KissMeData/298050/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	161015	50.00	KOSPI200		화학	N	N	N	N	50	N	460500	1500	2	0.33	13024890500	28349	39.22	458500	464500	451000	596000	321500	459000	459446.15	6.51	0	-3794	484666	471832	464666	451832	444666	468250	448250	224	137250	5000	339660	500	1	4479948	20630	16.46	2.91	12	0.63	27978.00	158346.00	510000	20230626	-9.71	303500	20221012	51.73	510000	-9.71	20230626	325500	41.47	20230103	510000	-9.71	20230626	303500	51.73	20221012	1.30	Y	298050	5000	223 억	291516	N	N	6401	N	N
3	20230630	151017	50.00	KOSPI200		화학	N	N	N	N	50	N	460500	1500	2	0.33	11936330000	25985	35.95	458500	464500	451000	596000	321500	459000	459354.63	6.51	0	-4132	484666	471832	464666	451832	444666	468250	448250	224	137250	5000	339660	500	1	4479948	20630	16.46	2.91	12	0.58	27978.00	158346.00	510000	20230626	-9.71	303500	20221012	51.73	510000	-9.71	20230626	325500	41.47	20230103	510000	-9.71	20230626	303500	51.73	20221012	1.30	Y	298050	5000	223 억	291516	N	N	9339	N	N
4	20230630	141016	50.00	KOSPI200		화학	N	N	N	N	50	N	460500	1500	2	0.33	10025569000	21843	30.22	458500	464500	451000	596000	321500	459000	458983.15	6.51	0	-3781	484666	471832	464666	451832	444666	468250	448250	224	137250	5000	339660	500	1	4479948	20630	16.46	2.91	12	0.49	27978.00	158346.00	510000	20230626	-9.71	303500	20221012	51.73	510000	-9.71	20230626	325500	41.47	20230103	510000	-9.71	20230626	303500	51.73	20221012	1.30	Y	298050	5000	223 억	291516	N	N	9339	N	N
5	20230630	131015	50.00	KOSPI200		화학	N	N	N	N	50	N	461500	2500	2	0.54	8833526000	19256	26.64	458500	464500	451000	596000	321500	459000	458741.48	6.51	0	-2765	484666	471832	464666	451832	444666	468250	448250	224	137250	5000	339660	500	1	4479948	20675	16.50	2.91	12	0.43	27978.00	158346.00	510000	20230626	-9.51	303500	20221012	52.06	510000	-9.51	20230626	325500	41.78	20230103	510000	-9.51	20230626	303500	52.06	20221012	1.30	Y	298050	5000	223 억	291516	N	N	9339	N	N
6	20230630	121012	50.00	KOSPI200		화학	N	N	N	N	50	N	460500	1500	2	0.33	8069753000	17600	24.35	458500	464500	451000	596000	321500	459000	458508.69	6.51	0	-2349	484666	471832	464666	451832	444666	468250	448250	224	137250	5000	339660	500	1	4479948	20630	16.46	2.91	12	0.39	27978.00	158346.00	510000	20230626	-9.71	303500	20221012	51.73	510000	-9.71	20230626	325500	41.47	20230103	510000	-9.71	20230626	303500	51.73	20221012	1.30	Y	298050	5000	223 억	291516	N	N	9339	N	N
7	20230630	111009	50.00	KOSPI200		화학	N	N	N	N	50	N	461000	2000	2	0.44	7023656000	15328	21.20	458500	464500	451000	596000	321500	459000	458223.90	6.51	0	-1848	484666	471832	464666	451832	444666	468250	448250	224	137250	5000	339660	500	1	4479948	20653	16.48	2.91	12	0.34	27978.00	158346.00	510000	20230626	-9.61	303500	20221012	51.89	510000	-9.61	20230626	325500	41.63	20230103	510000	-9.61	20230626	303500	51.89	20221012	1.30	Y	298050	5000	223 억	291516	N	N	9339	N	N
8	20230630	101015	50.00	KOSPI200		화학	N	N	N	N	50	N	460500	1500	2	0.33	5418221000	11835	16.37	458500	464500	451000	596000	321500	459000	457813.35	6.51	0	-313	484666	471832	464666	451832	444666	468250	448250	224	137250	5000	339660	500	1	4479948	20630	16.46	2.91	12	0.26	27978.00	158346.00	510000	20230626	-9.71	303500	20221012	51.73	510000	-9.71	20230626	325500	41.47	20230103	510000	-9.71	20230626	303500	51.73	20221012	1.30	Y	298050	5000	223 억	291516	N	N	9339	N	N
9	20230630	091016	50.00	KOSPI200		화학	N	N	N	N	50	N	454000	-5000	5	-1.09	2360050500	5153	7.13	458500	464500	451000	596000	321500	459000	457995.44	6.51	0	1010	484666	471832	464666	451832	444666	468250	448250	224	137250	5000	339660	500	1	4479948	20339	16.23	2.87	12	0.12	27978.00	158346.00	510000	20230626	-10.98	303500	20221012	49.59	510000	-10.98	20230626	325500	39.48	20230103	510000	-10.98	20230626	303500	49.59	20221012	1.30	Y	298050	5000	223 억	291516	N	N	9339	N	N
10	20230629	161008	50.00	KOSPI200		화학	N	N	N	N	50	N	459000	-19000	5	-3.97	33507295000	72141	139.30	477000	477500	457500	621000	335000	478000	464468.91	6.39	0	4932	512666	495332	486666	469332	460666	491000	465000	224	143000	5000	353720	500	1	4479948	20563	16.41	2.90	12	1.61	27978.00	158346.00	510000	20230626	-10.00	303500	20221012	51.24	510000	-10.00	20230626	325500	41.01	20230103	510000	-10.00	20230626	303500	51.24	20221012	1.29	Y	298050	5000	223 억	286480	N	N	9339	N	N
11	20230629	151010	50.00	KOSPI200		화학	N	N	N	N	50	N	458000	-20000	5	-4.18	31756730500	68325	131.93	477000	477500	457500	621000	335000	478000	464785.26	6.39	0	3944	512666	495332	486666	469332	460666	491000	465000	224	143000	5000	353720	500	1	4479948	20518	16.37	2.89	12	1.53	27978.00	158346.00	510000	20230626	-10.20	303500	20221012	50.91	510000	-10.20	20230626	325500	40.71	20230103	510000	-10.20	20230626	303500	50.91	20221012	1.29	Y	298050	5000	223 억	286480	N	N	6769	N	N
12	20230629	141007	50.00	KOSPI200		화학	N	N	N	N	50	N	461000	-17000	5	-3.56	25140032000	53928	104.13	477000	477500	460000	621000	335000	478000	466173.11	6.39	0	2758	512666	495332	486666	469332	460666	491000	465000	224	143000	5000	353720	500	1	4479948	20653	16.48	2.91	12	1.20	27978.00	158346.00	510000	20230626	-9.61	303500	20221012	51.89	510000	-9.61	20230626	325500	41.63	20230103	510000	-9.61	20230626	303500	51.89	20221012	1.29	Y	298050	5000	223 억	286480	N	N	6769	N	N
13	20230629	131005	50.00	KOSPI200		화학	N	N	N	N	50	N	462000	-16000	5	-3.35	21434492500	45897	88.62	477000	477500	460000	621000	335000	478000	467007.90	6.39	0	1650	512666	495332	486666	469332	460666	491000	465000	224	143000	5000	353720	500	1	4479948	20697	16.51	2.92	12	1.02	27978.00	158346.00	510000	20230626	-9.41	303500	20221012	52.22	510000	-9.41	20230626	325500	41.94	20230103	510000	-9.41	20230626	303500	52.22	20221012	1.29	Y	298050	5000	223 억	286480	N	N	6769	N	N
14	20230629	121010	50.00	KOSPI200		화학	N	N	N	N	50	N	461500	-16500	5	-3.45	17656458000	37704	72.80	477000	477500	460000	621000	335000	478000	468285.96	6.39	0	-246	512666	495332	486666	469332	460666	491000	465000	224	143000	5000	353720	500	1	4479948	20675	16.50	2.91	12	0.84	27978.00	158346.00	510000	20230626	-9.51	303500	20221012	52.06	510000	-9.51	20230626	325500	41.78	20230103	510000	-9.51	20230626	303500	52.06	20221012	1.29	Y	298050	5000	223 억	286480	N	N	6769	N	N
15	20230629	111011	50.00	KOSPI200		화학	N	N	N	N	50	N	465500	-12500	5	-2.62	11755053500	24976	48.23	477000	477500	465500	621000	335000	478000	470647.79	6.39	0	-1809	512666	495332	486666	469332	460666	491000	465000	224	143000	5000	353720	500	1	4479948	20854	16.64	2.94	12	0.56	27978.00	158346.00	510000	20230626	-8.73	303500	20221012	53.38	510000	-8.73	20230626	325500	43.01	20230103	510000	-8.73	20230626	303500	53.38	20221012	1.29	Y	298050	5000	223 억	286480	N	N	6769	N	N
16	20230629	101014	50.00	KOSPI200		화학	N	N	N	N	50	N	470500	-7500	5	-1.57	7820602500	16584	32.02	477000	477500	465500	621000	335000	478000	471567.02	6.39	0	-417	512666	495332	486666	469332	460666	491000	465000	224	143000	5000	353720	500	1	4479948	21078	16.82	2.97	12	0.37	27978.00	158346.00	510000	20230626	-7.75	303500	20221012	55.02	510000	-7.75	20230626	325500	44.55	20230103	510000	-7.75	20230626	303500	55.02	20221012	1.29	Y	298050	5000	223 억	286480	N	N	6769	N	N
17	20230629	090914	50.00	KOSPI200		화학	N	N	N	N	50	N	475000	-3000	5	-0.63	1570134500	3307	6.39	477000	477500	471500	621000	335000	478000	474770.69	6.39	0	-130	512666	495332	486666	469332	460666	491000	465000	224	143000	5000	353720	500	1	4479948	21280	16.98	3.00	12	0.07	27978.00	158346.00	510000	20230626	-6.86	303500	20221012	56.51	510000	-6.86	20230626	325500	45.93	20230103	510000	-6.86	20230626	303500	56.51	20221012	1.29	Y	298050	5000	223 억	286480	N	N	6769	N	N
18	20230628	160957	50.00	KOSPI200		화학	N	N	N	N	50	N	478000	-19000	5	-3.82	24753464500	51016	156.37	504000	504000	478000	646000	348000	497000	485237.78	6.54	4	-7565	515000	506000	497000	488000	479000	501500	483500	224	149000	5000	367780	500	1	4479948	21414	17.08	3.02	12	1.14	27978.00	158346.00	510000	20230626	-6.27	303500	20221012	57.50	510000	-6.27	20230626	325500	46.85	20230103	510000	-6.27	20230626	303500	57.50	20221012	1.24	Y	298050	5000	223 억	293151	N	N	6769	N	N
19	20230628	151004	50.00	KOSPI200		화학	N	N	N	N	50	N	480500	-16500	5	-3.32	23724779500	48867	149.78	504000	504000	478000	646000	348000	497000	485496.95	6.54	4	-7096	515000	506000	497000	488000	479000	501500	483500	224	149000	5000	367780	500	1	4479948	21526	17.17	3.03	12	1.09	27978.00	158346.00	510000	20230626	-5.78	303500	20221012	58.32	510000	-5.78	20230626	325500	47.62	20230103	510000	-5.78	20230626	303500	58.32	20221012	1.24	Y	298050	5000	223 억	293151	N	N	3287	N	N
20	20230628	141002	50.00	KOSPI200		화학	N	N	N	N	50	N	479000	-18000	5	-3.62	21289306500	43780	134.19	504000	504000	478500	646000	348000	497000	486279.27	6.54	4	-6846	515000	506000	497000	488000	479000	501500	483500	224	149000	5000	367780	500	1	4479948	21459	17.12	3.03	12	0.98	27978.00	158346.00	510000	20230626	-6.08	303500	20221012	57.83	510000	-6.08	20230626	325500	47.16	20230103	510000	-6.08	20230626	303500	57.83	20221012	1.24	Y	298050	5000	223 억	293151	N	N	3287	N	N
21	20230628	131003	50.00	KOSPI200		화학	N	N	N	N	50	N	480000	-17000	5	-3.42	18370953000	37692	115.53	504000	504000	480000	646000	348000	497000	487396.61	6.54	4	-6546	515000	506000	497000	488000	479000	501500	483500	224	149000	5000	367780	500	1	4479948	21504	17.16	3.03	12	0.84	27978.00	158346.00	510000	20230626	-5.88	303500	20221012	58.15	510000	-5.88	20230626	325500	47.47	20230103	510000	-5.88	20230626	303500	58.15	20221012	1.24	Y	298050	5000	223 억	293151	N	N	3287	N	N
22	20230628	121015	50.00	KOSPI200		화학	N	N	N	N	50	N	484000	-13000	5	-2.62	15675421000	32092	98.36	504000	504000	481000	646000	348000	497000	488452.61	6.54	4	-5536	515000	506000	497000	488000	479000	501500	483500	224	149000	5000	367780	500	1	4479948	21683	17.30	3.06	12	0.72	27978.00	158346.00	510000	20230626	-5.10	303500	20221012	59.47	510000	-5.10	20230626	325500	48.69	20230103	510000	-5.10	20230626	303500	59.47	20221012	1.24	Y	298050	5000	223 억	293151	N	N	3287	N	N
23	20230628	111010	50.00	KOSPI200		화학	N	N	N	N	50	N	485000	-12000	5	-2.41	12872005500	26282	80.56	504000	504000	482000	646000	348000	497000	489765.07	6.54	4	-4755	515000	506000	497000	488000	479000	501500	483500	224	149000	5000	367780	500	1	4479948	21728	17.34	3.06	12	0.59	27978.00	158346.00	510000	20230626	-4.90	303500	20221012	59.80	510000	-4.90	20230626	325500	49.00	20230103	510000	-4.90	20230626	303500	59.80	20221012	1.24	Y	298050	5000	223 억	293151	N	N	3287	N	N
24	20230628	101010	50.00	KOSPI200		화학	N	N	N	N	50	N	489500	-7500	5	-1.51	7351828500	14917	45.72	504000	504000	489000	646000	348000	497000	492849.00	6.54	4	-4403	515000	506000	497000	488000	479000	501500	483500	224	149000	5000	367780	500	1	4479948	21929	17.50	3.09	12	0.33	27978.00	158346.00	510000	20230626	-4.02	303500	20221012	61.29	510000	-4.02	20230626	325500	50.38	20230103	510000	-4.02	20230626	303500	61.29	20221012	1.24	Y	298050	5000	223 억	293151	N	N	3287	N	N
25	20230628	091005	50.00	KOSPI200		화학	N	N	N	N	50	N	495000	-2000	5	-0.40	1730953500	3475	10.65	504000	504000	494000	646000	348000	497000	498116.12	6.54	4	-1417	515000	506000	497000	488000	479000	501500	483500	224	149000	5000	367780	500	1	4479948	22176	17.69	3.13	12	0.08	27978.00	158346.00	510000	20230626	-2.94	303500	20221012	63.10	510000	-2.94	20230626	325500	52.07	20230103	510000	-2.94	20230626	303500	63.10	20221012	1.24	Y	298050	5000	223 억	293151	N	N	3287	N	N
26	20230627	161005	50.00	KOSPI200		화학	N	N	N	N	50	N	497000	1000	2	0.20	16176585000	32562	61.58	500000	506000	488000	644000	347500	496000	496793.28	6.74	0	-10293	519000	507500	498500	487000	478000	513250	492750	224	148250	5000	367040	500	1	4479948	22265	17.76	3.14	12	0.73	27978.00	158346.00	510000	20230626	-2.55	303500	20221012	63.76	510000	-2.55	20230626	325500	52.69	20230103	510000	-2.55	20230626	303500	63.76	20221012	1.21	Y	298050	5000	223 억	302147	N	N	3287	N	N
27	20230627	151013	50.00	KOSPI200		화학	N	N	N	N	50	N	496000	0	3	0.00	15413707000	31024	58.68	500000	506000	488000	644000	347500	496000	496831.79	6.74	0	-9570	519000	507500	498500	487000	478000	513250	492750	224	148250	5000	367040	500	1	4479948	22221	17.73	3.13	12	0.69	27978.00	158346.00	510000	20230626	-2.75	303500	20221012	63.43	510000	-2.75	20230626	325500	52.38	20230103	510000	-2.75	20230626	303500	63.43	20221012	1.21	Y	298050	5000	223 억	302147	N	N	6396	N	N
28	20230627	141023	50.00	KOSPI200		화학	N	N	N	N	50	N	496000	0	3	0.00	13210241500	26579	50.27	500000	506000	488000	644000	347500	496000	497018.12	6.74	0	-8437	519000	507500	498500	487000	478000	513250	492750	224	148250	5000	367040	500	1	4479948	22221	17.73	3.13	12	0.59	27978.00	158346.00	510000	20230626	-2.75	303500	20221012	63.43	510000	-2.75	20230626	325500	52.38	20230103	510000	-2.75	20230626	303500	63.43	20221012	1.21	Y	298050	5000	223 억	302147	N	N	6396	N	N
29	20230627	131020	50.00	KOSPI200		화학	N	N	N	N	50	N	496500	500	2	0.10	12185532500	24515	46.36	500000	506000	488000	644000	347500	496000	497064.48	6.74	0	-7207	519000	507500	498500	487000	478000	513250	492750	224	148250	5000	367040	500	1	4479948	22243	17.75	3.14	12	0.55	27978.00	158346.00	510000	20230626	-2.65	303500	20221012	63.59	510000	-2.65	20230626	325500	52.53	20230103	510000	-2.65	20230626	303500	63.59	20221012	1.21	Y	298050	5000	223 억	302147	N	N	6396	N	N
30	20230627	121020	50.00	KOSPI200		화학	N	N	N	N	50	N	495500	-500	5	-0.10	11370797000	22872	43.26	500000	506000	488000	644000	347500	496000	497149.37	6.74	0	-6293	519000	507500	498500	487000	478000	513250	492750	224	148250	5000	367040	500	1	4479948	22198	17.71	3.13	12	0.51	27978.00	158346.00	510000	20230626	-2.84	303500	20221012	63.26	510000	-2.84	20230626	325500	52.23	20230103	510000	-2.84	20230626	303500	63.26	20221012	1.21	Y	298050	5000	223 억	302147	N	N	6396	N	N
31	20230627	111030	50.00	KOSPI200		화학	N	N	N	N	50	N	501000	5000	2	1.01	9999761000	20119	38.05	500000	506000	488000	644000	347500	496000	497030.87	6.74	0	-4535	519000	507500	498500	487000	478000	513250	492750	224	148250	5000	367040	1000	1	4479948	22445	17.91	3.16	12	0.45	27978.00	158346.00	510000	20230626	-1.76	303500	20221012	65.07	510000	-1.76	20230626	325500	53.92	20230103	510000	-1.76	20230626	303500	65.07	20221012	1.21	Y	298050	5000	223 억	302147	N	N	6396	N	N
32	20230627	100959	50.00	KOSPI200		화학	N	N	N	N	50	N	502000	6000	2	1.21	7106521000	14323	27.09	500000	506000	488000	644000	347500	496000	496161.52	6.74	0	-2463	519000	507500	498500	487000	478000	513250	492750	224	148250	5000	367040	1000	1	4479948	22489	17.94	3.17	12	0.32	27978.00	158346.00	510000	20230626	-1.57	303500	20221012	65.40	510000	-1.57	20230626	325500	54.22	20230103	510000	-1.57	20230626	303500	65.40	20221012	1.21	Y	298050	5000	223 억	302147	N	N	6396	N	N
33	20230627	091004	50.00	KOSPI200		화학	N	N	N	N	50	N	491000	-5000	5	-1.01	2217537500	4505	8.52	500000	500000	488000	644000	347500	496000	492236.67	6.74	0	-1486	519000	507500	498500	487000	478000	513250	492750	224	148250	5000	367040	500	1	4479948	21997	17.55	3.10	12	0.10	27978.00	158346.00	510000	20230626	-3.73	303500	20221012	61.78	510000	-3.73	20230626	325500	50.84	20230103	510000	-3.73	20230626	303500	61.78	20221012	1.21	Y	298050	5000	223 억	302147	N	N	6396	N	N
34	20230626	161004	50.00	KOSPI200	신고가	화학	N	N	N	N	50	N	496000	7500	2	1.54	26464765500	52752	184.01	489500	510000	489500	635000	342000	488500	501692.67	6.99	0	-4991	504833	496666	491333	483166	477833	494000	480500	224	146500	5000	361490	500	1	4479948	22221	17.73	3.13	12	1.18	27978.00	158346.00	510000	20230626	-2.75	303500	20221012	63.43	510000	-2.75	20230626	325500	52.38	20230103	510000	-2.75	20230626	303500	63.43	20221012	1.17	Y	298050	5000	223 억	312957	N	N	6396	N	N
35	20230626	151010	50.00	KOSPI200	신고가	화학	N	N	N	N	50	N	496500	8000	2	1.64	25075745500	49951	174.24	489500	510000	489500	635000	342000	488500	502010.66	6.99	0	-4302	504833	496666	491333	483166	477833	494000	480500	224	146500	5000	361490	500	1	4479948	22243	17.75	3.14	12	1.11	27978.00	158346.00	510000	20230626	-2.65	303500	20221012	63.59	510000	-2.65	20230626	325500	52.53	20230103	510000	-2.65	20230626	303500	63.59	20221012	1.17	Y	298050	5000	223 억	312957	N	N	3594	N	N
36	20230626	141008	50.00	KOSPI200	신고가	화학	N	N	N	N	50	N	498000	9500	2	1.94	22863426000	45505	158.73	489500	510000	489500	635000	342000	488500	502441.96	6.99	0	-2315	504833	496666	491333	483166	477833	494000	480500	224	146500	5000	361490	500	1	4479948	22310	17.80	3.15	12	1.02	27978.00	158346.00	510000	20230626	-2.35	303500	20221012	64.09	510000	-2.35	20230626	325500	53.00	20230103	510000	-2.35	20230626	303500	64.09	20221012	1.17	Y	298050	5000	223 억	312957	N	N	3594	N	N
37	20230626	131001	50.00	KOSPI200	신고가	화학	N	N	N	N	50	N	497500	9000	2	1.84	21093029000	41949	146.33	489500	510000	489500	635000	342000	488500	502830.33	6.99	0	-1290	504833	496666	491333	483166	477833	494000	480500	224	146500	5000	361490	500	1	4479948	22288	17.78	3.14	12	0.94	27978.00	158346.00	510000	20230626	-2.45	303500	20221012	63.92	510000	-2.45	20230626	325500	52.84	20230103	510000	-2.45	20230626	303500	63.92	20221012	1.17	Y	298050	5000	223 억	312957	N	N	3594	N	N
38	20230626	121004	50.00	KOSPI200	신고가	화학	N	N	N	N	50	N	501000	12500	2	2.56	18842149500	37439	130.60	489500	510000	489500	635000	342000	488500	503281.51	6.99	0	-67	504833	496666	491333	483166	477833	494000	480500	224	146500	5000	361490	1000	1	4479948	22445	17.91	3.16	12	0.84	27978.00	158346.00	510000	20230626	-1.76	303500	20221012	65.07	510000	-1.76	20230626	325500	53.92	20230103	510000	-1.76	20230626	303500	65.07	20221012	1.17	Y	298050	5000	223 억	312957	N	N	3594	N	N
39	20230626	111003	50.00	KOSPI200	신고가	화학	N	N	N	N	50	N	508000	19500	2	3.99	16619783500	33022	115.19	489500	510000	489500	635000	342000	488500	503300.55	6.99	0	211	504833	496666	491333	483166	477833	494000	480500	224	146500	5000	361490	1000	1	4479948	22758	18.16	3.21	12	0.74	27978.00	158346.00	510000	20230626	-0.39	303500	20221012	67.38	510000	-0.39	20230626	325500	56.07	20230103	510000	-0.39	20230626	303500	67.38	20221012	1.17	Y	298050	5000	223 억	312957	N	N	3594	N	N
40	20230626	101002	50.00	KOSPI200	신고가	화학	N	N	N	N	50	N	501000	12500	2	2.56	10131924500	20224	70.55	489500	506000	489500	635000	342000	488500	500993.84	6.99	0	-2105	504833	496666	491333	483166	477833	494000	480500	224	146500	5000	361490	1000	1	4479948	22445	17.91	3.16	12	0.45	27978.00	158346.00	506000	20230626	-0.99	303500	20221012	65.07	506000	-0.99	20230626	325500	53.92	20230103	506000	-0.99	20230626	303500	65.07	20221012	1.17	Y	298050	5000	223 억	312957	N	N	3594	N	N
41	20230626	091007	50.00	KOSPI200		화학	N	N	N	N	50	N	497500	9000	2	1.84	1794517000	3627	12.65	489500	498000	489500	635000	342000	488500	494790.48	6.99	0	-1487	504833	496666	491333	483166	477833	494000	480500	224	146500	5000	361490	500	1	4479948	22288	17.78	3.14	12	0.08	27978.00	158346.00	505000	20230622	-1.49	303500	20221012	63.92	505000	-1.49	20230622	325500	52.84	20230103	505000	-1.49	20230622	303500	63.92	20221012	1.17	Y	298050	5000	223 억	312957	N	N	3594	N	N
42	20230623	185311	50.00	KOSPI200		화학	N	N	N	N	50	N	488500	-6000	5	-1.21	14076626000	28668	43.41	497500	499500	486000	642000	346500	494500	491025.86	6.99	-3781	-9817	526166	510332	489166	473332	452166	518250	481250	224	147750	5000	365930	500	1	4479948	21885	17.46	3.09	12	0.64	27978.00	158346.00	505000	20230622	-3.27	303500	20221012	60.96	505000	-3.27	20230622	325500	50.08	20230103	505000	-3.27	20230622	303500	60.96	20221012	1.16	Y	298050	5000	223 억	312957	N	N	3594	N	N
43	20230623	140811	50.00	KOSPI200		화학	N	N	N	N	50	N	487500	-7000	5	-1.42	11351176000	23096	34.97	497500	499500	486000	642000	346500	494500	491478.00	7.07	0	-6998	526166	510332	489166	473332	452166	518250	481250	224	147750	5000	365930	500	1	4479948	21840	17.42	3.08	12	0.52	27978.00	158346.00	505000	20230622	-3.47	303500	20221012	60.63	505000	-3.47	20230622	325500	49.77	20230103	505000	-3.47	20230622	303500	60.63	20221012	1.16	Y	298050	5000	223 억	316738	N	N	3902	N	N
44	20230622	160817	50.00	KOSPI200	신고가	화학	N	N	N	N	50	N	494500	21500	2	4.55	32563009500	65891	228.42	472500	505000	468000	614000	331500	473000	494219.30	6.81	4	16572	491000	482000	477000	468000	463000	479500	465500	224	141250	5000	350020	500	1	4479948	22153	17.67	3.12	12	1.47	27978.00	158346.00	505000	20230622	-2.08	303500	20221012	62.93	505000	-2.08	20230622	325500	51.92	20230103	505000	-2.08	20230622	303500	62.93	20221012	1.11	Y	298050	5000	223 억	305023	N	N	3902	N	N
45	20230622	150733	50.00	KOSPI200	신고가	화학	N	N	N	N	50	N	496500	23500	2	4.97	30968952000	62669	217.25	472500	505000	468000	614000	331500	473000	494192.71	6.81	4	16022	491000	482000	477000	468000	463000	479500	465500	224	141250	5000	350020	500	1	4479948	22243	17.75	3.14	12	1.40	27978.00	158346.00	505000	20230622	-1.68	303500	20221012	63.59	505000	-1.68	20230622	325500	52.53	20230103	505000	-1.68	20230622	303500	63.59	20221012	1.11	Y	298050	5000	223 억	305023	N	N	3269	N	N
46	20230622	140640	50.00	KOSPI200	신고가	화학	N	N	N	N	50	N	496500	23500	2	4.97	28718936000	58134	201.53	472500	505000	468000	614000	331500	473000	494040.24	6.81	4	16178	491000	482000	477000	468000	463000	479500	465500	224	141250	5000	350020	500	1	4479948	22243	17.75	3.14	12	1.30	27978.00	158346.00	505000	20230622	-1.68	303500	20221012	63.59	505000	-1.68	20230622	325500	52.53	20230103	505000	-1.68	20230622	303500	63.59	20221012	1.11	Y	298050	5000	223 억	305023	N	N	3269	N	N
47	20230622	130651	50.00	KOSPI200	신고가	화학	N	N	N	N	50	N	497000	24000	2	5.07	26848541000	54371	188.49	472500	505000	468000	614000	331500	473000	493831.72	6.81	4	16045	491000	482000	477000	468000	463000	479500	465500	224	141250	5000	350020	500	1	4479948	22265	17.76	3.14	12	1.21	27978.00	158346.00	505000	20230622	-1.58	303500	20221012	63.76	505000	-1.58	20230622	325500	52.69	20230103	505000	-1.58	20230622	303500	63.76	20221012	1.11	Y	298050	5000	223 억	305023	N	N	3269	N	N
48	20230622	120736	50.00	KOSPI200	신고가	화학	N	N	N	N	50	N	498000	25000	2	5.29	24094731500	48818	169.24	472500	505000	468000	614000	331500	473000	493594.51	6.81	4	14932	491000	482000	477000	468000	463000	479500	465500	224	141250	5000	350020	500	1	4479948	22310	17.80	3.15	12	1.09	27978.00	158346.00	505000	20230622	-1.39	303500	20221012	64.09	505000	-1.39	20230622	325500	53.00	20230103	505000	-1.39	20230622	303500	64.09	20221012	1.11	Y	298050	5000	223 억	305023	N	N	3269	N	N
49	20230622	110207	50.00	KOSPI200	신고가	화학	N	N	N	N	50	N	496500	23500	2	4.97	11979511500	24608	85.31	472500	498000	468000	614000	331500	473000	486856.49	6.81	4	6623	491000	482000	477000	468000	463000	479500	465500	224	141250	5000	350020	500	1	4479948	22243	17.75	3.14	12	0.55	27978.00	158346.00	498000	20230622	-0.30	303500	20221012	63.59	498000	-0.30	20230622	325500	52.53	20230103	498000	-0.30	20230622	303500	63.59	20221012	1.11	Y	298050	5000	223 억	305023	N	N	3269	N	N
50	20230622	100910	50.00	KOSPI200		화학	N	N	N	N	50	N	487500	14500	2	3.07	6002278000	12473	43.24	472500	489500	468000	614000	331500	473000	481272.08	6.81	4	1655	491000	482000	477000	468000	463000	479500	465500	224	141250	5000	350020	500	1	4479948	21840	17.42	3.08	12	0.28	27978.00	158346.00	496500	20230620	-1.81	303500	20221012	60.63	496500	-1.81	20230620	325500	49.77	20230103	496500	-1.81	20230620	303500	60.63	20221012	1.11	Y	298050	5000	223 억	305023	N	N	3269	N	N
51	20230622	090133	50.00	KOSPI200		화학	N	N	N	N	50	N	469000	-4000	5	-0.85	256071500	543	1.88	472500	472500	468500	614000	331500	473000	471356.53	6.81	4	-209	491000	482000	477000	468000	463000	479500	465500	224	141250	5000	350020	500	1	4479948	21011	16.76	2.96	12	0.01	27978.00	158346.00	496500	20230620	-5.54	303500	20221012	54.53	496500	-5.54	20230620	325500	44.09	20230103	496500	-5.54	20230620	303500	54.53	20221012	1.11	Y	298050	5000	223 억	305023	N	N	3269	N	N
52	20230621	160707	50.00	KOSPI200		화학	N	N	N	N	50	N	473000	-9000	5	-1.87	13756830500	28764	61.41	482000	486000	472000	626000	337500	482000	478276.86	7.09	-140	-573	504666	493332	485166	473832	465666	489250	469750	224	144250	5000	356680	500	1	4479948	21190	16.91	2.99	12	0.64	27978.00	158346.00	496500	20230620	-4.73	303500	20221012	55.85	496500	-4.73	20230620	325500	45.31	20230103	496500	-4.73	20230620	303500	55.85	20221012	0.99	Y	298050	5000	223 억	317724	N	N	3267	N	N
53	20230621	150556	50.00	KOSPI200		화학	N	N	N	N	50	N	473500	-8500	5	-1.76	13114253500	27406	58.51	482000	486000	472000	626000	337500	482000	478517.35	7.09	-140	-611	504666	493332	485166	473832	465666	489250	469750	224	144250	5000	356680	500	1	4479948	21213	16.92	2.99	12	0.61	27978.00	158346.00	496500	20230620	-4.63	303500	20221012	56.01	496500	-4.63	20230620	325500	45.47	20230103	496500	-4.63	20230620	303500	56.01	20221012	0.99	Y	298050	5000	223 억	317724	N	N	6209	N	N
54	20230621	140732	50.00	KOSPI200		화학	N	N	N	N	50	N	475500	-6500	5	-1.35	10701547500	22315	47.64	482000	486000	474500	626000	337500	482000	479567.23	7.09	-140	-257	504666	493332	485166	473832	465666	489250	469750	224	144250	5000	356680	500	1	4479948	21302	17.00	3.00	12	0.50	27978.00	158346.00	496500	20230620	-4.23	303500	20221012	56.67	496500	-4.23	20230620	325500	46.08	20230103	496500	-4.23	20230620	303500	56.67	20221012	0.99	Y	298050	5000	223 억	317724	N	N	6209	N	N
55	20230621	130305	50.00	KOSPI200		화학	N	N	N	N	50	N	477000	-5000	5	-1.04	8477229000	17638	37.66	482000	486000	476000	626000	337500	482000	480622.87	7.09	-140	-705	504666	493332	485166	473832	465666	489250	469750	224	144250	5000	356680	500	1	4479948	21369	17.05	3.01	12	0.39	27978.00	158346.00	496500	20230620	-3.93	303500	20221012	57.17	496500	-3.93	20230620	325500	46.54	20230103	496500	-3.93	20230620	303500	57.17	20221012	0.99	Y	298050	5000	223 억	317724	N	N	6209	N	N
56	20230621	120501	50.00	KOSPI200		화학	N	N	N	N	50	N	480500	-1500	5	-0.31	6336398500	13157	28.09	482000	486000	477000	626000	337500	482000	481598.97	7.09	-140	-557	504666	493332	485166	473832	465666	489250	469750	224	144250	5000	356680	500	1	4479948	21526	17.17	3.03	12	0.29	27978.00	158346.00	496500	20230620	-3.22	303500	20221012	58.32	496500	-3.22	20230620	325500	47.62	20230103	496500	-3.22	20230620	303500	58.32	20221012	0.99	Y	298050	5000	223 억	317724	N	N	6209	N	N
57	20230621	110738	50.00	KOSPI200		화학	N	N	N	N	50	N	482500	500	2	0.10	4701721000	9762	20.84	482000	486000	477000	626000	337500	482000	481634.94	7.09	-140	-761	504666	493332	485166	473832	465666	489250	469750	224	144250	5000	356680	500	1	4479948	21616	17.25	3.05	12	0.22	27978.00	158346.00	496500	20230620	-2.82	303500	20221012	58.98	496500	-2.82	20230620	325500	48.23	20230103	496500	-2.82	20230620	303500	58.98	20221012	0.99	Y	298050	5000	223 억	317724	N	N	6209	N	N
58	20230621	100139	50.00	KOSPI200		화학	N	N	N	N	50	N	482500	500	2	0.10	3223334500	6698	14.30	482000	486000	477000	626000	337500	482000	481238.13	7.09	-140	-389	504666	493332	485166	473832	465666	489250	469750	224	144250	5000	356680	500	1	4479948	21616	17.25	3.05	12	0.15	27978.00	158346.00	496500	20230620	-2.82	303500	20221012	58.98	496500	-2.82	20230620	325500	48.23	20230103	496500	-2.82	20230620	303500	58.98	20221012	0.99	Y	298050	5000	223 억	317724	N	N	6209	N	N
59	20230621	090111	50.00	KOSPI200		화학	N	N	N	N	50	N	479000	-3000	5	-0.62	204388000	425	0.91	482000	482000	479000	626000	337500	482000	480907.80	7.09	-140	-235	504666	493332	485166	473832	465666	489250	469750	224	144250	5000	356680	500	1	4479948	21459	17.12	3.03	12	0.01	27978.00	158346.00	496500	20230620	-3.52	303500	20221012	57.83	496500	-3.52	20230620	325500	47.16	20230103	496500	-3.52	20230620	303500	57.83	20221012	0.99	Y	298050	5000	223 억	317724	N	N	6209	N	N
60	20230620	160526	50.00	KOSPI200	신고가	화학	N	N	N	N	50	N	482000	-5500	5	-1.13	22680267000	46612	101.15	489500	496500	477000	633000	341500	487500	486581.17	7.35	-554	-10054	503500	495500	484000	476000	464500	499500	480000	224	145750	5000	360750	500	1	4479948	21593	17.23	3.04	12	1.04	27978.00	158346.00	496500	20230620	-2.92	303500	20221012	58.81	496500	-2.92	20230620	325500	48.08	20230103	496500	-2.92	20230620	303500	58.81	20221012	1.03	Y	298050	5000	223 억	329227	N	N	6209	N	N
61	20230620	150823	50.00	KOSPI200	신고가	화학	N	N	N	N	50	N	481000	-6500	5	-1.33	21672087000	44518	96.60	489500	496500	477000	633000	341500	487500	486816.25	7.35	-554	-9903	503500	495500	484000	476000	464500	499500	480000	224	145750	5000	360750	500	1	4479948	21549	17.19	3.04	12	0.99	27978.00	158346.00	496500	20230620	-3.12	303500	20221012	58.48	496500	-3.12	20230620	325500	47.77	20230103	496500	-3.12	20230620	303500	58.48	20221012	1.03	Y	298050	5000	223 억	329227	N	N	984	N	N
62	20230620	140346	50.00	KOSPI200	신고가	화학	N	N	N	N	50	N	479000	-8500	5	-1.74	18169397000	37214	80.75	489500	496500	477500	633000	341500	487500	488240.94	7.35	-554	-9805	503500	495500	484000	476000	464500	499500	480000	224	145750	5000	360750	500	1	4479948	21459	17.12	3.03	12	0.83	27978.00	158346.00	496500	20230620	-3.52	303500	20221012	57.83	496500	-3.52	20230620	325500	47.16	20230103	496500	-3.52	20230620	303500	57.83	20221012	1.03	Y	298050	5000	223 억	329227	N	N	984	N	N
63	20230620	130318	50.00	KOSPI200	신고가	화학	N	N	N	N	50	N	487000	-500	5	-0.10	12951900500	26389	57.26	489500	496500	486000	633000	341500	487500	490807.05	7.35	-554	-7527	503500	495500	484000	476000	464500	499500	480000	224	145750	5000	360750	500	1	4479948	21817	17.41	3.08	12	0.59	27978.00	158346.00	496500	20230620	-1.91	303500	20221012	60.46	496500	-1.91	20230620	325500	49.62	20230103	496500	-1.91	20230620	303500	60.46	20221012	1.03	Y	298050	5000	223 억	329227	N	N	984	N	N
64	20230620	120422	50.00	KOSPI200	신고가	화학	N	N	N	N	50	N	486500	-1000	5	-0.21	11490969500	23396	50.77	489500	496500	486000	633000	341500	487500	491151.34	7.35	-554	-6200	503500	495500	484000	476000	464500	499500	480000	224	145750	5000	360750	500	1	4479948	21795	17.39	3.07	12	0.52	27978.00	158346.00	496500	20230620	-2.01	303500	20221012	60.30	496500	-2.01	20230620	325500	49.46	20230103	496500	-2.01	20230620	303500	60.30	20221012	1.03	Y	298050	5000	223 억	329227	N	N	984	N	N
65	20230620	110201	50.00	KOSPI200	신고가	화학	N	N	N	N	50	N	488500	1000	2	0.21	9974038000	20280	44.01	489500	496500	486500	633000	341500	487500	491816.90	7.35	-554	-5183	503500	495500	484000	476000	464500	499500	480000	224	145750	5000	360750	500	1	4479948	21885	17.46	3.09	12	0.45	27978.00	158346.00	496500	20230620	-1.61	303500	20221012	60.96	496500	-1.61	20230620	325500	50.08	20230103	496500	-1.61	20230620	303500	60.96	20221012	1.03	Y	298050	5000	223 억	329227	N	N	984	N	N
66	20230620	100716	50.00	KOSPI200	신고가	화학	N	N	N	N	50	N	493000	5500	2	1.13	7536204000	15308	33.22	489500	496500	486500	633000	341500	487500	492305.57	7.35	-554	-3035	503500	495500	484000	476000	464500	499500	480000	224	145750	5000	360750	500	1	4479948	22086	17.62	3.11	12	0.34	27978.00	158346.00	496500	20230620	-0.70	303500	20221012	62.44	496500	-0.70	20230620	325500	51.46	20230103	496500	-0.70	20230620	303500	62.44	20221012	1.03	Y	298050	5000	223 억	329227	N	N	984	N	N
67	20230620	090425	50.00	KOSPI200		화학	N	N	N	N	50	N	488500	1000	2	0.21	851278500	1742	3.78	489500	490000	486500	633000	341500	487500	488680.17	7.35	-554	-874	503500	495500	484000	476000	464500	499500	480000	224	145750	5000	360750	500	1	4479948	21885	17.46	3.09	12	0.04	27978.00	158346.00	492000	20230619	-0.71	303500	20221012	60.96	492000	-0.71	20230619	325500	50.08	20230103	492000	-0.71	20230619	303500	60.96	20221012	1.03	Y	298050	5000	223 억	329227	N	N	984	N	N
68	20230619	160103	50.00	KOSPI200	신고가	화학	N	N	N	N	50	N	487500	18000	2	3.83	22301227500	45979	175.47	473000	492000	472500	610000	329000	469500	485028.49	7.29	-204	3006	480833	475166	470833	465166	460833	473000	463000	224	140500	5000	347430	500	1	4479948	21840	17.42	3.08	12	1.03	27978.00	158346.00	492000	20230619	-0.91	303500	20221012	60.63	492000	-0.91	20230619	325500	49.77	20230103	492000	-0.91	20230619	303500	60.63	20221012	1.04	Y	298050	5000	223 억	326501	N	N	983	N	N
69	20230619	150153	50.00	KOSPI200	신고가	화학	N	N	N	N	50	N	488000	18500	2	3.94	20403119000	42084	160.61	473000	492000	472500	610000	329000	469500	484820.73	7.29	-204	3787	480833	475166	470833	465166	460833	473000	463000	224	140500	5000	347430	500	1	4479948	21862	17.44	3.08	12	0.94	27978.00	158346.00	492000	20230619	-0.81	303500	20221012	60.79	492000	-0.81	20230619	325500	49.92	20230103	492000	-0.81	20230619	303500	60.79	20221012	1.04	Y	298050	5000	223 억	326501	N	N	995	N	N
70	20230619	140313	50.00	KOSPI200	신고가	화학	N	N	N	N	50	N	487500	18000	2	3.83	18854698000	38907	148.48	473000	492000	472500	610000	329000	469500	484611.34	7.29	-204	4206	480833	475166	470833	465166	460833	473000	463000	224	140500	5000	347430	500	1	4479948	21840	17.42	3.08	12	0.87	27978.00	158346.00	492000	20230619	-0.91	303500	20221012	60.63	492000	-0.91	20230619	325500	49.77	20230103	492000	-0.91	20230619	303500	60.63	20221012	1.04	Y	298050	5000	223 억	326501	N	N	995	N	N
71	20230619	130706	50.00	KOSPI200	신고가	화학	N	N	N	N	50	N	483500	14000	2	2.98	17406582000	35922	137.09	473000	492000	472500	610000	329000	469500	484568.16	7.29	-204	4459	480833	475166	470833	465166	460833	473000	463000	224	140500	5000	347430	500	1	4479948	21661	17.28	3.05	12	0.80	27978.00	158346.00	492000	20230619	-1.73	303500	20221012	59.31	492000	-1.73	20230619	325500	48.54	20230103	492000	-1.73	20230619	303500	59.31	20221012	1.04	Y	298050	5000	223 억	326501	N	N	995	N	N
72	20230619	120339	50.00	KOSPI200	신고가	화학	N	N	N	N	50	N	485500	16000	2	3.41	15853895000	32715	124.85	473000	492000	472500	610000	329000	469500	484608.61	7.29	-204	5479	480833	475166	470833	465166	460833	473000	463000	224	140500	5000	347430	500	1	4479948	21750	17.35	3.07	12	0.73	27978.00	158346.00	492000	20230619	-1.32	303500	20221012	59.97	492000	-1.32	20230619	325500	49.16	20230103	492000	-1.32	20230619	303500	59.97	20221012	1.04	Y	298050	5000	223 억	326501	N	N	995	N	N
73	20230619	110451	50.00	KOSPI200	신고가	화학	N	N	N	N	50	N	486500	17000	2	3.62	14741294000	30425	116.11	473000	492000	472500	610000	329000	469500	484515.01	7.29	-204	5744	480833	475166	470833	465166	460833	473000	463000	224	140500	5000	347430	500	1	4479948	21795	17.39	3.07	12	0.68	27978.00	158346.00	492000	20230619	-1.12	303500	20221012	60.30	492000	-1.12	20230619	325500	49.46	20230103	492000	-1.12	20230619	303500	60.30	20221012	1.04	Y	298050	5000	223 억	326501	N	N	995	N	N
74	20230619	100558	50.00	KOSPI200		화학	N	N	N	N	50	N	487000	17500	2	3.73	8427299000	17505	66.81	473000	487500	472500	610000	329000	469500	481425.80	7.29	-204	4771	480833	475166	470833	465166	460833	473000	463000	224	140500	5000	347430	500	1	4479948	21817	17.41	3.08	12	0.39	27978.00	158346.00	489500	20230613	-0.51	303500	20221012	60.46	489500	-0.51	20230613	325500	49.62	20230103	489500	-0.51	20230613	303500	60.46	20221012	1.04	Y	298050	5000	223 억	326501	N	N	995	N	N
75	20230619	090459	50.00	KOSPI200		화학	N	N	N	N	50	N	480000	10500	2	2.24	1357525500	2840	10.84	473000	480000	472500	610000	329000	469500	478016.93	7.29	-204	701	480833	475166	470833	465166	460833	473000	463000	224	140500	5000	347430	500	1	4479948	21504	17.16	3.03	12	0.06	27978.00	158346.00	489500	20230613	-1.94	303500	20221012	58.15	489500	-1.94	20230613	325500	47.47	20230103	489500	-1.94	20230613	303500	58.15	20221012	1.04	Y	298050	5000	223 억	326501	N	N	995	N	N
76	20230616	160152	50.00	KOSPI200		화학	N	N	N	N	50	N	469500	-2000	5	-0.42	12289650000	26137	92.31	471500	476500	466500	612000	330500	471500	470202.51	6.90	4	2333	489500	480500	471000	462000	452500	475750	457250	224	140750	5000	348910	500	1	4479948	21033	16.78	2.97	12	0.58	27978.00	158346.00	489500	20230613	-4.09	303500	20221012	54.70	489500	-4.09	20230613	325500	44.24	20230103	489500	-4.09	20230613	303500	54.70	20221012	0.97	Y	298050	5000	223 억	309322	N	N	995	N	N
77	20230616	150813	50.00	KOSPI200		화학	N	N	N	N	50	N	467500	-4000	5	-0.85	11007879500	23402	82.65	471500	476500	466500	612000	330500	471500	470382.00	6.90	4	1558	489500	480500	471000	462000	452500	475750	457250	224	140750	5000	348910	500	1	4479948	20944	16.71	2.95	12	0.52	27978.00	158346.00	489500	20230613	-4.49	303500	20221012	54.04	489500	-4.49	20230613	325500	43.63	20230103	489500	-4.49	20230613	303500	54.04	20221012	0.97	Y	298050	5000	223 억	309322	N	N	1167	N	N
78	20230616	140941	50.00	KOSPI200		화학	N	N	N	N	50	N	467000	-4500	5	-0.95	8236521500	17484	61.75	471500	476500	466500	612000	330500	471500	471089.08	6.90	4	396	489500	480500	471000	462000	452500	475750	457250	224	140750	5000	348910	500	1	4479948	20921	16.69	2.95	12	0.39	27978.00	158346.00	489500	20230613	-4.60	303500	20221012	53.87	489500	-4.60	20230613	325500	43.47	20230103	489500	-4.60	20230613	303500	53.87	20221012	0.97	Y	298050	5000	223 억	309322	N	N	1167	N	N
79	20230616	130555	50.00	KOSPI200		화학	N	N	N	N	50	N	470000	-1500	5	-0.32	5515764500	11674	41.23	471500	476500	470000	612000	330500	471500	472482.83	6.90	4	-1680	489500	480500	471000	462000	452500	475750	457250	224	140750	5000	348910	500	1	4479948	21056	16.80	2.97	12	0.26	27978.00	158346.00	489500	20230613	-3.98	303500	20221012	54.86	489500	-3.98	20230613	325500	44.39	20230103	489500	-3.98	20230613	303500	54.86	20221012	0.97	Y	298050	5000	223 억	309322	N	N	1167	N	N
80	20230616	120355	50.00	KOSPI200		화학	N	N	N	N	50	N	472500	1000	2	0.21	3842015500	8127	28.70	471500	476500	470000	612000	330500	471500	472747.08	6.90	4	-797	489500	480500	471000	462000	452500	475750	457250	224	140750	5000	348910	500	1	4479948	21168	16.89	2.98	12	0.18	27978.00	158346.00	489500	20230613	-3.47	303500	20221012	55.68	489500	-3.47	20230613	325500	45.16	20230103	489500	-3.47	20230613	303500	55.68	20221012	0.97	Y	298050	5000	223 억	309322	N	N	1167	N	N
81	20230616	110818	50.00	KOSPI200		화학	N	N	N	N	50	N	473000	1500	2	0.32	3366270000	7121	25.15	471500	476500	470000	612000	330500	471500	472724.34	6.90	4	-592	489500	480500	471000	462000	452500	475750	457250	224	140750	5000	348910	500	1	4479948	21190	16.91	2.99	12	0.16	27978.00	158346.00	489500	20230613	-3.37	303500	20221012	55.85	489500	-3.37	20230613	325500	45.31	20230103	489500	-3.37	20230613	303500	55.85	20221012	0.97	Y	298050	5000	223 억	309322	N	N	1167	N	N
82	20230616	100802	50.00	KOSPI200		화학	N	N	N	N	50	N	473000	1500	2	0.32	2110035500	4465	15.77	471500	476500	470000	612000	330500	471500	472572.34	6.90	4	693	489500	480500	471000	462000	452500	475750	457250	224	140750	5000	348910	500	1	4479948	21190	16.91	2.99	12	0.10	27978.00	158346.00	489500	20230613	-3.37	303500	20221012	55.85	489500	-3.37	20230613	325500	45.31	20230103	489500	-3.37	20230613	303500	55.85	20221012	0.97	Y	298050	5000	223 억	309322	N	N	1167	N	N
83	20230616	090555	50.00	KOSPI200		화학	N	N	N	N	50	N	476000	4500	2	0.95	628998000	1327	4.69	471500	476500	471500	612000	330500	471500	474000.00	6.90	4	559	489500	480500	471000	462000	452500	475750	457250	224	140750	5000	348910	500	1	4479948	21325	17.01	3.01	12	0.03	27978.00	158346.00	489500	20230613	-2.76	303500	20221012	56.84	489500	-2.76	20230613	325500	46.24	20230103	489500	-2.76	20230613	303500	56.84	20221012	0.97	Y	298050	5000	223 억	309322	N	N	1167	N	N
84	20230615	151038	50.00	KOSPI200		화학	N	N	N	N	50	N	472000	-4500	5	-0.94	12370340000	26313	78.31	475500	480000	461500	619000	334000	476500	470121.78	6.95	8	-2678	487500	482000	477500	472000	467500	479750	469750	224	142500	5000	352610	500	1	4479948	21145	16.87	2.98	12	0.59	27978.00	158346.00	489500	20230613	-3.58	303500	20221012	55.52	489500	-3.58	20230613	325500	45.01	20230103	489500	-3.58	20230613	303500	55.52	20221012	0.86	Y	298050	5000	223 억	311475	N	N	915	N	N
85	20230615	140908	50.00	KOSPI200		화학	N	N	N	N	50	N	470500	-6000	5	-1.26	11035479000	23480	69.88	475500	480000	461500	619000	334000	476500	469993.74	6.95	8	-2083	487500	482000	477500	472000	467500	479750	469750	224	142500	5000	352610	500	1	4479948	21078	16.82	2.97	12	0.52	27978.00	158346.00	489500	20230613	-3.88	303500	20221012	55.02	489500	-3.88	20230613	325500	44.55	20230103	489500	-3.88	20230613	303500	55.02	20221012	0.86	Y	298050	5000	223 억	311475	N	N	915	N	N
86	20230615	130722	50.00	KOSPI200		화학	N	N	N	N	50	N	470000	-6500	5	-1.36	9972185000	21218	63.15	475500	480000	461500	619000	334000	476500	469985.81	6.95	8	-1463	487500	482000	477500	472000	467500	479750	469750	224	142500	5000	352610	500	1	4479948	21056	16.80	2.97	12	0.47	27978.00	158346.00	489500	20230613	-3.98	303500	20221012	54.86	489500	-3.98	20230613	325500	44.39	20230103	489500	-3.98	20230613	303500	54.86	20221012	0.86	Y	298050	5000	223 억	311475	N	N	915	N	N
87	20230615	120435	50.00	KOSPI200		화학	N	N	N	N	50	N	468500	-8000	5	-1.68	9293459500	19773	58.85	475500	480000	461500	619000	334000	476500	470006.25	6.95	8	-878	487500	482000	477500	472000	467500	479750	469750	224	142500	5000	352610	500	1	4479948	20989	16.75	2.96	12	0.44	27978.00	158346.00	489500	20230613	-4.29	303500	20221012	54.37	489500	-4.29	20230613	325500	43.93	20230103	489500	-4.29	20230613	303500	54.37	20221012	0.86	Y	298050	5000	223 억	311475	N	N	915	N	N
88	20230615	110548	50.00	KOSPI200		화학	N	N	N	N	50	N	467500	-9000	5	-1.89	5791061000	12234	36.41	475500	480000	467000	619000	334000	476500	473356.91	6.95	8	-2402	487500	482000	477500	472000	467500	479750	469750	224	142500	5000	352610	500	1	4479948	20944	16.71	2.95	12	0.27	27978.00	158346.00	489500	20230613	-4.49	303500	20221012	54.04	489500	-4.49	20230613	325500	43.63	20230103	489500	-4.49	20230613	303500	54.04	20221012	0.86	Y	298050	5000	223 억	311475	N	N	915	N	N
89	20230611	184856	50.00	KOSPI200		화학	N	N	N	N	50	N	472500	-3500	5	-0.74	17297097500	36656	122.62	479000	480000	466500	618000	333500	476000	471875.40	7.21	254	-8861	484666	480332	477166	472832	469666	478750	471250	224	142250	5000	352240	500	1	4479948	21168	16.89	2.98	12	0.82	27978.00	158346.00	513000	20220608	-7.89	303500	20221012	55.68	484000	-2.38	20230607	325500	45.16	20230103	502000	-5.88	20220609	303500	55.68	20221012	0.83	Y	298050	5000	223 억	323205	N	N	1739	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History