y	073240	5000	14363 억	13804237	N	N	67049	N	N
13	20230629	130559	57	100.00	KOSPI200	화학	N	N	N	N	N	4705	-315	5	-6.27	4151012855	868734	212.41	4985	4985	4670	6520	3520	5020	4778.23	4.81	-5025	-293657	5163	5091	5038	4966	4913	5065	4940	14363	1500	5000	3710	5	1	287260287	13516	-17.11	1.20	12	0.30	-275.00	3920.00	5280	20230515	-10.89	2670	20230103	76.22	5280	-10.89	20230515	2670	76.22	20230103	5280	-10.89	20230515	2670	76.22	20230103	0.02	Y	073240	5000	14363 억	13804237	N	N	67049	N	N
14	20230629	120600	57	100.00	KOSPI200	화학	N	N	N	N	N	4690	-330	5	-6.57	3586980135	748524	183.02	4985	4985	4680	6520	3520	5020	4792.07	4.81	-5025	-246489	5163	5091	5038	4966	4913	5065	4940	14363	1500	5000	3710	5	1	287260287	13473	-17.05	1.20	12	0.26	-275.00	3920.00	5280	20230515	-11.17	2670	20230103	75.66	5280	-11.17	20230515	2670	75.66	20230103	5280	-11.17	20230515	2670	75.66	20230103	0.02	Y	073240	5000	14363 억	13804237	N	N	67049	N	N
15	20230629	110601	57	100.00	KOSPI200	화학	N	N	N	N	N	4760	-260	5	-5.18	2535948960	526309	128.68	4985	4985	4735	6520	3520	5020	4818.37	4.81	-5025	-177414	5163	5091	5038	4966	4913	5065	4940	14363	1500	5000	3710	5	1	287260287	13674	-17.31	1.21	12	0.18	-275.00	3920.00	5280	20230515	-9.85	2670	20230103	78.28	5280	-9.85	20230515	2670	78.28	20230103	5280	-9.85	20230515	2670	78.28	20230103	0.02	Y	073240	5000	14363 억	13804237	N	N	67049	N	N
16	20230629	100602	57	100.00	KOSPI200	화학	N	N	N	N	N	4815	-205	5	-4.08	1267006470	260040	63.58	4985	4985	4800	6520	3520	5020	4872.35	4.81	-5025	-74103	5163	5091	5038	4966	4913	5065	4940	14363	1500	5000	3710	5	1	287260287	13832	-17.51	1.23	12	0.09	-275.00	3920.00	5280	20230515	-8.81	2670	20230103	80.34	5280	-8.81	20230515	2670	80.34	20230103	5280	-8.81	20230515	2670	80.34	20230103	0.02	Y	073240	5000	14363 억	13804237	N	N	67049	N	N
17	20230629	090549	57	100.00	KOSPI200	화학	N	N	N	N	N	4960	-60	5	-1.20	89920765	18091	4.42	4985	4985	4950	6520	3520	5020	4970.47	4.81	-5025	-4671	5163	5091	5038	4966	4913	5065	4940	14363	1500	5000	3710	5	1	287260287	14248	-18.04	1.27	12	0.01	-275.00	3920.00	5280	20230515	-6.06	2670	20230103	85.77	5280	-6.06	20230515	2670	85.77	20230103	5280	-6.06	20230515	2670	85.77	20230103	0.02	Y	073240	5000	14363 억	13804237	N	N	67049	N	N
18	20230628	160553	57	100.00	KOSPI200	화학	N	N	N	N	N	5020	-30	5	-0.59	2055765455	408564	58.50	5050	5110	4985	6560	3540	5050	5031.69	4.79	245	37750	5193	5121	5008	4936	4823	5157	4972	14363	1510	5000	3730	10	1	287260287	14420	-18.25	1.28	12	0.14	-275.00	3920.00	5280	20230515	-4.92	2670	20230103	88.01	5280	-4.92	20230515	2670	88.01	20230103	5280	-4.92	20230515	2670	88.01	20230103	0.02	Y	073240	5000	14363 억	13769590	N	N	67049	N	N
19	20230628	150558	57	100.00	KOSPI200	화학	N	N	N	N	N	4995	-55	5	-1.09	1745515095	346619	49.63	5050	5110	4990	6560	3540	5050	5035.83	4.79	245	49794	5193	5121	5008	4936	4823	5157	4972	14363	1510	5000	3730	5	1	287260287	14349	-18.16	1.27	12	0.12	-275.00	3920.00	5280	20230515	-5.40	2670	20230103	87.08	5280	-5.40	20230515	2670	87.08	20230103	5280	-5.40	20230515	2670	87.08	20230103	0.02	Y	073240	5000	14363 억	13769590	N	N	26912	N	N
20	20230628	140555	57	100.00	KOSPI200	화학	N	N	N	N	N	5020	-30	5	-0.59	1516281645	300784	43.07	5050	5110	4995	6560	3540	5050	5041.10	4.79	245	49318	5193	5121	5008	4936	4823	5157	4972	14363	1510	5000	3730	10	1	287260287	14420	-18.25	1.28	12	0.10	-275.00	3920.00	5280	20230515	-4.92	2670	20230103	88.01	5280	-4.92	20230515	2670	88.01	20230103	5280	-4.92	20230515	2670	88.01	20230103	0.02	Y	073240	5000	14363 억	13769590	N	N	26912	N	N
21	20230628	130556	57	100.00	KOSPI200	화학	N	N	N	N	N	5010	-40	5	-0.79	1374480235	272509	39.02	5050	5110	4995	6560	3540	5050	5043.80	4.79	245	43035	5193	5121	5008	4936	4823	5157	4972	14363	1510	5000	3730	10	1	287260287	14392	-18.22	1.28	12	0.09	-275.00	3920.00	5280	20230515	-5.11	2670	20230103	87.64	5280	-5.11	20230515	2670	87.64	20230103	5280	-5.11	20230515	2670	87.64	20230103	0.02	Y	073240	5000	14363 억	13769590	N	N	26912	N	N
22	20230628	120544	57	100.00	KOSPI200	화학	N	N	N	N	N	5030	-20	5	-0.40	1124522730	222598	31.87	5050	5110	5000	6560	3540	5050	5051.81	4.79	245	37600	5193	5121	5008	4936	4823	5157	4972	14363	1510	5000	3730	10	1	287260287	14449	-18.29	1.28	12	0.08	-275.00	3920.00	5280	20230515	-4.73	2670	20230103	88.39	5280	-4.73	20230515	2670	88.39	20230103	5280	-4.73	20230515	2670	88.39	20230103	0.02	Y	073240	5000	14363 억	13769590	N	N	26912	N	N
23	20230628	110600	57	100.00	KOSPI200	화학	N	N	N	N	N	5030	-20	5	-0.40	1002554700	198363	28.40	5050	5110	5000	6560	3540	5050	5054.14	4.79	245	45857	5193	5121	5008	4936	4823	5157	4972	14363	1510	5000	3730	10	1	287260287	14449	-18.29	1.28	12	0.07	-275.00	3920.00	5280	20230515	-4.73	2670	20230103	88.39	5280	-4.73	20230515	2670	88.39	20230103	5280	-4.73	20230515	2670	88.39	20230103	0.02	Y	073240	5000	14363 억	13769590	N	N	26912	N	N
24	20230628	100600	57	100.00	KOSPI200	화학	N	N	N	N	N	5030	-20	5	-0.40	659467890	130155	18.64	5050	5110	5000	6560	3540	5050	5066.79	4.79	245	22369	5193	5121	5008	4936	4823	5157	4972	14363	1510	5000	3730	10	1	287260287	14449	-18.29	1.28	12	0.05	-275.00	3920.00	5280	20230515	-4.73	2670	20230103	88.39	5280	-4.73	20230515	2670	88.39	20230103	5280	-4.73	20230515	2670	88.39	20230103	0.02	Y	073240	5000	14363 억	13769590	N	N	26912	N	N
25	20230628	090557	57	100.00	KOSPI200	화학	N	N	N	N	N	5070	20	2	0.40	120359030	23875	3.42	5050	5100	5000	6560	3540	5050	5041.22	4.79	245	1734	5193	5121	5008	4936	4823	5157	4972	14363	1510	5000	3730	10	1	287260287	14564	-18.44	1.29	12	0.01	-275.00	3920.00	5280	20230515	-3.98	2670	20230103	89.89	5280	-3.98	20230515	2670	89.89	20230103	5280	-3.98	20230515	2670	89.89	20230103	0.02	Y	073240	5000	14363 억	13769590	N	N	26912	N	N
26	20230627	160557	57	100.00	KOSPI200	화학	N	N	N	N	N	5050	100	2	2.02	3478299240	692424	105.57	4950	5080	4895	6430	3465	4950	5023.34	4.76	0	123849	5160	5055	4925	4820	4690	5107	4872	14363	1482	5000	3660	10	1	287260287	14507	-18.36	1.29	12	0.24	-275.00	3920.00	5280	20230515	-4.36	2670	20230103	89.14	5280	-4.36	20230515	2670	89.14	20230103	5280	-4.36	20230515	2670	89.14	20230103	0.02	Y	073240	5000	14363 억	13662766	N	N	26912	N	N
27	20230627	150601	57	100.00	KOSPI200	화학	N	N	N	N	N	5030	80	2	1.62	3066670720	610856	93.14	4950	5080	4895	6430	3465	4950	5020.28	4.76	0	91289	5160	5055	4925	4820	4690	5107	4872	14363	1482	5000	3660	10	1	287260287	14449	-18.29	1.28	12	0.21	-275.00	3920.00	5280	20230515	-4.73	2670	20230103	88.39	5280	-4.73	20230515	2670	88.39	20230103	5280	-4.73	20230515	2670	88.39	20230103	0.02	Y	073240	5000	14363 억	13662766	N	N	40963	N	N
28	20230627	140608	57	100.00	KOSPI200	화학	N	N	N	N	N	5030	80	2	1.62	2566040230	511421	77.98	4950	5080	4895	6430	3465	4950	5017.47	4.76	0	44144	5160	5055	4925	4820	4690	5107	4872	14363	1482	5000	3660	10	1	287260287	14449	-18.29	1.28	12	0.18	-275.00	3920.00	5280	20230515	-4.73	2670	20230103	88.39	5280	-4.73	20230515	2670	88.39	20230103	5280	-4.73	20230515	2670	88.39	20230103	0.02	Y	073240	5000	14363 억	13662766	N	N	40963	N	N
29	20230627	130605	57	100.00	KOSPI200	화학	N	N	N	N	N	5030	80	2	1.62	2013515500	401408	61.20	4950	5080	4895	6430	3465	4950	5016.13	4.76	0	3378	5160	5055	4925	4820	4690	5107	4872	14363	1482	5000	3660	10	1	287260287	14449	-18.29	1.28	12	0.14	-275.00	3920.00	5280	20230515	-4.73	2670	20230103	88.39	5280	-4.73	20230515	2670	88.39	20230103	5280	-4.73	20230515	2670	88.39	20230103	0.02	Y	073240	5000	14363 억	13662766	N	N	40963	N	N
30	20230627	120608	57	100.00	KOSPI200	화학	N	N	N	N	N	5040	90	2	1.82	1868872250	372644	56.82	4950	5080	4895	6430	3465	4950	5015.17	4.76	0	4161	5160	5055	4925	4820	4690	5107	4872	14363	1482	5000	3660	10	1	287260287	14478	-18.33	1.29	12	0.13	-275.00	3920.00	5280	20230515	-4.55	2670	20230103	88.76	5280	-4.55	20230515	2670	88.76	20230103	5280	-4.55	20230515	2670	88.76	20230103	0.02	Y	073240	5000	14363 억	13662766	N	N	40963	N	N
31	20230627	110611	57	100.00	KOSPI200	화학	N	N	N	N	N	5030	80	2	1.62	1634901600	326134	49.73	4950	5080	4895	6430	3465	4950	5012.98	4.76	0	2261	5160	5055	4925	4820	4690	5107	4872	14363	1482	5000	3660	10	1	287260287	14449	-18.29	1.28	12	0.11	-275.00	3920.00	5280	20230515	-4.73	2670	20230103	88.39	5280	-4.73	20230515	2670	88.39	20230103	5280	-4.73	20230515	2670	88.39	20230103	0.02	Y	073240	5000	14363 억	13662766	N	N	40963	N	N
32	20230627	100555	57	100.00	KOSPI200	화학	N	N	N	N	N	5030	80	2	1.62	1150999310	229501	34.99	4950	5080	4895	6430	3465	4950	5015.23	4.76	0	-7323	5160	5055	4925	4820	4690	5107	4872	14363	1482	5000	3660	10	1	287260287	14449	-18.29	1.28	12	0.08	-275.00	3920.00	5280	20230515	-4.73	2670	20230103	88.39	5280	-4.73	20230515	2670	88.39	20230103	5280	-4.73	20230515	2670	88.39	20230103	0.02	Y	073240	5000	14363 억	13662766	N	N	40963	N	N
33	20230627	090558	57	100.00	KOSPI200	화학	N	N	N	N	N	4900	-50	5	-1.01	57677425	11710	1.79	4950	4955	4900	6430	3465	4950	4925.48	4.76	0	-2411	5160	5055	4925	4820	4690	5107	4872	14363	1482	5000	3660	5	1	287260287	14076	-17.82	1.25	12	0.00	-275.00	3920.00	5280	20230515	-7.20	2670	20230103	83.52	5280	-7.20	20230515	2670	83.52	20230103	5280	-7.20	20230515	2670	83.52	20230103	0.02	Y	073240	5000	14363 억	13662766	N	N	40963	N	N
34	20230626	160555	57	100.00	KOSPI200	화학	N	N	N	N	N	4950	115	2	2.38	3228787640	651000	192.33	4845	5030	4795	6280	3385	4835	4959.75	4.70	0	154198	4891	4862	4806	4777	4721	4877	4792	14363	1447	5000	3570	5	1	287260287	14219	-18.00	1.26	12	0.23	-275.00	3920.00	5280	20230515	-6.25	2670	20230103	85.39	5280	-6.25	20230515	2670	85.39	20230103	5280	-6.25	20230515	2670	85.39	20230103	0.02	Y	073240	5000	14363 억	13510704	N	N	40963	N	N
35	20230626	150600	57	100.00	KOSPI200	화학	N	N	N	N	N	4920	85	2	1.76	3042135460	613242	181.18	4845	5030	4795	6280	3385	4835	4960.74	4.70	0	152557	4891	4862	4806	4777	4721	4877	4792	14363	1447	5000	3570	5	1	287260287	14133	-17.89	1.26	12	0.21	-275.00	3920.00	5280	20230515	-6.82	2670	20230103	84.27	5280	-6.82	20230515	2670	84.27	20230103	5280	-6.82	20230515	2670	84.27	20230103	0.02	Y	073240	5000	14363 억	13510704	N	N	13253	N	N
36	20230626	140600	57	100.00	KOSPI200	화학	N	N	N	N	N	4935	100	2	2.07	2840839150	572442	169.13	4845	5030	4795	6280	3385	4835	4962.67	4.70	0	152708	4891	4862	4806	4777	4721	4877	4792	14363	1447	5000	3570	5	1	287260287	14176	-17.95	1.26	12	0.20	-275.00	3920.00	5280	20230515	-6.53	2670	20230103	84.83	5280	-6.53	20230515	2670	84.83	20230103	5280	-6.53	20230515	2670	84.83	20230103	0.02	Y	073240	5000	14363 억	13510704	N	N	13253	N	N
37	20230626	130557	57	100.00	KOSPI200	화학	N	N	N	N	N	4955	120	2	2.48	2698808840	543781	160.66	4845	5030	4795	6280	3385	4835	4963.04	4.70	0	164668	4891	4862	4806	4777	4721	4877	4792	14363	1447	5000	3570	5	1	287260287	14234	-18.02	1.26	12	0.19	-275.00	3920.00	5280	20230515	-6.16	2670	20230103	85.58	5280	-6.16	20230515	2670	85.58	20230103	5280	-6.16	20230515	2670	85.58	20230103	0.02	Y	073240	5000	14363 억	13510704	N	N	13253	N	N
38	20230626	120556	57	100.00	KOSPI200	화학	N	N	N	N	N	4995	160	2	3.31	2510600305	505981	149.49	4845	5030	4795	6280	3385	4835	4961.85	4.70	0	174348	4891	4862	4806	4777	4721	4877	4792	14363	1447	5000	3570	5	1	287260287	14349	-18.16	1.27	12	0.18	-275.00	3920.00	5280	20230515	-5.40	2670	20230103	87.08	5280	-5.40	20230515	2670	87.08	20230103	5280	-5.40	20230515	2670	87.08	20230103	0.02	Y	073240	5000	14363 억	13510704	N	N	13253	N	N
39	20230626	110556	57	100.00	KOSPI200	화학	N	N	N	N	N	4990	155	2	3.21	1962181865	396303	117.09	4845	5030	4795	6280	3385	4835	4951.22	4.70	0	121780	4891	4862	4806	4777	4721	4877	4792	14363	1447	5000	3570	5	1	287260287	14334	-18.15	1.27	12	0.14	-275.00	3920.00	5280	20230515	-5.49	2670	20230103	86.89	5280	-5.49	20230515	2670	86.89	20230103	5280	-5.49	20230515	2670	86.89	20230103	0.02	Y	073240	5000	14363 억	13510704	N	N	13253	N	N
40	20230626	100556	57	100.00	KOSPI200	화학	N	N	N	N	N	4945	110	2	2.28	1716347545	346850	102.48	4845	5030	4795	6280	3385	4835	4948.39	4.70	0	123601	4891	4862	4806	4777	4721	4877	4792	14363	1447	5000	3570	5	1	287260287	14205	-17.98	1.26	12	0.12	-275.00	3920.00	5280	20230515	-6.34	2670	20230103	85.21	5280	-6.34	20230515	2670	85.21	20230103	5280	-6.34	20230515	2670	85.21	20230103	0.02	Y	073240	5000	14363 억	13510704	N	N	13253	N	N
41	20230626	090558	57	100.00	KOSPI200	화학	N	N	N	N	N	4800	-35	5	-0.72	61158210	12686	3.75	4845	4845	4795	6280	3385	4835	4820.92	4.70	0	-8018	4891	4862	4806	4777	4721	4877	4792	14363	1447	5000	3570	5	1	287260287	13788	-17.45	1.22	12	0.00	-275.00	3920.00	5280	20230515	-9.09	2670	20230103	79.78	5280	-9.09	20230515	2670	79.78	20230103	5280	-9.09	20230515	2670	79.78	20230103	0.02	Y	073240	5000	14363 억	13510704	N	N	13253	N	N
42	20230623	165820	57	100.00	KOSPI200	화학	N	N	N	N	N	4835	-15	5	-0.31	1617084310	338128	92.04	4810	4835	4750	6300	3395	4850	4782.30	4.71	-5025	7043	4943	4896	4833	4786	4723	4920	4810	14363	1452	5000	3580	5	1	287260287	13889	-17.58	1.23	12	0.12	-275.00	3920.00	5280	20230515	-8.43	2670	20230103	81.09	5280	-8.43	20230515	2670	81.09	20230103	5280	-8.43	20230515	2670	81.09	20230103	0.02	Y	073240	5000	14363 억	13543505	N	N	13253	N	N
43	20230623	140457	57	100.00	KOSPI200	화학	N	N	N	N	N	4810	-40	5	-0.82	1229478340	257678	70.14	4810	4835	4750	6300	3395	4850	4771.37	4.71	-5025	18897	4943	4896	4833	4786	4723	4920	4810	14363	1452	5000	3580	5	1	287260287	13817	-17.49	1.23	12	0.09	-275.00	3920.00	5280	20230515	-8.90	2670	20230103	80.15	5280	-8.90	20230515	2670	80.15	20230103	5280	-8.90	20230515	2670	80.15	20230103	0.02	Y	073240	5000	14363 억	13543505	N	N	35300	N	N
44	20230622	160233	57	100.00	KOSPI200	화학	N	N	N	N	N	4850	-5	5	-0.10	1769394345	367039	76.58	4790	4880	4770	6310	3400	4855	4820.72	4.70	245	39390	4941	4897	4821	4777	4701	4920	4800	14363	1455	5000	3590	5	1	287260287	13932	-17.64	1.24	12	0.13	-275.00	3920.00	5280	20230515	-8.14	2670	20230103	81.65	5280	-8.14	20230515	2670	81.65	20230103	5280	-8.14	20230515	2670	81.65	20230103	0.02	Y	073240	5000	14363 억	13509474	N	N	35300	N	N
45	20230622	150827	57	100.00	KOSPI200	화학	N	N	N	N	N	4815	-40	5	-0.82	1394269650	289542	60.41	4790	4880	4770	6310	3400	4855	4815.43	4.70	245	48881	4941	4897	4821	4777	4701	4920	4800	14363	1455	5000	3590	5	1	287260287	13832	-17.51	1.23	12	0.10	-275.00	3920.00	5280	20230515	-8.81	2670	20230103	80.34	5280	-8.81	20230515	2670	80.34	20230103	5280	-8.81	20230515	2670	80.34	20230103	0.02	Y	073240	5000	14363 억	13509474	N	N	7670	N	N
46	20230622	140413	57	100.00	KOSPI200	화학	N	N	N	N	N	4835	-20	5	-0.41	1245101105	258599	53.95	4790	4880	4770	6310	3400	4855	4814.79	4.70	245	52372	4941	4897	4821	4777	4701	4920	4800	14363	1455	5000	3590	5	1	287260287	13889	-17.58	1.23	12	0.09	-275.00	3920.00	5280	20230515	-8.43	2670	20230103	81.09	5280	-8.43	20230515	2670	81.09	20230103	5280	-8.43	20230515	2670	81.09	20230103	0.02	Y	073240	5000	14363 억	13509474	N	N	7670	N	N
47	20230622	130539	57	100.00	KOSPI200	화학	N	N	N	N	N	4850	-5	5	-0.10	1150851835	239123	49.89	4790	4880	4770	6310	3400	4855	4812.80	4.70	245	51351	4941	4897	4821	4777	4701	4920	4800	14363	1455	5000	3590	5	1	287260287	13932	-17.64	1.24	12	0.08	-275.00	3920.00	5280	20230515	-8.14	2670	20230103	81.65	5280	-8.14	20230515	2670	81.65	20230103	5280	-8.14	20230515	2670	81.65	20230103	0.02	Y	073240	5000	14363 억	13509474	N	N	7670	N	N
48	20230622	120910	57	100.00	KOSPI200	화학	N	N	N	N	N	4865	10	2	0.21	1006314870	209387	43.69	4790	4865	4770	6310	3400	4855	4806.00	4.70	245	33475	4941	4897	4821	4777	4701	4920	4800	14363	1455	5000	3590	5	1	287260287	13975	-17.69	1.24	12	0.07	-275.00	3920.00	5280	20230515	-7.86	2670	20230103	82.21	5280	-7.86	20230515	2670	82.21	20230103	5280	-7.86	20230515	2670	82.21	20230103	0.02	Y	073240	5000	14363 억	13509474	N	N	7670	N	N
49	20230622	110627	57	100.00	KOSPI200	화학	N	N	N	N	N	4790	-65	5	-1.34	566444085	118089	24.64	4790	4845	4775	6310	3400	4855	4796.76	4.70	245	19328	4941	4897	4821	4777	4701	4920	4800	14363	1455	5000	3590	5	1	287260287	13760	-17.42	1.22	12	0.04	-275.00	3920.00	5280	20230515	-9.28	2670	20230103	79.40	5280	-9.28	20230515	2670	79.40	20230103	5280	-9.28	20230515	2670	79.40	20230103	0.02	Y	073240	5000	14363 억	13509474	N	N	7670	N	N
50	20230622	100305	57	100.00	KOSPI200	화학	N	N	N	N	N	4805	-50	5	-1.03	235895350	49185	10.26	4790	4825	4775	6310	3400	4855	4796.08	4.70	245	8536	4941	4897	4821	4777	4701	4920	4800	14363	1455	5000	3590	5	1	287260287	13803	-17.47	1.23	12	0.02	-275.00	3920.00	5280	20230515	-9.00	2670	20230103	79.96	5280	-9.00	20230515	2670	79.96	20230103	5280	-9.00	20230515	2670	79.96	20230103	0.02	Y	073240	5000	14363 억	13509474	N	N	7670	N	N
51	20230622	090937	57	100.00	KOSPI200	화학	N	N	N	N	N	4815	-40	5	-0.82	72203170	15063	3.14	4790	4825	4775	6310	3400	4855	4793.41	4.70	245	1857	4941	4897	4821	4777	4701	4920	4800	14363	1455	5000	3590	5	1	287260287	13832	-17.51	1.23	12	0.01	-275.00	3920.00	5280	20230515	-8.81	2670	20230103	80.34	5280	-8.81	20230515	2670	80.34	20230103	5280	-8.81	20230515	2670	80.34	20230103	0.02	Y	073240	5000	14363 억	13509474	N	N	7670	N	N
52	20230621	160648	57	100.00	KOSPI200	화학	N	N	N	N	N	4855	45	2	0.94	2251116845	466636	121.89	4805	4865	4745	6250	3370	4810	4824.18	4.63	244	181358	4886	4847	4786	4747	4686	4817	4717	14363	1440	5000	3550	5	1	287260287	13946	-17.65	1.24	12	0.16	-275.00	3920.00	5280	20230515	-8.05	2670	20230103	81.84	5280	-8.05	20230515	2670	81.84	20230103	5280	-8.05	20230515	2670	81.84	20230103	0.02	Y	073240	5000	14363 억	13291864	N	N	7670	N	N
53	20230621	150640	57	100.00	KOSPI200	화학	N	N	N	N	N	4840	30	2	0.62	1837178770	381298	99.60	4805	4865	4745	6250	3370	4810	4818.30	4.63	244	149918	4886	4847	4786	4747	4686	4817	4717	14363	1440	5000	3550	5	1	287260287	13903	-17.60	1.23	12	0.13	-275.00	3920.00	5280	20230515	-8.33	2670	20230103	81.27	5280	-8.33	20230515	2670	81.27	20230103	5280	-8.33	20230515	2670	81.27	20230103	0.02	Y	073240	5000	14363 억	13291864	N	N	91819	N	N
54	20230621	140600	57	100.00	KOSPI200	화학	N	N	N	N	N	4835	25	2	0.52	1421091200	295225	77.11	4805	4865	4745	6250	3370	4810	4813.63	4.63	244	150506	4886	4847	4786	4747	4686	4817	4717	14363	1440	5000	3550	5	1	287260287	13889	-17.58	1.23	12	0.10	-275.00	3920.00	5280	20230515	-8.43	2670	20230103	81.09	5280	-8.43	20230515	2670	81.09	20230103	5280	-8.43	20230515	2670	81.09	20230103	0.02	Y	073240	5000	14363 억	13291864	N	N	91819	N	N
55	20230621	130956	57	100.00	KOSPI200	화학	N	N	N	N	N	4810	0	3	0.00	1248730335	259539	67.79	4805	4865	4745	6250	3370	4810	4811.36	4.63	244	129214	4886	4847	4786	4747	4686	4817	4717	14363	1440	5000	3550	5	1	287260287	13817	-17.49	1.23	12	0.09	-275.00	3920.00	5280	20230515	-8.90	2670	20230103	80.15	5280	-8.90	20230515	2670	80.15	20230103	5280	-8.90	20230515	2670	80.15	20230103	0.02	Y	073240	5000	14363 억	13291864	N	N	91819	N	N
56	20230621	121001	57	100.00	KOSPI200	화학	N	N	N	N	N	4830	20	2	0.42	1140873870	237146	61.94	4805	4865	4745	6250	3370	4810	4810.86	4.63	244	119033	4886	4847	4786	4747	4686	4817	4717	14363	1440	5000	3550	5	1	287260287	13875	-17.56	1.23	12	0.08	-275.00	3920.00	5280	20230515	-8.52	2670	20230103	80.90	5280	-8.52	20230515	2670	80.90	20230103	5280	-8.52	20230515	2670	80.90	20230103	0.02	Y	073240	5000	14363 억	13291864	N	N	91819	N	N
57	20230621	110110	57	100.00	KOSPI200	화학	N	N	N	N	N	4845	35	2	0.73	934056860	194381	50.77	4805	4865	4745	6250	3370	4810	4805.20	4.63	244	100376	4886	4847	4786	4747	4686	4817	4717	14363	1440	5000	3550	5	1	287260287	13918	-17.62	1.24	12	0.07	-275.00	3920.00	5280	20230515	-8.24	2670	20230103	81.46	5280	-8.24	20230515	2670	81.46	20230103	5280	-8.24	20230515	2670	81.46	20230103	0.02	Y	073240	5000	14363 억	13291864	N	N	91819	N	N
58	20230621	100805	57	100.00	KOSPI200	화학	N	N	N	N	N	4775	-35	5	-0.73	187750455	39385	10.29	4805	4810	4745	6250	3370	4810	4762.86	4.63	244	-2899	4886	4847	4786	4747	4686	4817	4717	14363	1440	5000	3550	5	1	287260287	13717	-17.36	1.22	12	0.01	-275.00	3920.00	5280	20230515	-9.56	2670	20230103	78.84	5280	-9.56	20230515	2670	78.84	20230103	5280	-9.56	20230515	2670	78.84	20230103	0.02	Y	073240	5000	14363 억	13291864	N	N	91819	N	N
59	20230621	090132	57	100.00	KOSPI200	화학	N	N	N	N	N	4805	-5	5	-0.10	24804460	5159	1.35	4805	4810	4775	6250	3370	4810	4803.77	4.63	244	-51	4886	4847	4786	4747	4686	4817	4717	14363	1440	5000	3550	5	1	287260287	13803	-17.47	1.23	12	0.00	-275.00	3920.00	5280	20230515	-9.00	2670	20230103	79.96	5280	-9.00	20230515	2670	79.96	20230103	5280	-9.00	20230515	2670	79.96	20230103	0.02	Y	073240	5000	14363 억	13291864	N	N	91819	N	N
60	20230620	161023	57	100.00	KOSPI200	화학	N	N	N	N	N	4810	-5	5	-0.10	1822005515	382563	81.53	4815	4825	4725	6250	3375	4815	4762.63	4.64	244	-41013	4985	4900	4770	4685	4555	4942	4727	14363	1437	5000	3560	5	1	287260287	13817	-17.49	1.23	12	0.13	-275.00	3920.00	5280	20230515	-8.90	2670	20230103	80.15	5280	-8.90	20230515	2670	80.15	20230103	5280	-8.90	20230515	2670	80.15	20230103	0.01	Y	073240	5000	14363 억	13337647	N	N	91819	N	N
61	20230620	150606	57	100.00	KOSPI200	화학	N	N	N	N	N	4795	-20	5	-0.42	1595089050	335319	71.46	4815	4825	4725	6250	3375	4815	4756.93	4.64	244	-31221	4985	4900	4770	4685	4555	4942	4727	14363	1437	5000	3560	5	1	287260287	13774	-17.44	1.22	12	0.12	-275.00	3920.00	5280	20230515	-9.19	2670	20230103	79.59	5280	-9.19	20230515	2670	79.59	20230103	5280	-9.19	20230515	2670	79.59	20230103	0.01	Y	073240	5000	14363 억	13337647	N	N	39219	N	N
62	20230620	140108	57	100.00	KOSPI200	화학	N	N	N	N	N	4745	-70	5	-1.45	1005728540	211499	45.07	4815	4825	4725	6250	3375	4815	4755.24	4.64	244	-42206	4985	4900	4770	4685	4555	4942	4727	14363	1437	5000	3560	5	1	287260287	13631	-17.25	1.21	12	0.07	-275.00	3920.00	5280	20230515	-10.13	2670	20230103	77.72	5280	-10.13	20230515	2670	77.72	20230103	5280	-10.13	20230515	2670	77.72	20230103	0.01	Y	073240	5000	14363 억	13337647	N	N	39219	N	N
63	20230620	130804	57	100.00	KOSPI200	화학	N	N	N	N	N	4755	-60	5	-1.25	811392835	170634	36.36	4815	4825	4725	6250	3375	4815	4755.17	4.64	244	-40263	4985	4900	4770	4685	4555	4942	4727	14363	1437	5000	3560	5	1	287260287	13659	-17.29	1.21	12	0.06	-275.00	3920.00	5280	20230515	-9.94	2670	20230103	78.09	5280	-9.94	20230515	2670	78.09	20230103	5280	-9.94	20230515	2670	78.09	20230103	0.01	Y	073240	5000	14363 억	13337647	N	N	39219	N	N
64	20230620	120540	57	100.00	KOSPI200	화학	N	N	N	N	N	4750	-65	5	-1.35	678049085	142607	30.39	4815	4825	4725	6250	3375	4815	4754.67	4.64	244	-39514	4985	4900	4770	4685	4555	4942	4727	14363	1437	5000	3560	5	1	287260287	13645	-17.27	1.21	12	0.05	-275.00	3920.00	5280	20230515	-10.04	2670	20230103	77.90	5280	-10.04	20230515	2670	77.90	20230103	5280	-10.04	20230515	2670	77.90	20230103	0.01	Y	073240	5000	14363 억	13337647	N	N	39219	N	N
65	20230620	110216	57	100.00	KOSPI200	화학	N	N	N	N	N	4735	-80	5	-1.66	503931095	105903	22.57	4815	4825	4725	6250	3375	4815	4758.42	4.64	244	-34506	4985	4900	4770	4685	4555	4942	4727	14363	1437	5000	3560	5	1	287260287	13602	-17.22	1.21	12	0.04	-275.00	3920.00	5280	20230515	-10.32	2670	20230103	77.34	5280	-10.32	20230515	2670	77.34	20230103	5280	-10.32	20230515	2670	77.34	20230103	0.01	Y	073240	5000	14363 억	13337647	N	N	39219	N	N
66	20230620	100830	57	100.00	KOSPI200	화학	N	N	N	N	N	4765	-50	5	-1.04	285022485	59831	12.75	4815	4825	4730	6250	3375	4815	4763.79	4.64	244	-11697	4985	4900	4770	4685	4555	4942	4727	14363	1437	5000	3560	5	1	287260287	13688	-17.33	1.22	12	0.02	-275.00	3920.00	5280	20230515	-9.75	2670	20230103	78.46	5280	-9.75	20230515	2670	78.46	20230103	5280	-9.75	20230515	2670	78.46	20230103	0.01	Y	073240	5000	14363 억	13337647	N	N	39219	N	N
67	20230620	090751	57	100.00	KOSPI200	화학	N	N	N	N	N	4795	-20	5	-0.42	35517825	7381	1.57	4815	4825	4795	6250	3375	4815	4812.06	4.64	244	-1569	4985	4900	4770	4685	4555	4942	4727	14363	1437	5000	3560	5	1	287260287	13774	-17.44	1.22	12	0.00	-275.00	3920.00	5280	20230515	-9.19	2670	20230103	79.59	5280	-9.19	20230515	2670	79.59	20230103	5280	-9.19	20230515	2670	79.59	20230103	0.01	Y	073240	5000	14363 억	13337647	N	N	39219	N	N
68	20230619	160745	57	100.00	KOSPI200	화학	N	N	N	N	N	4815	25	2	0.52	2239984790	469008	105.97	4790	4855	4640	6220	3355	4790	4775.96	4.64	-5025	38366	4953	4871	4823	4741	4693	4847	4717	14363	1432	5000	3540	5	1	287260287	13832	-17.51	1.23	12	0.16	-275.00	3920.00	5280	20230515	-8.81	2670	20230103	80.34	5280	-8.81	20230515	2670	80.34	20230103	5280	-8.81	20230515	2670	80.34	20230103	0.02	Y	073240	5000	14363 억	13320224	N	N	39219	N	N
69	20230619	150317	57	100.00	KOSPI200	화학	N	N	N	N	N	4790	0	3	0.00	2012911275	421796	95.30	4790	4855	4640	6220	3355	4790	4772.24	4.64	-5025	30978	4953	4871	4823	4741	4693	4847	4717	14363	1432	5000	3540	5	1	287260287	13760	-17.42	1.22	12	0.15	-275.00	3920.00	5280	20230515	-9.28	2670	20230103	79.40	5280	-9.28	20230515	2670	79.40	20230103	5280	-9.28	20230515	2670	79.40	20230103	0.02	Y	073240	5000	14363 억	13320224	N	N	46693	N	N
70	20230619	140206	57	100.00	KOSPI200	화학	N	N	N	N	N	4795	5	2	0.10	1774155615	372078	84.07	4790	4855	4640	6220	3355	4790	4768.24	4.64	-5025	20720	4953	4871	4823	4741	4693	4847	4717	14363	1432	5000	3540	5	1	287260287	13774	-17.44	1.22	12	0.13	-275.00	3920.00	5280	20230515	-9.19	2670	20230103	79.59	5280	-9.19	20230515	2670	79.59	20230103	5280	-9.19	20230515	2670	79.59	20230103	0.02	Y	073240	5000	14363 억	13320224	N	N	46693	N	N
71	20230619	130759	57	100.00	KOSPI200	화학	N	N	N	N	N	4780	-10	5	-0.21	1685565760	353601	79.89	4790	4855	4640	6220	3355	4790	4766.86	4.64	-5025	23472	4953	4871	4823	4741	4693	4847	4717	14363	1432	5000	3540	5	1	287260287	13731	-17.38	1.22	12	0.12	-275.00	3920.00	5280	20230515	-9.47	2670	20230103	79.03	5280	-9.47	20230515	2670	79.03	20230103	5280	-9.47	20230515	2670	79.03	20230103	0.02	Y	073240	5000	14363 억	13320224	N	N	46693	N	N
72	20230619	120222	57	100.00	KOSPI200	화학	N	N	N	N	N	4795	5	2	0.10	1556153920	326595	73.79	4790	4855	4640	6220	3355	4790	4764.78	4.64	-5025	18665	4953	4871	4823	4741	4693	4847	4717	14363	1432	5000	3540	5	1	287260287	13774	-17.44	1.22	12	0.11	-275.00	3920.00	5280	20230515	-9.19	2670	20230103	79.59	5280	-9.19	20230515	2670	79.59	20230103	5280	-9.19	20230515	2670	79.59	20230103	0.02	Y	073240	5000	14363 억	13320224	N	N	46693	N	N
73	20230619	111040	57	100.00	KOSPI200	화학	N	N	N	N	N	4830	40	2	0.84	1452126270	304964	68.90	4790	4855	4640	6220	3355	4790	4761.63	4.64	-5025	16802	4953	4871	4823	4741	4693	4847	4717	14363	1432	5000	3540	5	1	287260287	13875	-17.56	1.23	12	0.11	-275.00	3920.00	5280	20230515	-8.52	2670	20230103	80.90	5280	-8.52	20230515	2670	80.90	20230103	5280	-8.52	20230515	2670	80.90	20230103	0.02	Y	073240	5000	14363 억	13320224	N	N	46693	N	N
74	20230619	100822	57	100.00	KOSPI200	화학	N	N	N	N	N	4715	-75	5	-1.57	917030640	193730	43.77	4790	4815	4640	6220	3355	4790	4733.55	4.64	-5025	-16816	4953	4871	4823	4741	4693	4847	4717	14363	1432	5000	3540	5	1	287260287	13544	-17.15	1.20	12	0.07	-275.00	3920.00	5280	20230515	-10.70	2670	20230103	76.59	5280	-10.70	20230515	2670	76.59	20230103	5280	-10.70	20230515	2670	76.59	20230103	0.02	Y	073240	5000	14363 억	13320224	N	N	46693	N	N
75	20230619	090755	57	100.00	KOSPI200	화학	N	N	N	N	N	4785	-5	5	-0.10	428937020	90776	20.51	4790	4810	4640	6220	3355	4790	4725.22	4.64	-5025	-26	4953	4871	4823	4741	4693	4847	4717	14363	1432	5000	3540	5	1	287260287	13745	-17.40	1.22	12	0.03	-275.00	3920.00	5280	20230515	-9.38	2670	20230103	79.21	5280	-9.38	20230515	2670	79.21	20230103	5280	-9.38	20230515	2670	79.21	20230103	0.02	Y	073240	5000	14363 억	13320224	N	N	46693	N	N
76	20230616	160446	57	100.00	KOSPI200	화학	N	N	N	N	N	4790	-65	5	-1.34	2134613985	441996	97.86	4875	4905	4775	6310	3400	4855	4830.06	4.68	244	-106878	5008	4931	4883	4806	4758	4907	4782	14363	1455	5000	3590	5	1	287260287	13760	-17.42	1.22	12	0.15	-275.00	3920.00	5280	20230515	-9.28	2670	20230103	79.40	5280	-9.28	20230515	2670	79.40	20230103	5280	-9.28	20230515	2670	79.40	20230103	0.02	Y	073240	5000	14363 억	13431170	N	N	46693	N	N
77	20230616	150451	57	100.00	KOSPI200	화학	N	N	N	N	N	4785	-70	5	-1.44	1455947610	300587	66.55	4875	4905	4785	6310	3400	4855	4843.68	4.68	244	-82051	5008	4931	4883	4806	4758	4907	4782	14363	1455	5000	3590	5	1	287260287	13745	-17.40	1.22	12	0.10	-275.00	3920.00	5280	20230515	-9.38	2670	20230103	79.21	5280	-9.38	20230515	2670	79.21	20230103	5280	-9.38	20230515	2670	79.21	20230103	0.02	Y	073240	5000	14363 억	13431170	N	N	25761	N	N
78	20230616	140434	57	100.00	KOSPI200	화학	N	N	N	N	N	4835	-20	5	-0.41	1067387065	219738	48.65	4875	4905	4820	6310	3400	4855	4857.54	4.68	244	-50170	5008	4931	4883	4806	4758	4907	4782	14363	1455	5000	3590	5	1	287260287	13889	-17.58	1.23	12	0.08	-275.00	3920.00	5280	20230515	-8.43	2670	20230103	81.09	5280	-8.43	20230515	2670	81.09	20230103	5280	-8.43	20230515	2670	81.09	20230103	0.02	Y	073240	5000	14363 억	13431170	N	N	25761	N	N
79	20230616	130750	57	100.00	KOSPI200	화학	N	N	N	N	N	4835	-20	5	-0.41	890226330	183069	40.53	4875	4905	4825	6310	3400	4855	4862.79	4.68	244	-47672	5008	4931	4883	4806	4758	4907	4782	14363	1455	5000	3590	5	1	287260287	13889	-17.58	1.23	12	0.06	-275.00	3920.00	5280	20230515	-8.43	2670	20230103	81.09	5280	-8.43	20230515	2670	81.09	20230103	5280	-8.43	20230515	2670	81.09	20230103	0.02	Y	073240	5000	14363 억	13431170	N	N	25761	N	N
80	20230616	121000	57	100.00	KOSPI200	화학	N	N	N	N	N	4840	-15	5	-0.31	757599260	155649	34.46	4875	4905	4825	6310	3400	4855	4867.36	4.68	244	-30886	5008	4931	4883	4806	4758	4907	4782	14363	1455	5000	3590	5	1	287260287	13903	-17.60	1.23	12	0.05	-275.00	3920.00	5280	20230515	-8.33	2670	20230103	81.27	5280	-8.33	20230515	2670	81.27	20230103	5280	-8.33	20230515	2670	81.27	20230103	0.02	Y	073240	5000	14363 억	13431170	N	N	25761	N	N
81	20230616	111033	57	100.00	KOSPI200	화학	N	N	N	N	N	4870	15	2	0.31	664683635	136512	30.23	4875	4905	4825	6310	3400	4855	4869.05	4.68	244	-21915	5008	4931	4883	4806	4758	4907	4782	14363	1455	5000	3590	5	1	287260287	13990	-17.71	1.24	12	0.05	-275.00	3920.00	5280	20230515	-7.77	2670	20230103	82.40	5280	-7.77	20230515	2670	82.40	20230103	5280	-7.77	20230515	2670	82.40	20230103	0.02	Y	073240	5000	14363 억	13431170	N	N	25761	N	N
82	20230616	101000	57	100.00	KOSPI200	화학	N	N	N	N	N	4880	25	2	0.51	431055930	88502	19.60	4875	4905	4825	6310	3400	4855	4870.58	4.68	244	-14678	5008	4931	4883	4806	4758	4907	4782	14363	1455	5000	3590	5	1	287260287	14018	-17.75	1.24	12	0.03	-275.00	3920.00	5280	20230515	-7.58	2670	20230103	82.77	5280	-7.58	20230515	2670	82.77	20230103	5280	-7.58	20230515	2670	82.77	20230103	0.02	Y	073240	5000	14363 억	13431170	N	N	25761	N	N
83	20230616	091014	57	100.00	KOSPI200	화학	N	N	N	N	N	4840	-15	5	-0.31	111425450	22952	5.08	4875	4885	4825	6310	3400	4855	4854.72	4.68	244	-5543	5008	4931	4883	4806	4758	4907	4782	14363	1455	5000	3590	5	1	287260287	13903	-17.60	1.23	12	0.01	-275.00	3920.00	5280	20230515	-8.33	2670	20230103	81.27	5280	-8.33	20230515	2670	81.27	20230103	5280	-8.33	20230515	2670	81.27	20230103	0.02	Y	073240	5000	14363 억	13431170	N	N	25761	N	N
84	20230615	150146	57	100.00	KOSPI200	화학	N	N	N	N	N	4850	-20	5	-0.41	1758186300	358621	87.68	4895	4960	4850	6330	3410	4870	4902.63	4.66	488	22035	4963	4916	4863	4816	4763	4940	4840	14363	1460	5000	3600	5	1	287260287	13932	-17.64	1.24	12	0.12	-275.00	3920.00	5280	20230515	-8.14	2670	20230103	81.65	5280	-8.14	20230515	2670	81.65	20230103	5280	-8.14	20230515	2670	81.65	20230103	0.02	Y	073240	5000	14363 억	13400608	N	N	18389	N	N
85	20230615	140545	57	100.00	KOSPI200	화학	N	N	N	N	N	4875	5	2	0.10	1612156765	328618	80.34	4895	4960	4855	6330	3410	4870	4905.87	4.66	488	23924	4963	4916	4863	4816	4763	4940	4840	14363	1460	5000	3600	5	1	287260287	14004	-17.73	1.24	12	0.11	-275.00	3920.00	5280	20230515	-7.67	2670	20230103	82.58	5280	-7.67	20230515	2670	82.58	20230103	5280	-7.67	20230515	2670	82.58	20230103	0.02	Y	073240	5000	14363 억	13400608	N	N	18389	N	N
86	20230615	130258	57	100.00	KOSPI200	화학	N	N	N	N	N	4880	10	2	0.21	1481293505	301733	73.77	4895	4960	4860	6330	3410	4870	4909.29	4.66	488	33457	4963	4916	4863	4816	4763	4940	4840	14363	1460	5000	3600	5	1	287260287	14018	-17.75	1.24	12	0.11	-275.00	3920.00	5280	20230515	-7.58	2670	20230103	82.77	5280	-7.58	20230515	2670	82.77	20230103	5280	-7.58	20230515	2670	82.77	20230103	0.02	Y	073240	5000	14363 억	13400608	N	N	18389	N	N
87	20230615	121013	57	100.00	KOSPI200	화학	N	N	N	N	N	4885	15	2	0.31	1367701160	278414	68.07	4895	4960	4860	6330	3410	4870	4912.47	4.66	488	32538	4963	4916	4863	4816	4763	4940	4840	14363	1460	5000	3600	5	1	287260287	14033	-17.76	1.25	12	0.10	-275.00	3920.00	5280	20230515	-7.48	2670	20230103	82.96	5280	-7.48	20230515	2670	82.96	20230103	5280	-7.48	20230515	2670	82.96	20230103	0.02	Y	073240	5000	14363 억	13400608	N	N	18389	N	N
88	20230615	110454	57	100.00	KOSPI200	화학	N	N	N	N	N	4885	15	2	0.31	1239197480	252077	61.63	4895	4960	4860	6330	3410	4870	4915.95	4.66	488	32806	4963	4916	4863	4816	4763	4940	4840	14363	1460	5000	3600	5	1	287260287	14033	-17.76	1.25	12	0.09	-275.00	3920.00	5280	20230515	-7.48	2670	20230103	82.96	5280	-7.48	20230515	2670	82.96	20230103	5280	-7.48	20230515	2670	82.96	20230103	0.02	Y	073240	5000	14363 억	13400608	N	N	18389	N	N
89	20230611	184808	57	100.00	KOSPI200	화학	N	N	N	N	N	4765	25	2	0.53	1489087975	315987	47.32	4775	4775	4660	6160	3320	4740	4712.47	4.60	13604	-27911	4843	4791	4733	4681	4623	4762	4652	14363	1420	5000	3500	5	1	287260287	13688	-17.33	1.22	12	0.11	-275.00	3920.00	5280	20230515	-9.75	2670	20230103	78.46	5280	-9.75	20230515	2670	78.46	20230103	5280	-9.75	20230515	2670	78.46	20230103	0.02	Y	073240	5000	14363 억	13207897	N	N	39203	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History