KissMeData/100250/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

37 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	160704	57	100.00	KOSPI	화학	N	N	N	N		N	3310	30	2	0.91	79287055	24116	47.45	3325	3325	3265	4260	2300	3280	3287.74	1.80	0	-4269	3370	3325	3295	3250	3220	3310	3235	279	980	500	2360	5	1	55895292	1850	7.56	0.54	12	0.04	438.00	6112.00	3850	20220629	-14.03	2885	20230103	14.73	3610	-8.31	20230612	2885	14.73	20230103	3795	-12.78	20220630	2885	14.73	20230103	0.38	N	100250	500	279 억	1004650	N	N	2	N	N
3	20230630	150707	57	100.00	KOSPI	화학	N	N	N	N		N	3300	20	2	0.61	74436590	22650	44.56	3325	3325	3265	4260	2300	3280	3286.38	1.80	0	-4133	3370	3325	3295	3250	3220	3310	3235	279	980	500	2360	5	1	55895292	1845	7.53	0.54	12	0.04	438.00	6112.00	3850	20220629	-14.29	2885	20230103	14.38	3610	-8.59	20230612	2885	14.38	20230103	3795	-13.04	20220630	2885	14.38	20230103	0.38	N	100250	500	279 억	1004650	N	N	2	N	N
4	20230630	140705	57	100.00	KOSPI	화학	N	N	N	N		N	3300	20	2	0.61	70203980	21367	42.04	3325	3325	3265	4260	2300	3280	3285.63	1.80	0	-4132	3370	3325	3295	3250	3220	3310	3235	279	980	500	2360	5	1	55895292	1845	7.53	0.54	12	0.04	438.00	6112.00	3850	20220629	-14.29	2885	20230103	14.38	3610	-8.59	20230612	2885	14.38	20230103	3795	-13.04	20220630	2885	14.38	20230103	0.38	N	100250	500	279 억	1004650	N	N	2	N	N
5	20230630	130706	57	100.00	KOSPI	화학	N	N	N	N		N	3285	5	2	0.15	66951955	20377	40.09	3325	3325	3265	4260	2300	3280	3285.66	1.80	0	-4745	3370	3325	3295	3250	3220	3310	3235	279	980	500	2360	5	1	55895292	1836	7.50	0.54	12	0.04	438.00	6112.00	3850	20220629	-14.68	2885	20230103	13.86	3610	-9.00	20230612	2885	13.86	20230103	3795	-13.44	20220630	2885	13.86	20230103	0.38	N	100250	500	279 억	1004650	N	N	2	N	N
6	20230630	120703	57	100.00	KOSPI	화학	N	N	N	N		N	3295	15	2	0.46	45812395	13934	27.41	3325	3325	3265	4260	2300	3280	3287.81	1.80	0	-3458	3370	3325	3295	3250	3220	3310	3235	279	980	500	2360	5	1	55895292	1842	7.52	0.54	12	0.02	438.00	6112.00	3850	20220629	-14.42	2885	20230103	14.21	3610	-8.73	20230612	2885	14.21	20230103	3795	-13.18	20220630	2885	14.21	20230103	0.38	N	100250	500	279 억	1004650	N	N	2	N	N
7	20230630	110706	57	100.00	KOSPI	화학	N	N	N	N		N	3280	0	3	0.00	44446940	13518	26.60	3325	3325	3265	4260	2300	3280	3287.98	1.80	0	-3413	3370	3325	3295	3250	3220	3310	3235	279	980	500	2360	5	1	55895292	1833	7.49	0.54	12	0.02	438.00	6112.00	3850	20220629	-14.81	2885	20230103	13.69	3610	-9.14	20230612	2885	13.69	20230103	3795	-13.57	20220630	2885	13.69	20230103	0.38	N	100250	500	279 억	1004650	N	N	2	N	N
8	20230630	100706	57	100.00	KOSPI	화학	N	N	N	N		N	3290	10	2	0.30	19473975	5936	11.68	3325	3325	3265	4260	2300	3280	3280.66	1.80	0	-36	3370	3325	3295	3250	3220	3310	3235	279	980	500	2360	5	1	55895292	1839	7.51	0.54	12	0.01	438.00	6112.00	3850	20220629	-14.55	2885	20230103	14.04	3610	-8.86	20230612	2885	14.04	20230103	3795	-13.31	20220630	2885	14.04	20230103	0.38	N	100250	500	279 억	1004650	N	N	2	N	N
9	20230630	090706	57	100.00	KOSPI	화학	N	N	N	N		N	3320	40	2	1.22	3178690	956	1.88	3325	3325	3320	4260	2300	3280	3324.99	1.80	0	-17	3370	3325	3295	3250	3220	3310	3235	279	980	500	2360	5	1	55895292	1856	7.58	0.54	12	0.00	438.00	6112.00	3850	20220629	-13.77	2885	20230103	15.08	3610	-8.03	20230612	2885	15.08	20230103	3795	-12.52	20220630	2885	15.08	20230103	0.38	N	100250	500	279 억	1004650	N	N	2	N	N
10	20230629	160704	57	100.00	KOSPI	화학	N	N	N	N		N	3280	-60	5	-1.80	166684750	50810	143.78	3340	3340	3265	4340	2340	3340	3280.55	1.81	0	-5231	3380	3360	3345	3325	3310	3352	3317	279	1000	500	2400	5	1	55895292	1833	7.49	0.54	12	0.09	438.00	6112.00	3955	20220628	-17.07	2885	20230103	13.69	3610	-9.14	20230612	2885	13.69	20230103	3850	-14.81	20220629	2885	13.69	20230103	0.38	N	100250	500	279 억	1009382	N	N	2	N	N
11	20230629	150703	57	100.00	KOSPI	화학	N	N	N	N		N	3270	-70	5	-2.10	161700215	49290	139.48	3340	3340	3265	4340	2340	3340	3280.59	1.81	0	-4967	3380	3360	3345	3325	3310	3352	3317	279	1000	500	2400	5	1	55895292	1828	7.47	0.54	12	0.09	438.00	6112.00	3955	20220628	-17.32	2885	20230103	13.34	3610	-9.42	20230612	2885	13.34	20230103	3850	-15.06	20220629	2885	13.34	20230103	0.38	N	100250	500	279 억	1009382	N	N	2	N	N
12	20230629	140700	57	100.00	KOSPI	화학	N	N	N	N		N	3280	-60	5	-1.80	136038210	41456	117.31	3340	3340	3265	4340	2340	3340	3281.51	1.81	0	754	3380	3360	3345	3325	3310	3352	3317	279	1000	500	2400	5	1	55895292	1833	7.49	0.54	12	0.07	438.00	6112.00	3955	20220628	-17.07	2885	20230103	13.69	3610	-9.14	20230612	2885	13.69	20230103	3850	-14.81	20220629	2885	13.69	20230103	0.38	N	100250	500	279 억	1009382	N	N	2	N	N
13	20230629	130701	57	100.00	KOSPI	화학	N	N	N	N		N	3290	-50	5	-1.50	82830815	25184	71.27	3340	3340	3270	4340	2340	3340	3289.03	1.81	0	466	3380	3360	3345	3325	3310	3352	3317	279	1000	500	2400	5	1	55895292	1839	7.51	0.54	12	0.05	438.00	6112.00	3955	20220628	-16.81	2885	20230103	14.04	3610	-8.86	20230612	2885	14.04	20230103	3850	-14.55	20220629	2885	14.04	20230103	0.38	N	100250	500	279 억	1009382	N	N	2	N	N
14	20230629	120703	57	100.00	KOSPI	화학	N	N	N	N		N	3280	-60	5	-1.80	80416005	24450	69.19	3340	3340	3270	4340	2340	3340	3289.00	1.81	0	1092	3380	3360	3345	3325	3310	3352	3317	279	1000	500	2400	5	1	55895292	1833	7.49	0.54	12	0.04	438.00	6112.00	3955	20220628	-17.07	2885	20230103	13.69	3610	-9.14	20230612	2885	13.69	20230103	3850	-14.81	20220629	2885	13.69	20230103	0.38	N	100250	500	279 억	1009382	N	N	2	N	N
15	20230629	110704	57	100.00	KOSPI	화학	N	N	N	N		N	3285	-55	5	-1.65	74996490	22798	64.51	3340	3340	3270	4340	2340	3340	3289.61	1.81	0	1191	3380	3360	3345	3325	3310	3352	3317	279	1000	500	2400	5	1	55895292	1836	7.50	0.54	12	0.04	438.00	6112.00	3955	20220628	-16.94	2885	20230103	13.86	3610	-9.00	20230612	2885	13.86	20230103	3850	-14.68	20220629	2885	13.86	20230103	0.38	N	100250	500	279 억	1009382	N	N	2	N	N
16	20230629	100704	57	100.00	KOSPI	화학	N	N	N	N		N	3300	-40	5	-1.20	55818695	16946	47.95	3340	3340	3270	4340	2340	3340	3293.92	1.81	0	1358	3380	3360	3345	3325	3310	3352	3317	279	1000	500	2400	5	1	55895292	1845	7.53	0.54	12	0.03	438.00	6112.00	3955	20220628	-16.56	2885	20230103	14.38	3610	-8.59	20230612	2885	14.38	20230103	3850	-14.29	20220629	2885	14.38	20230103	0.38	N	100250	500	279 억	1009382	N	N	2	N	N
17	20230629	090640	57	100.00	KOSPI	화학	N	N	N	N		N	3320	-20	5	-0.60	3287885	987	2.79	3340	3340	3320	4340	2340	3340	3331.19	1.81	0	-528	3380	3360	3345	3325	3310	3352	3317	279	1000	500	2400	5	1	55895292	1856	7.58	0.54	12	0.00	438.00	6112.00	3955	20220628	-16.06	2885	20230103	15.08	3610	-8.03	20230612	2885	15.08	20230103	3850	-13.77	20220629	2885	15.08	20230103	0.38	N	100250	500	279 억	1009382	N	N	2	N	N
18	20230628	160653	57	100.00	KOSPI	화학	N	N	N	N		N	3340	-10	5	-0.30	118091610	35334	241.96	3355	3365	3330	4355	2345	3350	3342.15	1.79	0	8067	3363	3356	3343	3336	3323	3360	3340	279	1005	500	2410	5	1	55895292	1867	7.63	0.55	12	0.06	438.00	6112.00	3975	20220627	-15.97	2885	20230103	15.77	3610	-7.48	20230612	2885	15.77	20230103	3955	-15.55	20220628	2885	15.77	20230103	0.37	N	100250	500	279 억	1001344	N	N	2	N	N
19	20230628	150659	57	100.00	KOSPI	화학	N	N	N	N		N	3340	-10	5	-0.30	107471735	32152	220.17	3355	3365	3330	4355	2345	3350	3342.61	1.79	0	7784	3363	3356	3343	3336	3323	3360	3340	279	1005	500	2410	5	1	55895292	1867	7.63	0.55	12	0.06	438.00	6112.00	3975	20220627	-15.97	2885	20230103	15.77	3610	-7.48	20230612	2885	15.77	20230103	3955	-15.55	20220628	2885	15.77	20230103	0.37	N	100250	500	279 억	1001344	N	N	1	N	N
20	20230628	140657	57	100.00	KOSPI	화학	N	N	N	N		N	3345	-5	5	-0.15	87150220	26074	178.55	3355	3365	3330	4355	2345	3350	3342.42	1.79	0	5884	3363	3356	3343	3336	3323	3360	3340	279	1005	500	2410	5	1	55895292	1870	7.64	0.55	12	0.05	438.00	6112.00	3975	20220627	-15.85	2885	20230103	15.94	3610	-7.34	20230612	2885	15.94	20230103	3955	-15.42	20220628	2885	15.94	20230103	0.37	N	100250	500	279 억	1001344	N	N	1	N	N
21	20230628	130658	57	100.00	KOSPI	화학	N	N	N	N		N	3340	-10	5	-0.30	66147275	19786	135.49	3355	3365	3330	4355	2345	3350	3343.14	1.79	0	3244	3363	3356	3343	3336	3323	3360	3340	279	1005	500	2410	5	1	55895292	1867	7.63	0.55	12	0.04	438.00	6112.00	3975	20220627	-15.97	2885	20230103	15.77	3610	-7.48	20230612	2885	15.77	20230103	3955	-15.55	20220628	2885	15.77	20230103	0.37	N	100250	500	279 억	1001344	N	N	1	N	N
22	20230628	120655	57	100.00	KOSPI	화학	N	N	N	N		N	3350	0	3	0.00	39511180	11804	80.83	3355	3365	3335	4355	2345	3350	3347.27	1.79	0	1771	3363	3356	3343	3336	3323	3360	3340	279	1005	500	2410	5	1	55895292	1872	7.65	0.55	12	0.02	438.00	6112.00	3975	20220627	-15.72	2885	20230103	16.12	3610	-7.20	20230612	2885	16.12	20230103	3955	-15.30	20220628	2885	16.12	20230103	0.37	N	100250	500	279 억	1001344	N	N	1	N	N
23	20230628	110702	57	100.00	KOSPI	화학	N	N	N	N		N	3350	0	3	0.00	37630775	11243	76.99	3355	3365	3335	4355	2345	3350	3347.04	1.79	0	1774	3363	3356	3343	3336	3323	3360	3340	279	1005	500	2410	5	1	55895292	1872	7.65	0.55	12	0.02	438.00	6112.00	3975	20220627	-15.72	2885	20230103	16.12	3610	-7.20	20230612	2885	16.12	20230103	3955	-15.30	20220628	2885	16.12	20230103	0.37	N	100250	500	279 억	1001344	N	N	1	N	N
24	20230628	100703	57	100.00	KOSPI	화학	N	N	N	N		N	3355	5	2	0.15	14905050	4440	30.40	3355	3365	3350	4355	2345	3350	3356.99	1.79	0	-894	3363	3356	3343	3336	3323	3360	3340	279	1005	500	2410	5	1	55895292	1875	7.66	0.55	12	0.01	438.00	6112.00	3975	20220627	-15.60	2885	20230103	16.29	3610	-7.06	20230612	2885	16.29	20230103	3955	-15.17	20220628	2885	16.29	20230103	0.37	N	100250	500	279 억	1001344	N	N	1	N	N
25	20230628	090700	57	100.00	KOSPI	화학	N	N	N	N		N	3365	15	2	0.45	12022610	3580	24.52	3355	3365	3350	4355	2345	3350	3358.27	1.79	0	-909	3363	3356	3343	3336	3323	3360	3340	279	1005	500	2410	5	1	55895292	1881	7.68	0.55	12	0.01	438.00	6112.00	3975	20220627	-15.35	2885	20230103	16.64	3610	-6.79	20230612	2885	16.64	20230103	3955	-14.92	20220628	2885	16.64	20230103	0.37	N	100250	500	279 억	1001344	N	N	1	N	N
26	20230627	160658	57	100.00	KOSPI	화학	N	N	N	N		N	3350	15	2	0.45	48760240	14602	51.64	3340	3350	3330	4335	2335	3335	3339.29	1.79	0	-1041	3371	3352	3331	3312	3291	3342	3302	279	1000	500	2400	5	1	55895292	1872	7.65	0.55	12	0.03	438.00	6112.00	3975	20220627	-15.72	2885	20230103	16.12	3610	-7.20	20230612	2885	16.12	20230103	3975	-15.72	20220627	2885	16.12	20230103	0.38	N	100250	500	279 억	1002442	N	N	1	N	N
27	20230627	150703	57	100.00	KOSPI	화학	N	N	N	N		N	3350	15	2	0.45	46275040	13860	49.02	3340	3350	3330	4335	2335	3335	3338.75	1.79	0	-1023	3371	3352	3331	3312	3291	3342	3302	279	1000	500	2400	5	1	55895292	1872	7.65	0.55	12	0.02	438.00	6112.00	3975	20220627	-15.72	2885	20230103	16.12	3610	-7.20	20230612	2885	16.12	20230103	3975	-15.72	20220627	2885	16.12	20230103	0.38	N	100250	500	279 억	1002442	N	N	19	N	N
28	20230627	140711	57	100.00	KOSPI	화학	N	N	N	N		N	3350	15	2	0.45	42365495	12691	44.88	3340	3350	3330	4335	2335	3335	3338.23	1.79	0	-960	3371	3352	3331	3312	3291	3342	3302	279	1000	500	2400	5	1	55895292	1872	7.65	0.55	12	0.02	438.00	6112.00	3975	20220627	-15.72	2885	20230103	16.12	3610	-7.20	20230612	2885	16.12	20230103	3975	-15.72	20220627	2885	16.12	20230103	0.38	N	100250	500	279 억	1002442	N	N	19	N	N
29	20230627	130709	57	100.00	KOSPI	화학	N	N	N	N		N	3335	0	3	0.00	33903035	10159	35.93	3340	3345	3330	4335	2335	3335	3337.24	1.79	0	-753	3371	3352	3331	3312	3291	3342	3302	279	1000	500	2400	5	1	55895292	1864	7.61	0.55	12	0.02	438.00	6112.00	3975	20220627	-16.10	2885	20230103	15.60	3610	-7.62	20230612	2885	15.60	20230103	3975	-16.10	20220627	2885	15.60	20230103	0.38	N	100250	500	279 억	1002442	N	N	19	N	N
30	20230627	120711	57	100.00	KOSPI	화학	N	N	N	N		N	3335	0	3	0.00	14076575	4214	14.90	3340	3345	3330	4335	2335	3335	3340.43	1.79	0	-567	3371	3352	3331	3312	3291	3342	3302	279	1000	500	2400	5	1	55895292	1864	7.61	0.55	12	0.01	438.00	6112.00	3975	20220627	-16.10	2885	20230103	15.60	3610	-7.62	20230612	2885	15.60	20230103	3975	-16.10	20220627	2885	15.60	20230103	0.38	N	100250	500	279 억	1002442	N	N	19	N	N
31	20230627	110715	57	100.00	KOSPI	화학	N	N	N	N		N	3335	0	3	0.00	12576505	3764	13.31	3340	3345	3335	4335	2335	3335	3341.26	1.79	0	-377	3371	3352	3331	3312	3291	3342	3302	279	1000	500	2400	5	1	55895292	1864	7.61	0.55	12	0.01	438.00	6112.00	3975	20220627	-16.10	2885	20230103	15.60	3610	-7.62	20230612	2885	15.60	20230103	3975	-16.10	20220627	2885	15.60	20230103	0.38	N	100250	500	279 억	1002442	N	N	19	N	N
32	20230627	100655	57	100.00	KOSPI	화학	N	N	N	N		N	3345	10	2	0.30	5756970	1722	6.09	3340	3345	3335	4335	2335	3335	3343.19	1.79	0	-169	3371	3352	3331	3312	3291	3342	3302	279	1000	500	2400	5	1	55895292	1870	7.64	0.55	12	0.00	438.00	6112.00	3975	20220627	-15.85	2885	20230103	15.94	3610	-7.34	20230612	2885	15.94	20230103	3975	-15.85	20220627	2885	15.94	20230103	0.38	N	100250	500	279 억	1002442	N	N	19	N	N
33	20230627	090659	57	100.00	KOSPI	화학	N	N	N	N		N	3345	10	2	0.30	1129010	338	1.20	3340	3345	3340	4335	2335	3335	3340.27	1.79	0	-3	3371	3352	3331	3312	3291	3342	3302	279	1000	500	2400	5	1	55895292	1870	7.64	0.55	12	0.00	438.00	6112.00	3975	20220627	-15.85	2885	20230103	15.94	3610	-7.34	20230612	2885	15.94	20230103	3975	-15.85	20220627	2885	15.94	20230103	0.38	N	100250	500	279 억	1002442	N	N	19	N	N
34	20230626	160656	57	100.00	KOSPI	화학	N	N	N	N		N	3335	-5	5	-0.15	94264965	28275	155.37	3350	3350	3310	4340	2340	3340	3333.86	1.80	0	-3862	3396	3367	3341	3312	3286	3367	3312	279	1000	500	2400	5	1	55895292	1864	7.61	0.55	12	0.05	438.00	6112.00	3975	20220627	-16.10	2885	20230103	15.60	3610	-7.62	20230612	2885	15.60	20230103	3975	-16.10	20220627	2885	15.60	20230103	0.37	N	100250	500	279 억	1006267	N	N	19	N	N
35	20230626	150702	57	100.00	KOSPI	화학	N	N	N	N		N	3335	-5	5	-0.15	91053670	27312	150.07	3350	3350	3310	4340	2340	3340	3333.83	1.80	0	-3785	3396	3367	3341	3312	3286	3367	3312	279	1000	500	2400	5	1	55895292	1864	7.61	0.55	12	0.05	438.00	6112.00	3975	20220627	-16.10	2885	20230103	15.60	3610	-7.62	20230612	2885	15.60	20230103	3975	-16.10	20220627	2885	15.60	20230103	0.37	N	100250	500	279 억	1006267	N	N	75	N	N
36	20230626	140702	57	100.00	KOSPI	화학	N	N	N	N		N	3335	-5	5	-0.15	73944295	22187	121.91	3350	3350	3310	4340	2340	3340	3332.78	1.80	0	-3682	3396	3367	3341	3312	3286	3367	3312	279	1000	500	2400	5	1	55895292	1864	7.61	0.55	12	0.04	438.00	6112.00	3975	20220627	-16.10	2885	20230103	15.60	3610	-7.62	20230612	2885	15.60	20230103	3975	-16.10	20220627	2885	15.60	20230103	0.37	N	100250	500	279 억	1006267	N	N	75	N	N
37	20230626	130657	57	100.00	KOSPI	화학	N	N	N	N		N	3325	-15	5	-0.45	56268950	16889	92.80	3350	3350	3310	4340	2340	3340	3331.69	1.80	0	-2107	3396	3367	3341	3312	3286	3367	3312	279	1000	500	2400	5	1	55895292	1859	7.59	0.54	12	0.03	438.00	6112.00	3975	20220627	-16.35	2885	20230103	15.25	3610	-7.89	20230612	2885	15.25	20230103	3975	-16.35	20220627	2885	15.25	20230103	0.37	N	100250	500	279 억	1006267	N	N	75	N	N
38	20230626	120658	57	100.00	KOSPI	화학	N	N	N	N		N	3345	5	2	0.15	44907030	13475	74.04	3350	3350	3310	4340	2340	3340	3332.62	1.80	0	-2038	3396	3367	3341	3312	3286	3367	3312	279	1000	500	2400	5	1	55895292	1870	7.64	0.55	12	0.02	438.00	6112.00	3975	20220627	-15.85	2885	20230103	15.94	3610	-7.34	20230612	2885	15.94	20230103	3975	-15.85	20220627	2885	15.94	20230103	0.37	N	100250	500	279 억	1006267	N	N	75	N	N
39	20230626	110657	57	100.00	KOSPI	화학	N	N	N	N		N	3335	-5	5	-0.15	32064200	9629	52.91	3350	3350	3310	4340	2340	3340	3329.96	1.80	0	-1987	3396	3367	3341	3312	3286	3367	3312	279	1000	500	2400	5	1	55895292	1864	7.61	0.55	12	0.02	438.00	6112.00	3975	20220627	-16.10	2885	20230103	15.60	3610	-7.62	20230612	2885	15.60	20230103	3975	-16.10	20220627	2885	15.60	20230103	0.37	N	100250	500	279 억	1006267	N	N	75	N	N
40	20230626	100657	57	100.00	KOSPI	화학	N	N	N	N		N	3330	-10	5	-0.30	17186365	5165	28.38	3350	3350	3310	4340	2340	3340	3327.47	1.80	0	-1540	3396	3367	3341	3312	3286	3367	3312	279	1000	500	2400	5	1	55895292	1861	7.60	0.54	12	0.01	438.00	6112.00	3975	20220627	-16.23	2885	20230103	15.42	3610	-7.76	20230612	2885	15.42	20230103	3975	-16.23	20220627	2885	15.42	20230103	0.37	N	100250	500	279 억	1006267	N	N	75	N	N
41	20230626	090659	57	100.00	KOSPI	화학	N	N	N	N		N	3345	5	2	0.15	3475240	1040	5.71	3350	3350	3325	4340	2340	3340	3341.58	1.80	0	-446	3396	3367	3341	3312	3286	3367	3312	279	1000	500	2400	5	1	55895292	1870	7.64	0.55	12	0.00	438.00	6112.00	3975	20220627	-15.85	2885	20230103	15.94	3610	-7.34	20230612	2885	15.94	20230103	3975	-15.85	20220627	2885	15.94	20230103	0.37	N	100250	500	279 억	1006267	N	N	75	N	N
42	20230623	172757	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3340	5	2	0.15	60621100	18198	82.49	3340	3370	3315	4335	2335	3335	3331.18	1.80	0	-191	3411	3372	3351	3312	3291	3362	3302	279	1000	500	2400	5	1	55895292	1867	7.63	0.55	12	0.03	438.00	6112.00	3975	20220627	-15.97	2885	20230103	15.77	3610	-7.48	20230612	2885	15.77	20230103	3975	-15.97	20220627	2885	15.77	20230103	0.37	N	100250	500	279 억	1006458	N	N	75	N	N
43	20230623	140545	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3340	5	2	0.15	54140395	16251	73.66	3340	3370	3315	4335	2335	3335	3331.51	1.80	0	171	3411	3372	3351	3312	3291	3362	3302	279	1000	500	2400	5	1	55895292	1867	7.63	0.55	12	0.03	438.00	6112.00	3975	20220627	-15.97	2885	20230103	15.77	3610	-7.48	20230612	2885	15.77	20230103	3975	-15.97	20220627	2885	15.77	20230103	0.37	N	100250	500	279 억	1006458	N	N	21	N	N
44	20230622	160345	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3335	-30	5	-0.89	73405270	21963	62.02	3345	3390	3330	4370	2360	3365	3342.24	1.80	0	-377	3441	3402	3361	3322	3281	3422	3342	279	1005	500	2420	5	1	55895292	1864	7.61	0.55	12	0.04	438.00	6112.00	3975	20220627	-16.10	2885	20230103	15.60	3610	-7.62	20230612	2885	15.60	20230103	3975	-16.10	20220627	2885	15.60	20230103	0.37	N	100250	500	279 억	1006882	N	N	21	N	N
45	20230622	150419	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3335	-30	5	-0.89	70558760	21109	59.61	3345	3390	3330	4370	2360	3365	3342.59	1.80	0	-416	3441	3402	3361	3322	3281	3422	3342	279	1005	500	2420	5	1	55895292	1864	7.61	0.55	12	0.04	438.00	6112.00	3975	20220627	-16.10	2885	20230103	15.60	3610	-7.62	20230612	2885	15.60	20230103	3975	-16.10	20220627	2885	15.60	20230103	0.37	N	100250	500	279 억	1006882	N	N	828	N	N
46	20230622	140735	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3335	-30	5	-0.89	66001015	19741	55.75	3345	3390	3330	4370	2360	3365	3343.35	1.80	0	-310	3441	3402	3361	3322	3281	3422	3342	279	1005	500	2420	5	1	55895292	1864	7.61	0.55	12	0.04	438.00	6112.00	3975	20220627	-16.10	2885	20230103	15.60	3610	-7.62	20230612	2885	15.60	20230103	3975	-16.10	20220627	2885	15.60	20230103	0.37	N	100250	500	279 억	1006882	N	N	828	N	N
47	20230622	130435	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3335	-30	5	-0.89	55134200	16484	46.55	3345	3390	3330	4370	2360	3365	3344.71	1.80	0	-124	3441	3402	3361	3322	3281	3422	3342	279	1005	500	2420	5	1	55895292	1864	7.61	0.55	12	0.03	438.00	6112.00	3975	20220627	-16.10	2885	20230103	15.60	3610	-7.62	20230612	2885	15.60	20230103	3975	-16.10	20220627	2885	15.60	20230103	0.37	N	100250	500	279 억	1006882	N	N	828	N	N
48	20230622	120619	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3335	-30	5	-0.89	46142925	13786	38.93	3345	3390	3335	4370	2360	3365	3347.09	1.80	0	-55	3441	3402	3361	3322	3281	3422	3342	279	1005	500	2420	5	1	55895292	1864	7.61	0.55	12	0.02	438.00	6112.00	3975	20220627	-16.10	2885	20230103	15.60	3610	-7.62	20230612	2885	15.60	20230103	3975	-16.10	20220627	2885	15.60	20230103	0.37	N	100250	500	279 억	1006882	N	N	828	N	N
49	20230622	111034	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3340	-25	5	-0.74	41979645	12538	35.41	3345	3390	3335	4370	2360	3365	3348.19	1.80	0	-55	3441	3402	3361	3322	3281	3422	3342	279	1005	500	2420	5	1	55895292	1867	7.63	0.55	12	0.02	438.00	6112.00	3975	20220627	-15.97	2885	20230103	15.77	3610	-7.48	20230612	2885	15.77	20230103	3975	-15.97	20220627	2885	15.77	20230103	0.37	N	100250	500	279 억	1006882	N	N	828	N	N
50	20230622	100832	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3365	0	3	0.00	23421650	6983	19.72	3345	3390	3335	4370	2360	3365	3354.10	1.80	0	-54	3441	3402	3361	3322	3281	3422	3342	279	1005	500	2420	5	1	55895292	1881	7.68	0.55	12	0.01	438.00	6112.00	3975	20220627	-15.35	2885	20230103	16.64	3610	-6.79	20230612	2885	16.64	20230103	3975	-15.35	20220627	2885	16.64	20230103	0.37	N	100250	500	279 억	1006882	N	N	828	N	N
51	20230622	090543	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3345	-20	5	-0.59	2816490	842	2.38	3345	3345	3345	4370	2360	3365	3345.00	1.80	0	0	3441	3402	3361	3322	3281	3422	3342	279	1005	500	2420	5	1	55895292	1870	7.64	0.55	12	0.00	438.00	6112.00	3975	20220627	-15.85	2885	20230103	15.94	3610	-7.34	20230612	2885	15.94	20230103	3975	-15.85	20220627	2885	15.94	20230103	0.37	N	100250	500	279 억	1006882	N	N	828	N	N
52	20230621	160622	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3365	-5	5	-0.15	118484970	35379	84.13	3350	3400	3320	4380	2360	3370	3349.02	1.80	0	-585	3483	3426	3388	3331	3293	3407	3312	279	1010	500	2420	5	1	55895292	1881	7.68	0.55	12	0.06	438.00	6112.00	3975	20220620	-15.35	2885	20230103	16.64	3610	-6.79	20230612	2885	16.64	20230103	3975	-15.35	20220627	2885	16.64	20230103	0.37	N	100250	500	279 억	1007319	N	N	828	N	N
53	20230621	150256	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3340	-30	5	-0.89	105257820	31431	74.74	3350	3400	3325	4380	2360	3370	3348.85	1.80	0	-563	3483	3426	3388	3331	3293	3407	3312	279	1010	500	2420	5	1	55895292	1867	7.63	0.55	12	0.06	438.00	6112.00	3975	20220620	-15.97	2885	20230103	15.77	3610	-7.48	20230612	2885	15.77	20230103	3975	-15.97	20220627	2885	15.77	20230103	0.37	N	100250	500	279 억	1007319	N	N	21	N	N
54	20230621	140236	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3330	-40	5	-1.19	99426755	29681	70.58	3350	3400	3325	4380	2360	3370	3349.85	1.80	0	-553	3483	3426	3388	3331	3293	3407	3312	279	1010	500	2420	5	1	55895292	1861	7.60	0.54	12	0.05	438.00	6112.00	3975	20220620	-16.23	2885	20230103	15.42	3610	-7.76	20230612	2885	15.42	20230103	3975	-16.23	20220627	2885	15.42	20230103	0.37	N	100250	500	279 억	1007319	N	N	21	N	N
55	20230621	130514	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3345	-25	5	-0.74	57371700	17068	40.58	3350	3400	3345	4380	2360	3370	3361.36	1.80	0	-374	3483	3426	3388	3331	3293	3407	3312	279	1010	500	2420	5	1	55895292	1870	7.64	0.55	12	0.03	438.00	6112.00	3975	20220620	-15.85	2885	20230103	15.94	3610	-7.34	20230612	2885	15.94	20230103	3975	-15.85	20220627	2885	15.94	20230103	0.37	N	100250	500	279 억	1007319	N	N	21	N	N
56	20230621	120451	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3370	0	3	0.00	33680910	10000	23.78	3350	3400	3345	4380	2360	3370	3368.09	1.80	0	-936	3483	3426	3388	3331	3293	3407	3312	279	1010	500	2420	5	1	55895292	1884	7.69	0.55	12	0.02	438.00	6112.00	3975	20220620	-15.22	2885	20230103	16.81	3610	-6.65	20230612	2885	16.81	20230103	3975	-15.22	20220627	2885	16.81	20230103	0.37	N	100250	500	279 억	1007319	N	N	21	N	N
57	20230621	110353	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3395	25	2	0.74	29962450	8904	21.17	3350	3400	3345	4380	2360	3370	3365.06	1.80	0	-932	3483	3426	3388	3331	3293	3407	3312	279	1010	500	2420	5	1	55895292	1898	7.75	0.56	12	0.02	438.00	6112.00	3975	20220620	-14.59	2885	20230103	17.68	3610	-5.96	20230612	2885	17.68	20230103	3975	-14.59	20220627	2885	17.68	20230103	0.37	N	100250	500	279 억	1007319	N	N	21	N	N
58	20230621	100740	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3365	-5	5	-0.15	16554930	4934	11.73	3350	3375	3345	4380	2360	3370	3355.28	1.80	0	-570	3483	3426	3388	3331	3293	3407	3312	279	1010	500	2420	5	1	55895292	1881	7.68	0.55	12	0.01	438.00	6112.00	3975	20220620	-15.35	2885	20230103	16.64	3610	-6.79	20230612	2885	16.64	20230103	3975	-15.35	20220627	2885	16.64	20230103	0.37	N	100250	500	279 억	1007319	N	N	21	N	N
59	20230621	091023	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3365	-5	5	-0.15	1894290	565	1.34	3350	3375	3350	4380	2360	3370	3352.73	1.80	0	-64	3483	3426	3388	3331	3293	3407	3312	279	1010	500	2420	5	1	55895292	1881	7.68	0.55	12	0.00	438.00	6112.00	3975	20220620	-15.35	2885	20230103	16.64	3610	-6.79	20230612	2885	16.64	20230103	3975	-15.35	20220627	2885	16.64	20230103	0.37	N	100250	500	279 억	1007319	N	N	21	N	N
60	20230620	160946	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3370	-45	5	-1.32	141675180	41993	112.92	3430	3445	3350	4435	2395	3415	3373.78	1.81	0	-3725	3465	3440	3415	3390	3365	3427	3377	279	1020	500	2450	5	1	55895292	1884	7.69	0.55	12	0.08	438.00	6112.00	3980	20220617	-15.33	2885	20230103	16.81	3610	-6.65	20230612	2885	16.81	20230103	3975	-15.22	20220620	2885	16.81	20230103	0.37	N	100250	500	279 억	1011044	N	N	21	N	N
61	20230620	150702	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3360	-55	5	-1.61	136322050	40400	108.63	3430	3445	3350	4435	2395	3415	3374.31	1.81	0	-3339	3465	3440	3415	3390	3365	3427	3377	279	1020	500	2450	5	1	55895292	1878	7.67	0.55	12	0.07	438.00	6112.00	3980	20220617	-15.58	2885	20230103	16.46	3610	-6.93	20230612	2885	16.46	20230103	3975	-15.47	20220620	2885	16.46	20230103	0.37	N	100250	500	279 억	1011044	N	N	29	N	N
62	20230620	141010	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3355	-60	5	-1.76	115649695	34242	92.08	3430	3445	3350	4435	2395	3415	3377.42	1.81	0	-2185	3465	3440	3415	3390	3365	3427	3377	279	1020	500	2450	5	1	55895292	1875	7.66	0.55	12	0.06	438.00	6112.00	3980	20220617	-15.70	2885	20230103	16.29	3610	-7.06	20230612	2885	16.29	20230103	3975	-15.60	20220620	2885	16.29	20230103	0.37	N	100250	500	279 억	1011044	N	N	29	N	N
63	20230620	130223	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3380	-35	5	-1.02	80566905	23817	64.04	3430	3445	3365	4435	2395	3415	3382.75	1.81	0	-1590	3465	3440	3415	3390	3365	3427	3377	279	1020	500	2450	5	1	55895292	1889	7.72	0.55	12	0.04	438.00	6112.00	3980	20220617	-15.08	2885	20230103	17.16	3610	-6.37	20230612	2885	17.16	20230103	3975	-14.97	20220620	2885	17.16	20230103	0.37	N	100250	500	279 억	1011044	N	N	29	N	N
64	20230620	121014	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3390	-25	5	-0.73	36498515	10754	28.92	3430	3445	3385	4435	2395	3415	3393.95	1.81	0	-1226	3465	3440	3415	3390	3365	3427	3377	279	1020	500	2450	5	1	55895292	1895	7.74	0.55	12	0.02	438.00	6112.00	3980	20220617	-14.82	2885	20230103	17.50	3610	-6.09	20230612	2885	17.50	20230103	3975	-14.72	20220620	2885	17.50	20230103	0.37	N	100250	500	279 억	1011044	N	N	29	N	N
65	20230620	110655	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3395	-20	5	-0.59	35014250	10316	27.74	3430	3445	3385	4435	2395	3415	3394.17	1.81	0	-1154	3465	3440	3415	3390	3365	3427	3377	279	1020	500	2450	5	1	55895292	1898	7.75	0.56	12	0.02	438.00	6112.00	3980	20220617	-14.70	2885	20230103	17.68	3610	-5.96	20230612	2885	17.68	20230103	3975	-14.59	20220620	2885	17.68	20230103	0.37	N	100250	500	279 억	1011044	N	N	29	N	N
66	20230620	100626	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3395	-20	5	-0.59	25227695	7432	19.98	3430	3445	3385	4435	2395	3415	3394.47	1.81	0	-684	3465	3440	3415	3390	3365	3427	3377	279	1020	500	2450	5	1	55895292	1898	7.75	0.56	12	0.01	438.00	6112.00	3980	20220617	-14.70	2885	20230103	17.68	3610	-5.96	20230612	2885	17.68	20230103	3975	-14.59	20220620	2885	17.68	20230103	0.37	N	100250	500	279 억	1011044	N	N	29	N	N
67	20230620	090253	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3430	15	2	0.44	2257000	658	1.77	3430	3445	3430	4435	2395	3415	3430.09	1.81	0	-150	3465	3440	3415	3390	3365	3427	3377	279	1020	500	2450	5	1	55895292	1917	7.83	0.56	12	0.00	438.00	6112.00	3980	20220617	-13.82	2885	20230103	18.89	3610	-4.99	20230612	2885	18.89	20230103	3975	-13.71	20220620	2885	18.89	20230103	0.37	N	100250	500	279 억	1011044	N	N	29	N	N
68	20230619	160851	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3415	-10	5	-0.29	126793120	37187	86.74	3425	3440	3390	4450	2400	3425	3409.61	1.81	0	-67	3471	3447	3426	3402	3381	3437	3392	279	1025	500	2460	5	1	55895292	1909	7.80	0.56	12	0.07	438.00	6112.00	4095	20220616	-16.61	2885	20230103	18.37	3610	-5.40	20230612	2885	18.37	20230103	3975	-14.09	20220620	2885	18.37	20230103	0.36	N	100250	500	279 억	1011169	N	N	29	N	N
69	20230619	150944	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3415	-10	5	-0.29	124443780	36499	85.14	3425	3440	3390	4450	2400	3425	3409.51	1.81	0	-44	3471	3447	3426	3402	3381	3437	3392	279	1025	500	2460	5	1	55895292	1909	7.80	0.56	12	0.07	438.00	6112.00	4095	20220616	-16.61	2885	20230103	18.37	3610	-5.40	20230612	2885	18.37	20230103	3975	-14.09	20220620	2885	18.37	20230103	0.36	N	100250	500	279 억	1011169	N	N	25	N	N
70	20230619	140458	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3405	-20	5	-0.58	100925945	29588	69.02	3425	3440	3390	4450	2400	3425	3411.04	1.81	0	298	3471	3447	3426	3402	3381	3437	3392	279	1025	500	2460	5	1	55895292	1903	7.77	0.56	12	0.05	438.00	6112.00	4095	20220616	-16.85	2885	20230103	18.02	3610	-5.68	20230612	2885	18.02	20230103	3975	-14.34	20220620	2885	18.02	20230103	0.36	N	100250	500	279 억	1011169	N	N	25	N	N
71	20230619	130326	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3405	-20	5	-0.58	100323495	29411	68.61	3425	3440	3390	4450	2400	3425	3411.09	1.81	0	328	3471	3447	3426	3402	3381	3437	3392	279	1025	500	2460	5	1	55895292	1903	7.77	0.56	12	0.05	438.00	6112.00	4095	20220616	-16.85	2885	20230103	18.02	3610	-5.68	20230612	2885	18.02	20230103	3975	-14.34	20220620	2885	18.02	20230103	0.36	N	100250	500	279 억	1011169	N	N	25	N	N
72	20230619	120617	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3405	-20	5	-0.58	90719235	26582	62.01	3425	3440	3395	4450	2400	3425	3412.81	1.81	0	267	3471	3447	3426	3402	3381	3437	3392	279	1025	500	2460	5	1	55895292	1903	7.77	0.56	12	0.05	438.00	6112.00	4095	20220616	-16.85	2885	20230103	18.02	3610	-5.68	20230612	2885	18.02	20230103	3975	-14.34	20220620	2885	18.02	20230103	0.36	N	100250	500	279 억	1011169	N	N	25	N	N
73	20230619	110423	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3425	0	3	0.00	23743975	6943	16.20	3425	3440	3410	4450	2400	3425	3419.84	1.81	0	-204	3471	3447	3426	3402	3381	3437	3392	279	1025	500	2460	5	1	55895292	1914	7.82	0.56	12	0.01	438.00	6112.00	4095	20220616	-16.36	2885	20230103	18.72	3610	-5.12	20230612	2885	18.72	20230103	3975	-13.84	20220620	2885	18.72	20230103	0.36	N	100250	500	279 억	1011169	N	N	25	N	N
74	20230619	100938	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3425	0	3	0.00	13654370	3993	9.31	3425	3440	3410	4450	2400	3425	3419.58	1.81	0	-113	3471	3447	3426	3402	3381	3437	3392	279	1025	500	2460	5	1	55895292	1914	7.82	0.56	12	0.01	438.00	6112.00	4095	20220616	-16.36	2885	20230103	18.72	3610	-5.12	20230612	2885	18.72	20230103	3975	-13.84	20220620	2885	18.72	20230103	0.36	N	100250	500	279 억	1011169	N	N	25	N	N
75	20230619	090836	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3425	0	3	0.00	393950	115	0.27	3425	3440	3425	4450	2400	3425	3425.65	1.81	0	-19	3471	3447	3426	3402	3381	3437	3392	279	1025	500	2460	5	1	55895292	1914	7.82	0.56	12	0.00	438.00	6112.00	4095	20220616	-16.36	2885	20230103	18.72	3610	-5.12	20230612	2885	18.72	20230103	3975	-13.84	20220620	2885	18.72	20230103	0.36	N	100250	500	279 억	1011169	N	N	25	N	N
76	20230616	160924	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3425	15	2	0.44	145422130	42600	136.68	3450	3450	3405	4430	2390	3410	3413.66	1.83	0	-10044	3483	3446	3418	3381	3353	3465	3400	279	1020	500	2450	5	1	55895292	1914	7.82	0.56	12	0.08	438.00	6112.00	4095	20220616	-16.36	2885	20230103	18.72	3610	-5.12	20230612	2885	18.72	20230103	4095	-16.36	20220616	2885	18.72	20230103	0.36	N	100250	500	279 억	1021196	N	N	25	N	N
77	20230616	150908	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3405	-5	5	-0.15	140702725	41217	132.24	3450	3450	3405	4430	2390	3410	3413.71	1.83	0	-9190	3483	3446	3418	3381	3353	3465	3400	279	1020	500	2450	5	1	55895292	1903	7.77	0.56	12	0.07	438.00	6112.00	4095	20220616	-16.85	2885	20230103	18.02	3610	-5.68	20230612	2885	18.02	20230103	4095	-16.85	20220616	2885	18.02	20230103	0.36	N	100250	500	279 억	1021196	N	N	32	N	N
78	20230616	140500	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3415	5	2	0.15	96312505	28194	90.46	3450	3450	3405	4430	2390	3410	3416.06	1.83	0	-3552	3483	3446	3418	3381	3353	3465	3400	279	1020	500	2450	5	1	55895292	1909	7.80	0.56	12	0.05	438.00	6112.00	4095	20220616	-16.61	2885	20230103	18.37	3610	-5.40	20230612	2885	18.37	20230103	4095	-16.61	20220616	2885	18.37	20230103	0.36	N	100250	500	279 억	1021196	N	N	32	N	N
79	20230616	131008	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3420	10	2	0.29	84609400	24771	79.48	3450	3450	3405	4430	2390	3410	3415.66	1.83	0	-3094	3483	3446	3418	3381	3353	3465	3400	279	1020	500	2450	5	1	55895292	1912	7.81	0.56	12	0.04	438.00	6112.00	4095	20220616	-16.48	2885	20230103	18.54	3610	-5.26	20230612	2885	18.54	20230103	4095	-16.48	20220616	2885	18.54	20230103	0.36	N	100250	500	279 억	1021196	N	N	32	N	N
80	20230616	120302	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3415	5	2	0.15	28783755	8424	27.03	3450	3450	3410	4430	2390	3410	3416.88	1.83	0	-1090	3483	3446	3418	3381	3353	3465	3400	279	1020	500	2450	5	1	55895292	1909	7.80	0.56	12	0.02	438.00	6112.00	4095	20220616	-16.61	2885	20230103	18.37	3610	-5.40	20230612	2885	18.37	20230103	4095	-16.61	20220616	2885	18.37	20230103	0.36	N	100250	500	279 억	1021196	N	N	32	N	N
81	20230616	110504	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3410	0	3	0.00	24452610	7155	22.96	3450	3450	3410	4430	2390	3410	3417.56	1.83	0	-595	3483	3446	3418	3381	3353	3465	3400	279	1020	500	2450	5	1	55895292	1906	7.79	0.56	12	0.01	438.00	6112.00	4095	20220616	-16.73	2885	20230103	18.20	3610	-5.54	20230612	2885	18.20	20230103	4095	-16.73	20220616	2885	18.20	20230103	0.36	N	100250	500	279 억	1021196	N	N	32	N	N
82	20230616	100540	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3415	5	2	0.15	9138935	2672	8.57	3450	3450	3410	4430	2390	3410	3420.26	1.83	0	-156	3483	3446	3418	3381	3353	3465	3400	279	1020	500	2450	5	1	55895292	1909	7.80	0.56	12	0.00	438.00	6112.00	4095	20220616	-16.61	2885	20230103	18.37	3610	-5.40	20230612	2885	18.37	20230103	4095	-16.61	20220616	2885	18.37	20230103	0.36	N	100250	500	279 억	1021196	N	N	32	N	N
83	20230616	090604	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3450	40	2	1.17	2423200	703	2.26	3450	3450	3440	4430	2390	3410	3446.94	1.83	0	-111	3483	3446	3418	3381	3353	3465	3400	279	1020	500	2450	5	1	55895292	1928	7.88	0.56	12	0.00	438.00	6112.00	4095	20220616	-15.75	2885	20230103	19.58	3610	-4.43	20230612	2885	19.58	20230103	4095	-15.75	20220616	2885	19.58	20230103	0.36	N	100250	500	279 억	1021196	N	N	32	N	N
84	20230615	150802	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3415	10	2	0.29	100527335	29538	55.05	3405	3455	3390	4425	2385	3405	3403.32	1.83	0	-2454	3438	3421	3403	3386	3368	3412	3377	279	1020	500	2450	5	1	55895292	1909	7.80	0.56	12	0.05	438.00	6112.00	4095	20220616	-16.61	2885	20230103	18.37	3610	-5.40	20230612	2885	18.37	20230103	4095	-16.61	20220616	2885	18.37	20230103	0.36	N	100250	500	279 억	1023702	N	N	45	N	N
85	20230615	140917	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3400	-5	5	-0.15	76905290	22593	42.11	3405	3455	3390	4425	2385	3405	3403.94	1.83	0	-2319	3438	3421	3403	3386	3368	3412	3377	279	1020	500	2450	5	1	55895292	1900	7.76	0.56	12	0.04	438.00	6112.00	4095	20220616	-16.97	2885	20230103	17.85	3610	-5.82	20230612	2885	17.85	20230103	4095	-16.97	20220616	2885	17.85	20230103	0.36	N	100250	500	279 억	1023702	N	N	45	N	N
86	20230615	130343	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3405	0	3	0.00	65924020	19361	36.08	3405	3455	3390	4425	2385	3405	3404.99	1.83	0	-1938	3438	3421	3403	3386	3368	3412	3377	279	1020	500	2450	5	1	55895292	1903	7.77	0.56	12	0.03	438.00	6112.00	4095	20220616	-16.85	2885	20230103	18.02	3610	-5.68	20230612	2885	18.02	20230103	4095	-16.85	20220616	2885	18.02	20230103	0.36	N	100250	500	279 억	1023702	N	N	45	N	N
87	20230615	120240	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3400	-5	5	-0.15	61071385	17934	33.42	3405	3455	3390	4425	2385	3405	3405.34	1.83	0	-1709	3438	3421	3403	3386	3368	3412	3377	279	1020	500	2450	5	1	55895292	1900	7.76	0.56	12	0.03	438.00	6112.00	4095	20220616	-16.97	2885	20230103	17.85	3610	-5.82	20230612	2885	17.85	20230103	4095	-16.97	20220616	2885	17.85	20230103	0.36	N	100250	500	279 억	1023702	N	N	45	N	N
88	20230615	110903	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3395	-10	5	-0.29	58346095	17132	31.93	3405	3455	3390	4425	2385	3405	3405.68	1.83	0	-1521	3438	3421	3403	3386	3368	3412	3377	279	1020	500	2450	5	1	55895292	1898	7.75	0.56	12	0.03	438.00	6112.00	4095	20220616	-17.09	2885	20230103	17.68	3610	-5.96	20230612	2885	17.68	20230103	4095	-17.09	20220616	2885	17.68	20230103	0.36	N	100250	500	279 억	1023702	N	N	45	N	N
89	20230611	184827	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3345	-10	5	-0.30	119976925	35894	51.13	3355	3355	3325	4360	2350	3355	3342.53	1.88	-4955	-5645	3388	3371	3343	3326	3298	3380	3335	279	1005	500	2410	5	1	55895292	1870	7.64	0.55	12	0.06	438.00	6112.00	4155	20220610	-19.49	2885	20230103	15.94	3360	-0.45	20230601	2885	15.94	20230103	4155	-19.49	20220610	2885	15.94	20230103	0.33	N	100250	500	279 억	1051488	N	N	25	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History