KissMeData/009830/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

41 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	160235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	42300	550	2	1.32	28177998200	667869	74.93	41900	42600	41600	54200	29250	41750	42190.79	24.09	0	7884	43250	42500	42050	41300	40850	42275	41075	8757	12475	5000	31730	50	1	171892536	72711	22.69	0.90	12	0.39	1864.00	46878.00	69740	20220915	-39.35	38488	20220718	9.90	62255	-32.05	20230112	41600	1.68	20230630	57000	-25.79	20230331	30850	37.12	20220718	1.57	Y	009830	5000	8756 억	41406369	N	N	22326	N	N
3	20230630	150235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	42400	650	2	1.56	23663242550	561231	62.96	41900	42600	41600	54200	29250	41750	42163.11	24.09	0	-19882	43250	42500	42050	41300	40850	42275	41075	8757	12475	5000	31730	50	1	171892536	72882	22.75	0.90	12	0.33	1864.00	46878.00	69740	20220915	-39.20	38488	20220718	10.16	62255	-31.89	20230112	41600	1.92	20230630	57000	-25.61	20230331	30850	37.44	20220718	1.57	Y	009830	5000	8756 억	41406369	N	N	20651	N	N
4	20230630	140236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	42500	750	2	1.80	19228470850	456867	51.25	41900	42600	41600	54200	29250	41750	42087.68	24.09	0	-18315	43250	42500	42050	41300	40850	42275	41075	8757	12475	5000	31730	50	1	171892536	73054	22.80	0.91	12	0.27	1864.00	46878.00	69740	20220915	-39.06	38488	20220718	10.42	62255	-31.73	20230112	41600	2.16	20230630	57000	-25.44	20230331	30850	37.76	20220718	1.57	Y	009830	5000	8756 억	41406369	N	N	20651	N	N
5	20230630	130236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	42450	700	2	1.68	15683904550	373475	41.90	41900	42500	41600	54200	29250	41750	41994.52	24.09	0	-8184	43250	42500	42050	41300	40850	42275	41075	8757	12475	5000	31730	50	1	171892536	72968	22.77	0.91	12	0.22	1864.00	46878.00	69740	20220915	-39.13	38488	20220718	10.29	62255	-31.81	20230112	41600	2.04	20230630	57000	-25.53	20230331	30850	37.60	20220718	1.57	Y	009830	5000	8756 억	41406369	N	N	20651	N	N
6	20230630	120234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	42200	450	2	1.08	13089927950	312087	35.01	41900	42250	41600	54200	29250	41750	41943.20	24.09	0	-11815	43250	42500	42050	41300	40850	42275	41075	8757	12475	5000	31730	50	1	171892536	72539	22.64	0.90	12	0.18	1864.00	46878.00	69740	20220915	-39.49	38488	20220718	9.64	62255	-32.21	20230112	41600	1.44	20230630	57000	-25.96	20230331	30850	36.79	20220718	1.57	Y	009830	5000	8756 억	41406369	N	N	20651	N	N
7	20230630	110235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	42150	400	2	0.96	10471573150	249971	28.04	41900	42200	41600	54200	29250	41750	41891.15	24.09	0	-12754	43250	42500	42050	41300	40850	42275	41075	8757	12475	5000	31730	50	1	171892536	72453	22.61	0.90	12	0.15	1864.00	46878.00	69740	20220915	-39.56	38488	20220718	9.51	62255	-32.29	20230112	41600	1.32	20230630	57000	-26.05	20230331	30850	36.63	20220718	1.57	Y	009830	5000	8756 억	41406369	N	N	20651	N	N
8	20230630	100234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	41950	200	2	0.48	6829478250	163264	18.32	41900	42100	41600	54200	29250	41750	41830.89	24.09	0	-6375	43250	42500	42050	41300	40850	42275	41075	8757	12475	5000	31730	50	1	171892536	72109	22.51	0.89	12	0.09	1864.00	46878.00	69740	20220915	-39.85	38488	20220718	9.00	62255	-32.62	20230112	41600	0.84	20230630	57000	-26.40	20230331	30850	35.98	20220718	1.57	Y	009830	5000	8756 억	41406369	N	N	20651	N	N
9	20230630	090236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	41850	100	2	0.24	732839250	17541	1.97	41900	41900	41600	54200	29250	41750	41778.65	24.09	0	-2908	43250	42500	42050	41300	40850	42275	41075	8757	12475	5000	31730	50	1	171892536	71937	22.45	0.89	12	0.01	1864.00	46878.00	69740	20220915	-39.99	38488	20220718	8.74	62255	-32.78	20230112	41600	0.60	20230630	57000	-26.58	20230331	30850	35.66	20220718	1.57	Y	009830	5000	8756 억	41406369	N	N	20651	N	N
10	20230629	160234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	41750	-550	5	-1.30	37254641350	887195	87.72	42150	42800	41600	54900	29650	42300	41991.73	24.12	0	-64687	43833	43066	42483	41716	41133	42775	41425	8757	12625	5000	32140	50	1	171892536	71765	22.40	0.89	12	0.52	1864.00	46878.00	69740	20220915	-40.13	38488	20220718	8.48	62255	-32.94	20230112	41600	0.36	20230629	57000	-26.75	20230331	30850	35.33	20220718	1.57	Y	009830	5000	8756 억	41462213	N	N	20651	N	N
11	20230629	150233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	41650	-650	5	-1.54	31894176450	758630	75.00	42150	42800	41600	54900	29650	42300	42041.73	24.12	0	-75458	43833	43066	42483	41716	41133	42775	41425	8757	12625	5000	32140	50	1	171892536	71593	22.34	0.89	12	0.44	1864.00	46878.00	69740	20220915	-40.28	38488	20220718	8.22	62255	-33.10	20230112	41600	0.12	20230629	57000	-26.93	20230331	30850	35.01	20220718	1.57	Y	009830	5000	8756 억	41462213	N	N	38533	N	N
12	20230629	140233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	41750	-550	5	-1.30	27908827700	663055	65.56	42150	42800	41600	54900	29650	42300	42091.20	24.12	0	-87801	43833	43066	42483	41716	41133	42775	41425	8757	12625	5000	32140	50	1	171892536	71765	22.40	0.89	12	0.39	1864.00	46878.00	69740	20220915	-40.13	38488	20220718	8.48	62255	-32.94	20230112	41600	0.36	20230629	57000	-26.75	20230331	30850	35.33	20220718	1.57	Y	009830	5000	8756 억	41462213	N	N	38533	N	N
13	20230629	130233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	41850	-450	5	-1.06	24325250150	577174	57.06	42150	42800	41600	54900	29650	42300	42145.38	24.12	0	-95011	43833	43066	42483	41716	41133	42775	41425	8757	12625	5000	32140	50	1	171892536	71937	22.45	0.89	12	0.34	1864.00	46878.00	69740	20220915	-39.99	38488	20220718	8.74	62255	-32.78	20230112	41600	0.60	20230629	57000	-26.58	20230331	30850	35.66	20220718	1.57	Y	009830	5000	8756 억	41462213	N	N	38533	N	N
14	20230629	120234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	41650	-650	5	-1.54	20633387550	488567	48.30	42150	42800	41600	54900	29650	42300	42232.43	24.12	0	-88554	43833	43066	42483	41716	41133	42775	41425	8757	12625	5000	32140	50	1	171892536	71593	22.34	0.89	12	0.28	1864.00	46878.00	69740	20220915	-40.28	38488	20220718	8.22	62255	-33.10	20230112	41600	0.12	20230629	57000	-26.93	20230331	30850	35.01	20220718	1.57	Y	009830	5000	8756 억	41462213	N	N	38533	N	N
15	20230629	110234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	42150	-150	5	-0.35	12566775250	295594	29.22	42150	42800	42150	54900	29650	42300	42513.79	24.12	0	-34033	43833	43066	42483	41716	41133	42775	41425	8757	12625	5000	32140	50	1	171892536	72453	22.61	0.90	12	0.17	1864.00	46878.00	69740	20220915	-39.56	38488	20220718	9.51	62255	-32.29	20230112	41900	0.60	20230628	57000	-26.05	20230331	30850	36.63	20220718	1.57	Y	009830	5000	8756 억	41462213	N	N	38533	N	N
16	20230629	100234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	42800	500	2	1.18	8037578700	188834	18.67	42150	42800	42150	54900	29650	42300	42564.56	24.12	0	3668	43833	43066	42483	41716	41133	42775	41425	8757	12625	5000	32140	50	1	171892536	73570	22.96	0.91	12	0.11	1864.00	46878.00	69740	20220915	-38.63	38488	20220718	11.20	62255	-31.25	20230112	41900	2.15	20230628	57000	-24.91	20230331	30850	38.74	20220718	1.57	Y	009830	5000	8756 억	41462213	N	N	38533	N	N
17	20230629	090234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	42600	300	2	0.71	779567250	18396	1.82	42150	42600	42150	54900	29650	42300	42377.91	24.12	0	3509	43833	43066	42483	41716	41133	42775	41425	8757	12625	5000	32140	50	1	171892536	73226	22.85	0.91	12	0.01	1864.00	46878.00	69740	20220915	-38.92	38488	20220718	10.68	62255	-31.57	20230112	41900	1.67	20230628	57000	-25.26	20230331	30850	38.09	20220718	1.57	Y	009830	5000	8756 억	41462213	N	N	38533	N	N
18	20230628	160232	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	42300	-550	5	-1.28	42507754700	1003616	168.42	43150	43250	41900	55700	30000	42850	42354.71	24.15	168	14667	43616	43232	42866	42482	42116	43425	42675	8757	12850	5000	32560	50	1	171892536	72711	22.69	0.90	12	0.58	1864.00	46878.00	69740	20220915	-39.35	38488	20220718	9.90	62255	-32.05	20230112	41900	0.95	20230628	57000	-25.79	20230331	30850	37.12	20220718	1.58	Y	009830	5000	8756 억	41519751	N	N	38532	N	N
19	20230628	150233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	42200	-650	5	-1.52	38090468100	899089	150.88	43150	43250	41900	55700	30000	42850	42365.63	24.15	168	-12731	43616	43232	42866	42482	42116	43425	42675	8757	12850	5000	32560	50	1	171892536	72539	22.64	0.90	12	0.52	1864.00	46878.00	69740	20220915	-39.49	38488	20220718	9.64	62255	-32.21	20230112	41900	0.72	20230628	57000	-25.96	20230331	30850	36.79	20220718	1.58	Y	009830	5000	8756 억	41519751	N	N	40198	N	N
20	20230628	140233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	42250	-600	5	-1.40	32220188350	760227	127.58	43150	43250	41900	55700	30000	42850	42382.33	24.15	168	-54846	43616	43232	42866	42482	42116	43425	42675	8757	12850	5000	32560	50	1	171892536	72625	22.67	0.90	12	0.44	1864.00	46878.00	69740	20220915	-39.42	38488	20220718	9.77	62255	-32.13	20230112	41900	0.84	20230628	57000	-25.88	20230331	30850	36.95	20220718	1.58	Y	009830	5000	8756 억	41519751	N	N	40198	N	N
21	20230628	130232	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	42350	-500	5	-1.17	28160494050	664163	111.46	43150	43250	41900	55700	30000	42850	42399.97	24.15	168	-73371	43616	43232	42866	42482	42116	43425	42675	8757	12850	5000	32560	50	1	171892536	72796	22.72	0.90	12	0.39	1864.00	46878.00	69740	20220915	-39.27	38488	20220718	10.03	62255	-31.97	20230112	41900	1.07	20230628	57000	-25.70	20230331	30850	37.28	20220718	1.58	Y	009830	5000	8756 억	41519751	N	N	40198	N	N
22	20230628	120215	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	42450	-400	5	-0.93	25737941750	606913	101.85	43150	43250	41900	55700	30000	42850	42407.96	24.15	168	-87984	43616	43232	42866	42482	42116	43425	42675	8757	12850	5000	32560	50	1	171892536	72968	22.77	0.91	12	0.35	1864.00	46878.00	69740	20220915	-39.13	38488	20220718	10.29	62255	-31.81	20230112	41900	1.31	20230628	57000	-25.53	20230331	30850	37.60	20220718	1.58	Y	009830	5000	8756 억	41519751	N	N	40198	N	N
23	20230628	110234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	42050	-800	5	-1.87	19781433350	465574	78.13	43150	43250	42000	55700	30000	42850	42488.27	24.15	168	-103688	43616	43232	42866	42482	42116	43425	42675	8757	12850	5000	32560	50	1	171892536	72281	22.56	0.90	12	0.27	1864.00	46878.00	69740	20220915	-39.70	38488	20220718	9.25	62255	-32.46	20230112	42000	0.12	20230628	57000	-26.23	20230331	30850	36.30	20220718	1.58	Y	009830	5000	8756 억	41519751	N	N	40198	N	N
24	20230628	100232	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	42600	-250	5	-0.58	8638619700	202051	33.91	43150	43250	42550	55700	30000	42850	42754.65	24.15	168	-48915	43616	43232	42866	42482	42116	43425	42675	8757	12850	5000	32560	50	1	171892536	73226	22.85	0.91	12	0.12	1864.00	46878.00	69740	20220915	-38.92	38488	20220718	10.68	62255	-31.57	20230112	42250	0.83	20230626	57000	-25.26	20230331	30850	38.09	20220718	1.58	Y	009830	5000	8756 억	41519751	N	N	40198	N	N
25	20230628	090233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	42900	50	2	0.12	1130586950	26223	4.40	43150	43250	42850	55700	30000	42850	43114.33	24.15	168	-5292	43616	43232	42866	42482	42116	43425	42675	8757	12850	5000	32560	50	1	171892536	73742	23.02	0.92	12	0.02	1864.00	46878.00	69740	20220915	-38.49	38488	20220718	11.46	62255	-31.09	20230112	42250	1.54	20230626	57000	-24.74	20230331	30850	39.06	20220718	1.58	Y	009830	5000	8756 억	41519751	N	N	40198	N	N
26	20230627	160233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	42850	-100	5	-0.23	24967006950	582947	62.62	42650	43250	42500	55800	30100	42950	42828.83	24.13	0	52693	44150	43550	42900	42300	41650	43225	41975	8757	12850	5000	32640	50	1	171892536	73656	22.99	0.91	12	0.34	1864.00	46878.00	69740	20220915	-38.56	38488	20220718	11.33	62255	-31.17	20230112	42250	1.42	20230626	57000	-24.82	20230331	30850	38.90	20220718	1.50	Y	009830	5000	8756 억	41475532	N	N	40198	N	N
27	20230627	150234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	42850	-100	5	-0.23	22063790300	515190	55.34	42650	43250	42500	55800	30100	42950	42826.43	24.13	0	41415	44150	43550	42900	42300	41650	43225	41975	8757	12850	5000	32640	50	1	171892536	73656	22.99	0.91	12	0.30	1864.00	46878.00	69740	20220915	-38.56	38488	20220718	11.33	62255	-31.17	20230112	42250	1.42	20230626	57000	-24.82	20230331	30850	38.90	20220718	1.50	Y	009830	5000	8756 억	41475532	N	N	81839	N	N
28	20230627	140236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	42900	-50	5	-0.12	18561958000	433453	46.56	42650	43250	42500	55800	30100	42950	42823.36	24.13	0	21380	44150	43550	42900	42300	41650	43225	41975	8757	12850	5000	32640	50	1	171892536	73742	23.02	0.92	12	0.25	1864.00	46878.00	69740	20220915	-38.49	38488	20220718	11.46	62255	-31.09	20230112	42250	1.54	20230626	57000	-24.74	20230331	30850	39.06	20220718	1.50	Y	009830	5000	8756 억	41475532	N	N	81839	N	N
29	20230627	130236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	42800	-150	5	-0.35	15173394850	354331	38.06	42650	43250	42500	55800	30100	42950	42822.53	24.13	0	-5378	44150	43550	42900	42300	41650	43225	41975	8757	12850	5000	32640	50	1	171892536	73570	22.96	0.91	12	0.21	1864.00	46878.00	69740	20220915	-38.63	38488	20220718	11.20	62255	-31.25	20230112	42250	1.30	20230626	57000	-24.91	20230331	30850	38.74	20220718	1.50	Y	009830	5000	8756 억	41475532	N	N	81839	N	N
30	20230627	120237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	42750	-200	5	-0.47	13246134100	309244	33.22	42650	43250	42500	55800	30100	42950	42833.80	24.13	0	-797	44150	43550	42900	42300	41650	43225	41975	8757	12850	5000	32640	50	1	171892536	73484	22.93	0.91	12	0.18	1864.00	46878.00	69740	20220915	-38.70	38488	20220718	11.07	62255	-31.33	20230112	42250	1.18	20230626	57000	-25.00	20230331	30850	38.57	20220718	1.50	Y	009830	5000	8756 억	41475532	N	N	81839	N	N
31	20230627	110235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	43200	250	2	0.58	11396469350	266121	28.58	42650	43250	42500	55800	30100	42950	42824.23	24.13	0	-1743	44150	43550	42900	42300	41650	43225	41975	8757	12850	5000	32640	50	1	171892536	74258	23.18	0.92	12	0.15	1864.00	46878.00	69740	20220915	-38.06	38488	20220718	12.24	62255	-30.61	20230112	42250	2.25	20230626	57000	-24.21	20230331	30850	40.03	20220718	1.50	Y	009830	5000	8756 억	41475532	N	N	81839	N	N
32	20230627	100231	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	42850	-100	5	-0.23	8421556300	196711	21.13	42650	43250	42500	55800	30100	42950	42811.58	24.13	0	774	44150	43550	42900	42300	41650	43225	41975	8757	12850	5000	32640	50	1	171892536	73656	22.99	0.91	12	0.11	1864.00	46878.00	69740	20220915	-38.56	38488	20220718	11.33	62255	-31.17	20230112	42250	1.42	20230626	57000	-24.82	20230331	30850	38.90	20220718	1.50	Y	009830	5000	8756 억	41475532	N	N	81839	N	N
33	20230627	090233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	42900	-50	5	-0.12	699033000	16341	1.76	42650	42950	42650	55800	30100	42950	42774.19	24.13	0	4791	44150	43550	42900	42300	41650	43225	41975	8757	12850	5000	32640	50	1	171892536	73742	23.02	0.92	12	0.01	1864.00	46878.00	69740	20220915	-38.49	38488	20220718	11.46	62255	-31.09	20230112	42250	1.54	20230626	57000	-24.74	20230331	30850	39.06	20220718	1.50	Y	009830	5000	8756 억	41475532	N	N	81839	N	N
34	20230626	160232	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	42950	-300	5	-0.69	39530631350	921886	48.32	43450	43500	42250	56200	30300	43250	42879.97	24.12	0	79334	46583	44916	43983	42316	41383	44450	41850	8757	12950	5000	32870	50	1	171892536	73828	23.04	0.92	12	0.54	1864.00	46878.00	69740	20220915	-38.41	38488	20220718	11.59	62255	-31.01	20230112	42250	1.66	20230626	57000	-24.65	20230331	30850	39.22	20220718	1.50	Y	009830	5000	8756 억	41456268	N	N	81839	N	N
35	20230626	150234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	42950	-300	5	-0.69	35976510900	839129	43.98	43450	43500	42250	56200	30300	43250	42873.57	24.12	0	89073	46583	44916	43983	42316	41383	44450	41850	8757	12950	5000	32870	50	1	171892536	73828	23.04	0.92	12	0.49	1864.00	46878.00	69740	20220915	-38.41	38488	20220718	11.59	62255	-31.01	20230112	42250	1.66	20230626	57000	-24.65	20230331	30850	39.22	20220718	1.50	Y	009830	5000	8756 억	41456268	N	N	195483	N	N
36	20230626	140233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	42950	-300	5	-0.69	31889213950	743890	38.99	43450	43500	42250	56200	30300	43250	42868.11	24.12	0	79308	46583	44916	43983	42316	41383	44450	41850	8757	12950	5000	32870	50	1	171892536	73828	23.04	0.92	12	0.43	1864.00	46878.00	69740	20220915	-38.41	38488	20220718	11.59	62255	-31.01	20230112	42250	1.66	20230626	57000	-24.65	20230331	30850	39.22	20220718	1.50	Y	009830	5000	8756 억	41456268	N	N	195483	N	N
37	20230626	130233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	42900	-350	5	-0.81	28067522000	654920	34.33	43450	43500	42250	56200	30300	43250	42856.32	24.12	0	70056	46583	44916	43983	42316	41383	44450	41850	8757	12950	5000	32870	50	1	171892536	73742	23.02	0.92	12	0.38	1864.00	46878.00	69740	20220915	-38.49	38488	20220718	11.46	62255	-31.09	20230112	42250	1.54	20230626	57000	-24.74	20230331	30850	39.06	20220718	1.50	Y	009830	5000	8756 억	41456268	N	N	195483	N	N
38	20230626	120232	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	42650	-600	5	-1.39	23964818550	559075	29.30	43450	43500	42250	56200	30300	43250	42865.02	24.12	0	26106	46583	44916	43983	42316	41383	44450	41850	8757	12950	5000	32870	50	1	171892536	73312	22.88	0.91	12	0.33	1864.00	46878.00	69740	20220915	-38.84	38488	20220718	10.81	62255	-31.49	20230112	42250	0.95	20230626	57000	-25.18	20230331	30850	38.25	20220718	1.50	Y	009830	5000	8756 억	41456268	N	N	195483	N	N
39	20230626	110232	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	42900	-350	5	-0.81	18761287450	437233	22.92	43450	43500	42250	56200	30300	43250	42909.01	24.12	0	9572	46583	44916	43983	42316	41383	44450	41850	8757	12950	5000	32870	50	1	171892536	73742	23.02	0.92	12	0.25	1864.00	46878.00	69740	20220915	-38.49	38488	20220718	11.46	62255	-31.09	20230112	42250	1.54	20230626	57000	-24.74	20230331	30850	39.06	20220718	1.50	Y	009830	5000	8756 억	41456268	N	N	195483	N	N
40	20230626	100232	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	43000	-250	5	-0.58	13542011050	315823	16.55	43450	43500	42250	56200	30300	43250	42878.31	24.12	0	21419	46583	44916	43983	42316	41383	44450	41850	8757	12950	5000	32870	50	1	171892536	73914	23.07	0.92	12	0.18	1864.00	46878.00	69740	20220915	-38.34	38488	20220718	11.72	62255	-30.93	20230112	42250	1.78	20230626	57000	-24.56	20230331	30850	39.38	20220718	1.50	Y	009830	5000	8756 억	41456268	N	N	195483	N	N
41	20230626	090232	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	42950	-300	5	-0.69	1283758700	29646	1.55	43450	43500	42950	56200	30300	43250	43303.20	24.12	0	-6080	46583	44916	43983	42316	41383	44450	41850	8757	12950	5000	32870	50	1	171892536	73828	23.04	0.92	12	0.02	1864.00	46878.00	69740	20220915	-38.41	38488	20220718	11.59	62255	-31.01	20230112	42950	0.00	20230626	57000	-24.65	20230331	30850	39.22	20220718	1.50	Y	009830	5000	8756 억	41456268	N	N	195483	N	N
42	20230623	152908	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	43300	-1900	5	-4.20	80165870750	1833613	255.05	45350	45650	43050	58700	31650	45200	43720.17	24.42	0	-285847	45866	45532	45016	44682	44166	45700	44850	8757	13525	5000	34350	50	1	171892536	74429	23.23	0.92	12	1.07	1864.00	46878.00	69740	20220915	-37.91	38488	20220718	12.50	62255	-30.45	20230112	43050	0.58	20230623	57000	-24.04	20230331	30850	40.36	20220718	1.45	Y	009830	5000	8756 억	41973413	N	N	83716	N	N
43	20230623	140211	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	43150	-2050	5	-4.54	69245608200	1580954	219.90	45350	45650	43050	58700	31650	45200	43799.89	24.42	0	-251769	45866	45532	45016	44682	44166	45700	44850	8757	13525	5000	34350	50	1	171892536	74172	23.15	0.92	12	0.92	1864.00	46878.00	69740	20220915	-38.13	38488	20220718	12.11	62255	-30.69	20230112	43050	0.23	20230623	57000	-24.30	20230331	30850	39.87	20220718	1.45	Y	009830	5000	8756 억	41973413	N	N	83716	N	N
44	20230622	160859	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	45200	300	2	0.67	32156476750	713326	57.40	45000	45350	44500	58300	31450	44900	45079.96	24.46	168	-24656	46566	45732	45316	44482	44066	45525	44275	8757	13425	5000	34120	50	1	171892536	77695	24.25	0.96	12	0.41	1864.00	46878.00	69740	20220915	-35.19	38488	20220718	17.44	62255	-27.40	20230112	44500	1.57	20230622	57000	-20.70	20230331	30850	46.52	20220718	1.34	Y	009830	5000	8756 억	42049239	N	N	83716	N	N
45	20230622	150901	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	45100	200	2	0.45	29066564000	644938	51.90	45000	45350	44500	58300	31450	44900	45069.56	24.46	168	-28632	46566	45732	45316	44482	44066	45525	44275	8757	13425	5000	34120	50	1	171892536	77524	24.20	0.96	12	0.38	1864.00	46878.00	69740	20220915	-35.33	38488	20220718	17.18	62255	-27.56	20230112	44500	1.35	20230622	57000	-20.88	20230331	30850	46.19	20220718	1.34	Y	009830	5000	8756 억	42049239	N	N	83624	N	N
46	20230622	140431	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	45150	250	2	0.56	24216978550	537315	43.24	45000	45350	44500	58300	31450	44900	45071.31	24.46	168	-22203	46566	45732	45316	44482	44066	45525	44275	8757	13425	5000	34120	50	1	171892536	77609	24.22	0.96	12	0.31	1864.00	46878.00	69740	20220915	-35.26	38488	20220718	17.31	62255	-27.48	20230112	44500	1.46	20230622	57000	-20.79	20230331	30850	46.35	20220718	1.34	Y	009830	5000	8756 억	42049239	N	N	83624	N	N
47	20230622	130158	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	45300	400	2	0.89	21852112500	484988	39.03	45000	45350	44500	58300	31450	44900	45057.99	24.46	168	-30160	46566	45732	45316	44482	44066	45525	44275	8757	13425	5000	34120	50	1	171892536	77867	24.30	0.97	12	0.28	1864.00	46878.00	69740	20220915	-35.04	38488	20220718	17.70	62255	-27.23	20230112	44500	1.80	20230622	57000	-20.53	20230331	30850	46.84	20220718	1.34	Y	009830	5000	8756 억	42049239	N	N	83624	N	N
48	20230622	120829	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	45250	350	2	0.78	18804010950	417555	33.60	45000	45350	44500	58300	31450	44900	45034.58	24.46	168	-34400	46566	45732	45316	44482	44066	45525	44275	8757	13425	5000	34120	50	1	171892536	77781	24.28	0.97	12	0.24	1864.00	46878.00	69740	20220915	-35.12	38488	20220718	17.57	62255	-27.32	20230112	44500	1.69	20230622	57000	-20.61	20230331	30850	46.68	20220718	1.34	Y	009830	5000	8756 억	42049239	N	N	83624	N	N
49	20230622	110805	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	45250	350	2	0.78	15438243450	343128	27.61	45000	45350	44500	58300	31450	44900	44993.48	24.46	168	-47709	46566	45732	45316	44482	44066	45525	44275	8757	13425	5000	34120	50	1	171892536	77781	24.28	0.97	12	0.20	1864.00	46878.00	69740	20220915	-35.12	38488	20220718	17.57	62255	-27.32	20230112	44500	1.69	20230622	57000	-20.61	20230331	30850	46.68	20220718	1.34	Y	009830	5000	8756 억	42049239	N	N	83624	N	N
50	20230622	100848	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	45150	250	2	0.56	11086962500	246898	19.87	45000	45250	44500	58300	31450	44900	44905.09	24.46	168	-67353	46566	45732	45316	44482	44066	45525	44275	8757	13425	5000	34120	50	1	171892536	77609	24.22	0.96	12	0.14	1864.00	46878.00	69740	20220915	-35.26	38488	20220718	17.31	62255	-27.48	20230112	44500	1.46	20230622	57000	-20.79	20230331	30850	46.35	20220718	1.34	Y	009830	5000	8756 억	42049239	N	N	83624	N	N
51	20230622	090521	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	45100	200	2	0.45	1539230950	34188	2.75	45000	45150	44900	58300	31450	44900	45034.29	24.46	168	-10149	46566	45732	45316	44482	44066	45525	44275	8757	13425	5000	34120	50	1	171892536	77524	24.20	0.96	12	0.02	1864.00	46878.00	69740	20220915	-35.33	38488	20220718	17.18	62255	-27.56	20230112	44500	1.35	20230509	57000	-20.88	20230331	30850	46.19	20220718	1.34	Y	009830	5000	8756 억	42049239	N	N	83624	N	N
52	20230621	160518	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	44900	-1350	5	-2.92	55804043050	1236061	86.47	46150	46150	44900	60100	32400	46250	45146.76	24.50	-5929	-186154	48683	47466	46833	45616	44983	47150	45300	8757	13850	5000	35150	50	1	171892536	77180	24.09	0.96	12	0.72	1864.00	46878.00	69740	20220915	-35.62	38488	20220718	16.66	62255	-27.88	20230112	44500	0.90	20230509	57000	-21.23	20230331	30850	45.54	20220718	1.34	Y	009830	5000	8756 억	42109545	N	N	83513	N	N
53	20230621	150154	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	44900	-1350	5	-2.92	49495566050	1095593	76.64	46150	46150	44900	60100	32400	46250	45176.03	24.50	-5929	-138381	48683	47466	46833	45616	44983	47150	45300	8757	13850	5000	35150	50	1	171892536	77180	24.09	0.96	12	0.64	1864.00	46878.00	69740	20220915	-35.62	38488	20220718	16.66	62255	-27.88	20230112	44500	0.90	20230509	57000	-21.23	20230331	30850	45.54	20220718	1.34	Y	009830	5000	8756 억	42109545	N	N	100778	N	N
54	20230621	140318	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	44950	-1300	5	-2.81	43660619900	965706	67.56	46150	46150	44950	60100	32400	46250	45210.07	24.50	-5929	-121795	48683	47466	46833	45616	44983	47150	45300	8757	13850	5000	35150	50	1	171892536	77266	24.11	0.96	12	0.56	1864.00	46878.00	69740	20220915	-35.55	38488	20220718	16.79	62255	-27.80	20230112	44500	1.01	20230509	57000	-21.14	20230331	30850	45.71	20220718	1.34	Y	009830	5000	8756 억	42109545	N	N	100778	N	N
55	20230621	130636	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	45050	-1200	5	-2.59	37281487500	823964	57.64	46150	46150	45000	60100	32400	46250	45245.34	24.50	-5929	-104491	48683	47466	46833	45616	44983	47150	45300	8757	13850	5000	35150	50	1	171892536	77438	24.17	0.96	12	0.48	1864.00	46878.00	69740	20220915	-35.40	38488	20220718	17.05	62255	-27.64	20230112	44500	1.24	20230509	57000	-20.96	20230331	30850	46.03	20220718	1.34	Y	009830	5000	8756 억	42109545	N	N	100778	N	N
56	20230621	120133	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	45100	-1150	5	-2.49	32756272850	723466	50.61	46150	46150	45000	60100	32400	46250	45275.59	24.50	-5929	-93427	48683	47466	46833	45616	44983	47150	45300	8757	13850	5000	35150	50	1	171892536	77524	24.20	0.96	12	0.42	1864.00	46878.00	69740	20220915	-35.33	38488	20220718	17.18	62255	-27.56	20230112	44500	1.35	20230509	57000	-20.88	20230331	30850	46.19	20220718	1.34	Y	009830	5000	8756 억	42109545	N	N	100778	N	N
57	20230621	110819	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	45050	-1200	5	-2.59	29015438850	640452	44.80	46150	46150	45000	60100	32400	46250	45303.22	24.50	-5929	-84162	48683	47466	46833	45616	44983	47150	45300	8757	13850	5000	35150	50	1	171892536	77438	24.17	0.96	12	0.37	1864.00	46878.00	69740	20220915	-35.40	38488	20220718	17.05	62255	-27.64	20230112	44500	1.24	20230509	57000	-20.96	20230331	30850	46.03	20220718	1.34	Y	009830	5000	8756 억	42109545	N	N	100778	N	N
58	20230621	100503	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	45100	-1150	5	-2.49	20632183350	454456	31.79	46150	46150	45050	60100	32400	46250	45397.96	24.50	-5929	-46611	48683	47466	46833	45616	44983	47150	45300	8757	13850	5000	35150	50	1	171892536	77524	24.20	0.96	12	0.26	1864.00	46878.00	69740	20220915	-35.33	38488	20220718	17.18	62255	-27.56	20230112	44500	1.35	20230509	57000	-20.88	20230331	30850	46.19	20220718	1.34	Y	009830	5000	8756 억	42109545	N	N	100778	N	N
59	20230621	090512	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	45850	-400	5	-0.86	2976584900	64969	4.54	46150	46150	45500	60100	32400	46250	45809.02	24.50	-5929	-1577	48683	47466	46833	45616	44983	47150	45300	8757	13850	5000	35150	50	1	171892536	78813	24.60	0.98	12	0.04	1864.00	46878.00	69740	20220915	-34.26	38488	20220718	19.13	62255	-26.35	20230112	44500	3.03	20230509	57000	-19.56	20230331	30850	48.62	20220718	1.34	Y	009830	5000	8756 억	42109545	N	N	100778	N	N
60	20230620	160919	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	46250	-1600	5	-3.34	65913964350	1412695	134.54	48050	48050	46200	62200	33500	47850	46658.95	24.70	-33065	-335602	48716	48282	47416	46982	46116	48500	47200	8757	14350	5000	36360	50	1	171892536	79500	24.81	0.99	12	0.82	1864.00	46878.00	69740	20220915	-33.68	38488	20220718	20.17	62255	-25.71	20230112	44500	3.93	20230509	57000	-18.86	20230331	30850	49.92	20220718	1.33	Y	009830	5000	8756 억	42457200	N	N	100778	N	N
61	20230620	150527	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	46200	-1650	5	-3.45	60929737250	1304935	124.28	48050	48050	46200	62200	33500	47850	46691.78	24.70	-33065	-324280	48716	48282	47416	46982	46116	48500	47200	8757	14350	5000	36360	50	1	171892536	79414	24.79	0.99	12	0.76	1864.00	46878.00	69740	20220915	-33.75	38488	20220718	20.04	62255	-25.79	20230112	44500	3.82	20230509	57000	-18.95	20230331	30850	49.76	20220718	1.33	Y	009830	5000	8756 억	42457200	N	N	29912	N	N
62	20230620	140304	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	46400	-1450	5	-3.03	50587031350	1081409	102.99	48050	48050	46250	62200	33500	47850	46778.81	24.70	-33065	-305169	48716	48282	47416	46982	46116	48500	47200	8757	14350	5000	36360	50	1	171892536	79758	24.89	0.99	12	0.63	1864.00	46878.00	69740	20220915	-33.47	38488	20220718	20.56	62255	-25.47	20230112	44500	4.27	20230509	57000	-18.60	20230331	30850	50.41	20220718	1.33	Y	009830	5000	8756 억	42457200	N	N	29912	N	N
63	20230620	130653	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	46350	-1500	5	-3.13	40429660950	862138	82.11	48050	48050	46300	62200	33500	47850	46894.65	24.70	-33065	-233361	48716	48282	47416	46982	46116	48500	47200	8757	14350	5000	36360	50	1	171892536	79672	24.87	0.99	12	0.50	1864.00	46878.00	69740	20220915	-33.54	38488	20220718	20.43	62255	-25.55	20230112	44500	4.16	20230509	57000	-18.68	20230331	30850	50.24	20220718	1.33	Y	009830	5000	8756 억	42457200	N	N	29912	N	N
64	20230620	120108	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	46500	-1350	5	-2.82	30577934950	649684	61.87	48050	48050	46500	62200	33500	47850	47065.85	24.70	-33065	-169377	48716	48282	47416	46982	46116	48500	47200	8757	14350	5000	36360	50	1	171892536	79930	24.95	0.99	12	0.38	1864.00	46878.00	69740	20220915	-33.32	38488	20220718	20.82	62255	-25.31	20230112	44500	4.49	20230509	57000	-18.42	20230331	30850	50.73	20220718	1.33	Y	009830	5000	8756 억	42457200	N	N	29912	N	N
65	20230620	110834	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	46800	-1050	5	-2.19	22055285950	466944	44.47	48050	48050	46800	62200	33500	47850	47233.25	24.70	-33065	-121347	48716	48282	47416	46982	46116	48500	47200	8757	14350	5000	36360	50	1	171892536	80446	25.11	1.00	12	0.27	1864.00	46878.00	69740	20220915	-32.89	38488	20220718	21.60	62255	-24.83	20230112	44500	5.17	20230509	57000	-17.89	20230331	30850	51.70	20220718	1.33	Y	009830	5000	8756 억	42457200	N	N	29912	N	N
66	20230620	100509	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	47100	-750	5	-1.57	14321251550	302214	28.78	48050	48050	47000	62200	33500	47850	47387.78	24.70	-33065	-75728	48716	48282	47416	46982	46116	48500	47200	8757	14350	5000	36360	50	1	171892536	80961	25.27	1.00	12	0.18	1864.00	46878.00	69740	20220915	-32.46	38488	20220718	22.38	62255	-24.34	20230112	44500	5.84	20230509	57000	-17.37	20230331	30850	52.67	20220718	1.33	Y	009830	5000	8756 억	42457200	N	N	29912	N	N
67	20230620	090827	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	47700	-150	5	-0.31	3251953900	67950	6.47	48050	48050	47550	62200	33500	47850	47858.04	24.70	-33065	-8133	48716	48282	47416	46982	46116	48500	47200	8757	14350	5000	36360	50	1	171892536	81993	25.59	1.02	12	0.04	1864.00	46878.00	69740	20220915	-31.60	38488	20220718	23.93	62255	-23.38	20230112	44500	7.19	20230509	57000	-16.32	20230331	30850	54.62	20220718	1.33	Y	009830	5000	8756 억	42457200	N	N	29912	N	N
68	20230619	160509	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	47850	900	2	1.92	49318286300	1038076	82.56	46900	47850	46550	61000	32900	46950	47509.32	24.61	-8636	48552	48250	47600	47050	46400	45850	47925	46725	8757	14050	5000	35680	50	1	171892536	82251	25.67	1.02	12	0.60	1864.00	46878.00	69740	20220915	-31.39	38488	20220718	24.32	62255	-23.14	20230112	44500	7.53	20230509	57000	-16.05	20230331	30850	55.11	20220718	1.31	Y	009830	5000	8756 억	42307648	N	N	29909	N	N
69	20230619	150312	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	47800	850	2	1.81	44561089900	938590	74.64	46900	47850	46550	61000	32900	46950	47476.99	24.61	-8636	41478	48250	47600	47050	46400	45850	47925	46725	8757	14050	5000	35680	50	1	171892536	82165	25.64	1.02	12	0.55	1864.00	46878.00	69740	20220915	-31.46	38488	20220718	24.19	62255	-23.22	20230112	44500	7.42	20230509	57000	-16.14	20230331	30850	54.94	20220718	1.31	Y	009830	5000	8756 억	42307648	N	N	33652	N	N
70	20230619	141023	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	47550	600	2	1.28	37923343850	799540	63.58	46900	47850	46550	61000	32900	46950	47431.84	24.61	-8636	66461	48250	47600	47050	46400	45850	47925	46725	8757	14050	5000	35680	50	1	171892536	81735	25.51	1.01	12	0.47	1864.00	46878.00	69740	20220915	-31.82	38488	20220718	23.55	62255	-23.62	20230112	44500	6.85	20230509	57000	-16.58	20230331	30850	54.13	20220718	1.31	Y	009830	5000	8756 억	42307648	N	N	33652	N	N
71	20230619	130823	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	47600	650	2	1.38	33241942600	701182	55.76	46900	47850	46550	61000	32900	46950	47408.86	24.61	-8636	88533	48250	47600	47050	46400	45850	47925	46725	8757	14050	5000	35680	50	1	171892536	81821	25.54	1.02	12	0.41	1864.00	46878.00	69740	20220915	-31.75	38488	20220718	23.67	62255	-23.54	20230112	44500	6.97	20230509	57000	-16.49	20230331	30850	54.29	20220718	1.31	Y	009830	5000	8756 억	42307648	N	N	33652	N	N
72	20230619	120148	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	47750	800	2	1.70	29505516350	622804	49.53	46900	47850	46550	61000	32900	46950	47375.72	24.61	-8636	88375	48250	47600	47050	46400	45850	47925	46725	8757	14050	5000	35680	50	1	171892536	82079	25.62	1.02	12	0.36	1864.00	46878.00	69740	20220915	-31.53	38488	20220718	24.06	62255	-23.30	20230112	44500	7.30	20230509	57000	-16.23	20230331	30850	54.78	20220718	1.31	Y	009830	5000	8756 억	42307648	N	N	33652	N	N
73	20230619	111033	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	47550	600	2	1.28	24631980700	520685	41.41	46900	47850	46550	61000	32900	46950	47307.32	24.61	-8636	77586	48250	47600	47050	46400	45850	47925	46725	8757	14050	5000	35680	50	1	171892536	81735	25.51	1.01	12	0.30	1864.00	46878.00	69740	20220915	-31.82	38488	20220718	23.55	62255	-23.62	20230112	44500	6.85	20230509	57000	-16.58	20230331	30850	54.13	20220718	1.31	Y	009830	5000	8756 억	42307648	N	N	33652	N	N
74	20230619	100327	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	47300	350	2	0.75	10812359350	230390	18.32	46900	47300	46550	61000	32900	46950	46930.63	24.61	-8636	23534	48250	47600	47050	46400	45850	47925	46725	8757	14050	5000	35680	50	1	171892536	81305	25.38	1.01	12	0.13	1864.00	46878.00	69740	20220915	-32.18	38488	20220718	22.90	62255	-24.02	20230112	44500	6.29	20230509	57000	-17.02	20230331	30850	53.32	20220718	1.31	Y	009830	5000	8756 억	42307648	N	N	33652	N	N
75	20230619	090523	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	46650	-300	5	-0.64	1126032350	24096	1.92	46900	46950	46550	61000	32900	46950	46725.11	24.61	-8636	-1944	48250	47600	47050	46400	45850	47925	46725	8757	14050	5000	35680	50	1	171892536	80188	25.03	1.00	12	0.01	1864.00	46878.00	69740	20220915	-33.11	38488	20220718	21.21	62255	-25.07	20230112	44500	4.83	20230509	57000	-18.16	20230331	30850	51.22	20220718	1.31	Y	009830	5000	8756 억	42307648	N	N	33652	N	N
76	20230616	160419	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	46950	650	2	1.40	58789934350	1251198	78.73	46600	47700	46500	60100	32450	46300	46986.98	24.52	167	157503	48400	47350	46550	45500	44700	46950	45100	8757	13825	5000	35180	50	1	171892536	80704	25.19	1.00	12	0.73	1864.00	46878.00	69740	20220915	-32.68	38488	20220718	21.99	62255	-24.58	20230112	44500	5.51	20230509	57000	-17.63	20230331	30850	52.19	20220718	1.32	Y	009830	5000	8756 억	42154223	N	N	33652	N	N
77	20230616	151020	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	46750	450	2	0.97	48486586200	1031625	64.91	46600	47700	46500	60100	32450	46300	47000.21	24.52	167	109108	48400	47350	46550	45500	44700	46950	45100	8757	13825	5000	35180	50	1	171892536	80360	25.08	1.00	12	0.60	1864.00	46878.00	69740	20220915	-32.97	38488	20220718	21.47	62255	-24.91	20230112	44500	5.06	20230509	57000	-17.98	20230331	30850	51.54	20220718	1.32	Y	009830	5000	8756 억	42154223	N	N	35532	N	N
78	20230616	141041	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	46650	350	2	0.76	43014916250	914441	57.54	46600	47700	46500	60100	32450	46300	47039.58	24.52	167	133899	48400	47350	46550	45500	44700	46950	45100	8757	13825	5000	35180	50	1	171892536	80188	25.03	1.00	12	0.53	1864.00	46878.00	69740	20220915	-33.11	38488	20220718	21.21	62255	-25.07	20230112	44500	4.83	20230509	57000	-18.16	20230331	30850	51.22	20220718	1.32	Y	009830	5000	8756 억	42154223	N	N	35532	N	N
79	20230616	130144	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	46750	450	2	0.97	36705327800	779735	49.06	46600	47700	46500	60100	32450	46300	47074.11	24.52	167	117837	48400	47350	46550	45500	44700	46950	45100	8757	13825	5000	35180	50	1	171892536	80360	25.08	1.00	12	0.45	1864.00	46878.00	69740	20220915	-32.97	38488	20220718	21.47	62255	-24.91	20230112	44500	5.06	20230509	57000	-17.98	20230331	30850	51.54	20220718	1.32	Y	009830	5000	8756 억	42154223	N	N	35532	N	N
80	20230616	120802	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	46750	450	2	0.97	31781229450	674149	42.42	46600	47700	46500	60100	32450	46300	47142.74	24.52	167	132374	48400	47350	46550	45500	44700	46950	45100	8757	13825	5000	35180	50	1	171892536	80360	25.08	1.00	12	0.39	1864.00	46878.00	69740	20220915	-32.97	38488	20220718	21.47	62255	-24.91	20230112	44500	5.06	20230509	57000	-17.98	20230331	30850	51.54	20220718	1.32	Y	009830	5000	8756 억	42154223	N	N	35532	N	N
81	20230616	110613	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	46800	500	2	1.08	27650375050	585803	36.86	46600	47700	46500	60100	32450	46300	47200.81	24.52	167	138374	48400	47350	46550	45500	44700	46950	45100	8757	13825	5000	35180	50	1	171892536	80446	25.11	1.00	12	0.34	1864.00	46878.00	69740	20220915	-32.89	38488	20220718	21.60	62255	-24.83	20230112	44500	5.17	20230509	57000	-17.89	20230331	30850	51.70	20220718	1.32	Y	009830	5000	8756 억	42154223	N	N	35532	N	N
82	20230616	100621	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	47250	950	2	2.05	20646511650	436441	27.46	46600	47700	46500	60100	32450	46300	47306.54	24.52	167	128598	48400	47350	46550	45500	44700	46950	45100	8757	13825	5000	35180	50	1	171892536	81219	25.35	1.01	12	0.25	1864.00	46878.00	69740	20220915	-32.25	38488	20220718	22.77	62255	-24.10	20230112	44500	6.18	20230509	57000	-17.11	20230331	30850	53.16	20220718	1.32	Y	009830	5000	8756 억	42154223	N	N	35532	N	N
83	20230616	090105	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	46500	200	2	0.43	649338400	13922	0.88	46600	46800	46500	60100	32450	46300	46641.27	24.52	167	2032	48400	47350	46550	45500	44700	46950	45100	8757	13825	5000	35180	50	1	171892536	79930	24.95	0.99	12	0.01	1864.00	46878.00	69740	20220915	-33.32	38488	20220718	20.82	62255	-25.31	20230112	44500	4.49	20230509	57000	-18.42	20230331	30850	50.73	20220718	1.32	Y	009830	5000	8756 억	42154223	N	N	35532	N	N
84	20230615	150302	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	46350	-1100	5	-2.32	65989191950	1412380	93.50	47550	47600	45750	61600	33250	47450	46721.73	24.58	334	165852	49116	48282	47716	46882	46316	48000	46600	8757	14175	5000	36060	50	1	171892536	79672	24.87	0.99	12	0.82	1864.00	46878.00	69740	20220915	-33.54	38488	20220718	20.43	62255	-25.55	20230112	44500	4.16	20230509	57000	-18.68	20230331	30850	50.24	20220718	1.32	Y	009830	5000	8756 억	42243759	N	N	51129	N	N
85	20230615	140905	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	46100	-1350	5	-2.85	57883952000	1237350	81.91	47550	47600	45750	61600	33250	47450	46780.32	24.58	334	97981	49116	48282	47716	46882	46316	48000	46600	8757	14175	5000	36060	50	1	171892536	79242	24.73	0.98	12	0.72	1864.00	46878.00	69740	20220915	-33.90	38488	20220718	19.78	62255	-25.95	20230112	44500	3.60	20230509	57000	-19.12	20230331	30850	49.43	20220718	1.32	Y	009830	5000	8756 억	42243759	N	N	51129	N	N
86	20230615	130404	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	46650	-800	5	-1.69	36528935100	774813	51.29	47550	47600	46600	61600	33250	47450	47145.30	24.58	334	103912	49116	48282	47716	46882	46316	48000	46600	8757	14175	5000	36060	50	1	171892536	80188	25.03	1.00	12	0.45	1864.00	46878.00	69740	20220915	-33.11	38488	20220718	21.21	62255	-25.07	20230112	44500	4.83	20230509	57000	-18.16	20230331	30850	51.22	20220718	1.32	Y	009830	5000	8756 억	42243759	N	N	51129	N	N
87	20230615	120705	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	46950	-500	5	-1.05	29342653600	621300	41.13	47550	47600	46800	61600	33250	47450	47227.66	24.58	334	88515	49116	48282	47716	46882	46316	48000	46600	8757	14175	5000	36060	50	1	171892536	80704	25.19	1.00	12	0.36	1864.00	46878.00	69740	20220915	-32.68	38488	20220718	21.99	62255	-24.58	20230112	44500	5.51	20230509	57000	-17.63	20230331	30850	52.19	20220718	1.32	Y	009830	5000	8756 억	42243759	N	N	51129	N	N
88	20230615	110801	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	47300	-150	5	-0.32	19864863000	419411	27.76	47550	47600	47200	61600	33250	47450	47363.62	24.58	334	89702	49116	48282	47716	46882	46316	48000	46600	8757	14175	5000	36060	50	1	171892536	81305	25.38	1.01	12	0.24	1864.00	46878.00	69740	20220915	-32.18	38488	20220718	22.90	62255	-24.02	20230112	44500	6.29	20230509	57000	-17.02	20230331	30850	53.32	20220718	1.32	Y	009830	5000	8756 억	42243759	N	N	51129	N	N
89	20230611	184646	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	48300	-400	5	-0.82	57575517650	1193858	57.38	48600	48850	47800	63300	34100	48700	48225.36	24.42	-199015	-233745	49666	49182	48366	47882	47066	49425	48125	8757	14600	5000	37010	50	1	171892536	83024	25.91	1.03	12	0.69	1864.00	46878.00	69740	20220915	-30.74	38488	20220718	25.49	62255	-22.42	20230112	44500	8.54	20230509	57000	-15.26	20230331	30850	56.56	20220718	1.34	Y	009830	5000	8756 억	41981607	N	N	101041	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History