KissMeData/161390/price/prices-20230601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	160812	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34400	800	2	2.38	8844269950	256601	161.74	34000	34750	33650	43650	23550	33600	34467.02	38.21	0	6776	34166	33882	33716	33432	33266	33825	33375	619	10050	500	26200	50	1	123875069	42613	6.17	0.48	12	0.21	5572.00	71459.00	42150	20220908	-18.39	30100	20220712	14.29	39500	-12.91	20230302	30100	14.29	20230103	42150	-18.39	20220908	30100	14.29	20220712	0.09	Y	161390	500	619 억	47336866	N	N	7096	N	N
3	20230630	150814	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34450	850	2	2.53	7235973950	209862	132.28	34000	34750	33650	43650	23550	33600	34479.68	38.21	0	10402	34166	33882	33716	33432	33266	33825	33375	619	10050	500	26200	50	1	123875069	42675	6.18	0.48	12	0.17	5572.00	71459.00	42150	20220908	-18.27	30100	20220712	14.45	39500	-12.78	20230302	30100	14.45	20230103	42150	-18.27	20220908	30100	14.45	20220712	0.09	Y	161390	500	619 억	47336866	N	N	1289	N	N
4	20230630	140813	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34500	900	2	2.68	6411438400	186024	117.26	34000	34750	33650	43650	23550	33600	34465.65	38.21	0	15434	34166	33882	33716	33432	33266	33825	33375	619	10050	500	26200	50	1	123875069	42737	6.19	0.48	12	0.15	5572.00	71459.00	42150	20220908	-18.15	30100	20220712	14.62	39500	-12.66	20230302	30100	14.62	20230103	42150	-18.15	20220908	30100	14.62	20220712	0.09	Y	161390	500	619 억	47336866	N	N	1289	N	N
5	20230630	130814	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34650	1050	2	3.12	5810684450	168678	106.32	34000	34750	33650	43650	23550	33600	34448.38	38.21	0	16668	34166	33882	33716	33432	33266	33825	33375	619	10050	500	26200	50	1	123875069	42923	6.22	0.48	12	0.14	5572.00	71459.00	42150	20220908	-17.79	30100	20220712	15.12	39500	-12.28	20230302	30100	15.12	20230103	42150	-17.79	20220908	30100	15.12	20220712	0.09	Y	161390	500	619 억	47336866	N	N	1289	N	N
6	20230630	120811	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34500	900	2	2.68	5215602300	151466	95.47	34000	34750	33650	43650	23550	33600	34434.15	38.21	0	18063	34166	33882	33716	33432	33266	33825	33375	619	10050	500	26200	50	1	123875069	42737	6.19	0.48	12	0.12	5572.00	71459.00	42150	20220908	-18.15	30100	20220712	14.62	39500	-12.66	20230302	30100	14.62	20230103	42150	-18.15	20220908	30100	14.62	20220712	0.09	Y	161390	500	619 억	47336866	N	N	1289	N	N
7	20230630	110814	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34550	950	2	2.83	4797635900	139366	87.85	34000	34750	33650	43650	23550	33600	34424.72	38.21	0	21181	34166	33882	33716	33432	33266	33825	33375	619	10050	500	26200	50	1	123875069	42799	6.20	0.48	12	0.11	5572.00	71459.00	42150	20220908	-18.03	30100	20220712	14.78	39500	-12.53	20230302	30100	14.78	20230103	42150	-18.03	20220908	30100	14.78	20220712	0.09	Y	161390	500	619 억	47336866	N	N	1289	N	N
8	20230630	100813	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34450	850	2	2.53	4031859750	117138	73.84	34000	34750	33650	43650	23550	33600	34419.74	38.21	0	26633	34166	33882	33716	33432	33266	33825	33375	619	10050	500	26200	50	1	123875069	42675	6.18	0.48	12	0.09	5572.00	71459.00	42150	20220908	-18.27	30100	20220712	14.45	39500	-12.78	20230302	30100	14.45	20230103	42150	-18.27	20220908	30100	14.45	20220712	0.09	Y	161390	500	619 억	47336866	N	N	1289	N	N
9	20230630	090813	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34050	450	2	1.34	677210500	19896	12.54	34000	34250	33650	43650	23550	33600	34037.52	38.21	0	12078	34166	33882	33716	33432	33266	33825	33375	619	10050	500	26200	50	1	123875069	42179	6.11	0.48	12	0.02	5572.00	71459.00	42150	20220908	-19.22	30100	20220712	13.12	39500	-13.80	20230302	30100	13.12	20230103	42150	-19.22	20220908	30100	13.12	20220712	0.09	Y	161390	500	619 억	47336866	N	N	1289	N	N
10	20230629	160811	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33600	0	3	0.00	5350654300	158569	64.82	33600	34000	33550	43650	23550	33600	33743.49	38.22	-2285	-25865	34433	34016	33783	33366	33133	33900	33250	619	10050	500	26200	50	1	123875069	41622	6.03	0.47	12	0.13	5572.00	71459.00	42150	20220908	-20.28	30100	20220712	11.63	39500	-14.94	20230302	30100	11.63	20230103	42150	-20.28	20220908	30100	11.63	20220712	0.09	Y	161390	500	619 억	47347635	N	N	1289	N	N
11	20230629	150810	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33800	200	2	0.60	4308590250	127577	52.15	33600	34000	33550	43650	23550	33600	33772.47	38.22	-2285	-30570	34433	34016	33783	33366	33133	33900	33250	619	10050	500	26200	50	1	123875069	41870	6.07	0.47	12	0.10	5572.00	71459.00	42150	20220908	-19.81	30100	20220712	12.29	39500	-14.43	20230302	30100	12.29	20230103	42150	-19.81	20220908	30100	12.29	20220712	0.09	Y	161390	500	619 억	47347635	N	N	4553	N	N
12	20230629	140806	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33900	300	2	0.89	3604156050	106749	43.64	33600	34000	33550	43650	23550	33600	33762.90	38.22	-2285	-23396	34433	34016	33783	33366	33133	33900	33250	619	10050	500	26200	50	1	123875069	41994	6.08	0.47	12	0.09	5572.00	71459.00	42150	20220908	-19.57	30100	20220712	12.62	39500	-14.18	20230302	30100	12.62	20230103	42150	-19.57	20220908	30100	12.62	20220712	0.09	Y	161390	500	619 억	47347635	N	N	4553	N	N
13	20230629	130807	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33700	100	2	0.30	2668068700	79129	32.35	33600	33900	33550	43650	23550	33600	33717.96	38.22	-2285	-17096	34433	34016	33783	33366	33133	33900	33250	619	10050	500	26200	50	1	123875069	41746	6.05	0.47	12	0.06	5572.00	71459.00	42150	20220908	-20.05	30100	20220712	11.96	39500	-14.68	20230302	30100	11.96	20230103	42150	-20.05	20220908	30100	11.96	20220712	0.09	Y	161390	500	619 억	47347635	N	N	4553	N	N
14	20230629	120810	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33750	150	2	0.45	2232210850	66196	27.06	33600	33900	33550	43650	23550	33600	33721.23	38.22	-2285	-15492	34433	34016	33783	33366	33133	33900	33250	619	10050	500	26200	50	1	123875069	41808	6.06	0.47	12	0.05	5572.00	71459.00	42150	20220908	-19.93	30100	20220712	12.13	39500	-14.56	20230302	30100	12.13	20230103	42150	-19.93	20220908	30100	12.13	20220712	0.09	Y	161390	500	619 억	47347635	N	N	4553	N	N
15	20230629	110811	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33600	0	3	0.00	1802951000	53446	21.85	33600	33900	33550	43650	23550	33600	33734.07	38.22	-2285	-12686	34433	34016	33783	33366	33133	33900	33250	619	10050	500	26200	50	1	123875069	41622	6.03	0.47	12	0.04	5572.00	71459.00	42150	20220908	-20.28	30100	20220712	11.63	39500	-14.94	20230302	30100	11.63	20230103	42150	-20.28	20220908	30100	11.63	20220712	0.09	Y	161390	500	619 억	47347635	N	N	4553	N	N
16	20230629	100812	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33800	200	2	0.60	1157355800	34294	14.02	33600	33900	33600	43650	23550	33600	33748.06	38.22	-2285	-8661	34433	34016	33783	33366	33133	33900	33250	619	10050	500	26200	50	1	123875069	41870	6.07	0.47	12	0.03	5572.00	71459.00	42150	20220908	-19.81	30100	20220712	12.29	39500	-14.43	20230302	30100	12.29	20230103	42150	-19.81	20220908	30100	12.29	20220712	0.09	Y	161390	500	619 억	47347635	N	N	4553	N	N
17	20230629	090735	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33600	0	3	0.00	368689300	10941	4.47	33600	33800	33600	43650	23550	33600	33697.95	38.22	-2285	-4018	34433	34016	33783	33366	33133	33900	33250	619	10050	500	26200	50	1	123875069	41622	6.03	0.47	12	0.01	5572.00	71459.00	42150	20220908	-20.28	30100	20220712	11.63	39500	-14.94	20230302	30100	11.63	20230103	42150	-20.28	20220908	30100	11.63	20220712	0.09	Y	161390	500	619 억	47347635	N	N	4553	N	N
18	20230628	160759	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33600	-300	5	-0.88	8233097850	244394	117.98	34100	34200	33550	44050	23750	33900	33688.58	38.20	111	19096	34633	34266	33883	33516	33133	34450	33700	619	10150	500	26440	50	1	123875069	41622	6.03	0.47	12	0.20	5572.00	71459.00	42150	20220908	-20.28	30100	20220712	11.63	39500	-14.94	20230302	30100	11.63	20230103	42150	-20.28	20220908	30100	11.63	20220712	0.09	Y	161390	500	619 억	47319981	N	N	4553	N	N
19	20230628	150805	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33550	-350	5	-1.03	7417447650	220117	106.26	34100	34200	33550	44050	23750	33900	33697.75	38.20	111	24915	34633	34266	33883	33516	33133	34450	33700	619	10150	500	26440	50	1	123875069	41560	6.02	0.47	12	0.18	5572.00	71459.00	42150	20220908	-20.40	30100	20220712	11.46	39500	-15.06	20230302	30100	11.46	20230103	42150	-20.40	20220908	30100	11.46	20220712	0.09	Y	161390	500	619 억	47319981	N	N	3715	N	N
20	20230628	140803	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33700	-200	5	-0.59	5974011100	177243	85.57	34100	34200	33550	44050	23750	33900	33705.20	38.20	111	10794	34633	34266	33883	33516	33133	34450	33700	619	10150	500	26440	50	1	123875069	41746	6.05	0.47	12	0.14	5572.00	71459.00	42150	20220908	-20.05	30100	20220712	11.96	39500	-14.68	20230302	30100	11.96	20230103	42150	-20.05	20220908	30100	11.96	20220712	0.09	Y	161390	500	619 억	47319981	N	N	3715	N	N
21	20230628	130804	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33700	-200	5	-0.59	5064102700	150264	72.54	34100	34200	33550	44050	23750	33900	33701.37	38.20	111	4344	34633	34266	33883	33516	33133	34450	33700	619	10150	500	26440	50	1	123875069	41746	6.05	0.47	12	0.12	5572.00	71459.00	42150	20220908	-20.05	30100	20220712	11.96	39500	-14.68	20230302	30100	11.96	20230103	42150	-20.05	20220908	30100	11.96	20220712	0.09	Y	161390	500	619 억	47319981	N	N	3715	N	N
22	20230628	120813	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33700	-200	5	-0.59	4236505250	125726	60.70	34100	34200	33550	44050	23750	33900	33696.33	38.20	111	-2638	34633	34266	33883	33516	33133	34450	33700	619	10150	500	26440	50	1	123875069	41746	6.05	0.47	12	0.10	5572.00	71459.00	42150	20220908	-20.05	30100	20220712	11.96	39500	-14.68	20230302	30100	11.96	20230103	42150	-20.05	20220908	30100	11.96	20220712	0.09	Y	161390	500	619 억	47319981	N	N	3715	N	N
23	20230628	110808	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33550	-350	5	-1.03	3245938300	96266	46.47	34100	34200	33550	44050	23750	33900	33718.43	38.20	111	-7547	34633	34266	33883	33516	33133	34450	33700	619	10150	500	26440	50	1	123875069	41560	6.02	0.47	12	0.08	5572.00	71459.00	42150	20220908	-20.40	30100	20220712	11.46	39500	-15.06	20230302	30100	11.46	20230103	42150	-20.40	20220908	30100	11.46	20220712	0.09	Y	161390	500	619 억	47319981	N	N	3715	N	N
24	20230628	100809	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33700	-200	5	-0.59	1851183250	54827	26.47	34100	34200	33600	44050	23750	33900	33764.08	38.20	111	-15214	34633	34266	33883	33516	33133	34450	33700	619	10150	500	26440	50	1	123875069	41746	6.05	0.47	12	0.04	5572.00	71459.00	42150	20220908	-20.05	30100	20220712	11.96	39500	-14.68	20230302	30100	11.96	20230103	42150	-20.05	20220908	30100	11.96	20220712	0.09	Y	161390	500	619 억	47319981	N	N	3715	N	N
25	20230628	090806	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34000	100	2	0.29	215970350	6378	3.08	34100	34200	33700	44050	23750	33900	33861.77	38.20	111	-2839	34633	34266	33883	33516	33133	34450	33700	619	10150	500	26440	50	1	123875069	42118	6.10	0.48	12	0.01	5572.00	71459.00	42150	20220908	-19.34	30100	20220712	12.96	39500	-13.92	20230302	30100	12.96	20230103	42150	-19.34	20220908	30100	12.96	20220712	0.09	Y	161390	500	619 억	47319981	N	N	3715	N	N
26	20230627	160804	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33900	250	2	0.74	7024504450	207072	187.26	33550	34250	33500	43700	23600	33650	33923.01	38.16	0	62083	34216	33932	33616	33332	33016	34075	33475	619	10050	500	26240	50	1	123875069	41994	6.08	0.47	12	0.17	5572.00	71459.00	42150	20220908	-19.57	30100	20220712	12.62	39500	-14.18	20230302	30100	12.62	20230103	42150	-19.57	20220908	30100	12.62	20220712	0.09	Y	161390	500	619 억	47273552	N	N	3714	N	N
27	20230627	150810	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33900	250	2	0.74	6478857450	190973	172.70	33550	34250	33500	43700	23600	33650	33925.52	38.16	0	55920	34216	33932	33616	33332	33016	34075	33475	619	10050	500	26240	50	1	123875069	41994	6.08	0.47	12	0.15	5572.00	71459.00	42150	20220908	-19.57	30100	20220712	12.62	39500	-14.18	20230302	30100	12.62	20230103	42150	-19.57	20220908	30100	12.62	20220712	0.09	Y	161390	500	619 억	47273552	N	N	4289	N	N
28	20230627	140819	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33900	250	2	0.74	4989185150	147003	132.94	33550	34250	33500	43700	23600	33650	33939.34	38.16	0	46173	34216	33932	33616	33332	33016	34075	33475	619	10050	500	26240	50	1	123875069	41994	6.08	0.47	12	0.12	5572.00	71459.00	42150	20220908	-19.57	30100	20220712	12.62	39500	-14.18	20230302	30100	12.62	20230103	42150	-19.57	20220908	30100	12.62	20220712	0.09	Y	161390	500	619 억	47273552	N	N	4289	N	N
29	20230627	130816	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33850	200	2	0.59	4119548700	121350	109.74	33550	34250	33500	43700	23600	33650	33947.66	38.16	0	35717	34216	33932	33616	33332	33016	34075	33475	619	10050	500	26240	50	1	123875069	41932	6.08	0.47	12	0.10	5572.00	71459.00	42150	20220908	-19.69	30100	20220712	12.46	39500	-14.30	20230302	30100	12.46	20230103	42150	-19.69	20220908	30100	12.46	20220712	0.09	Y	161390	500	619 억	47273552	N	N	4289	N	N
30	20230627	120819	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34000	350	2	1.04	3259457150	95951	86.77	33550	34250	33500	43700	23600	33650	33970.02	38.16	0	28054	34216	33932	33616	33332	33016	34075	33475	619	10050	500	26240	50	1	123875069	42118	6.10	0.48	12	0.08	5572.00	71459.00	42150	20220908	-19.34	30100	20220712	12.96	39500	-13.92	20230302	30100	12.96	20230103	42150	-19.34	20220908	30100	12.96	20220712	0.09	Y	161390	500	619 억	47273552	N	N	4289	N	N
31	20230627	110825	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34000	350	2	1.04	2542396900	74813	67.66	33550	34250	33500	43700	23600	33650	33983.36	38.16	0	28324	34216	33932	33616	33332	33016	34075	33475	619	10050	500	26240	50	1	123875069	42118	6.10	0.48	12	0.06	5572.00	71459.00	42150	20220908	-19.34	30100	20220712	12.96	39500	-13.92	20230302	30100	12.96	20230103	42150	-19.34	20220908	30100	12.96	20220712	0.09	Y	161390	500	619 억	47273552	N	N	4289	N	N
32	20230627	100800	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34050	400	2	1.19	1709797250	50393	45.57	33550	34100	33500	43700	23600	33650	33929.26	38.16	0	22525	34216	33932	33616	33332	33016	34075	33475	619	10050	500	26240	50	1	123875069	42179	6.11	0.48	12	0.04	5572.00	71459.00	42150	20220908	-19.22	30100	20220712	13.12	39500	-13.80	20230302	30100	13.12	20230103	42150	-19.22	20220908	30100	13.12	20220712	0.09	Y	161390	500	619 억	47273552	N	N	4289	N	N
33	20230627	090805	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33800	150	2	0.45	183091700	5445	4.92	33550	33800	33500	43700	23600	33650	33625.66	38.16	0	2196	34216	33932	33616	33332	33016	34075	33475	619	10050	500	26240	50	1	123875069	41870	6.07	0.47	12	0.00	5572.00	71459.00	42150	20220908	-19.81	30100	20220712	12.29	39500	-14.43	20230302	30100	12.29	20230103	42150	-19.81	20220908	30100	12.29	20220712	0.09	Y	161390	500	619 억	47273552	N	N	4289	N	N
34	20230626	160804	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33650	150	2	0.45	3681444300	109364	59.30	33450	33900	33300	43550	23450	33500	33662.35	38.18	0	-6915	34533	34016	33733	33216	32933	33875	33075	619	10050	500	26130	50	1	123875069	41684	6.04	0.47	12	0.09	5572.00	71459.00	42150	20220908	-20.17	30100	20220712	11.79	39500	-14.81	20230302	30100	11.79	20230103	42150	-20.17	20220908	30100	11.79	20220712	0.10	Y	161390	500	619 억	47290434	N	N	4289	N	N
35	20230626	150810	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33650	150	2	0.45	2837805200	84298	45.71	33450	33900	33300	43550	23450	33500	33663.99	38.18	0	-12055	34533	34016	33733	33216	32933	33875	33075	619	10050	500	26130	50	1	123875069	41684	6.04	0.47	12	0.07	5572.00	71459.00	42150	20220908	-20.17	30100	20220712	11.79	39500	-14.81	20230302	30100	11.79	20230103	42150	-20.17	20220908	30100	11.79	20220712	0.10	Y	161390	500	619 억	47290434	N	N	38771	N	N
36	20230626	140808	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33750	250	2	0.75	2346647250	69718	37.80	33450	33900	33300	43550	23450	33500	33659.16	38.18	0	-7341	34533	34016	33733	33216	32933	33875	33075	619	10050	500	26130	50	1	123875069	41808	6.06	0.47	12	0.06	5572.00	71459.00	42150	20220908	-19.93	30100	20220712	12.13	39500	-14.56	20230302	30100	12.13	20230103	42150	-19.93	20220908	30100	12.13	20220712	0.10	Y	161390	500	619 억	47290434	N	N	38771	N	N
37	20230626	130804	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33650	150	2	0.45	2105356200	62556	33.92	33450	33900	33300	43550	23450	33500	33655.57	38.18	0	-4649	34533	34016	33733	33216	32933	33875	33075	619	10050	500	26130	50	1	123875069	41684	6.04	0.47	12	0.05	5572.00	71459.00	42150	20220908	-20.17	30100	20220712	11.79	39500	-14.81	20230302	30100	11.79	20230103	42150	-20.17	20220908	30100	11.79	20220712	0.10	Y	161390	500	619 억	47290434	N	N	38771	N	N
38	20230626	120803	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33800	300	2	0.90	1831788050	54449	29.52	33450	33900	33300	43550	23450	33500	33642.30	38.18	0	-3934	34533	34016	33733	33216	32933	33875	33075	619	10050	500	26130	50	1	123875069	41870	6.07	0.47	12	0.04	5572.00	71459.00	42150	20220908	-19.81	30100	20220712	12.29	39500	-14.43	20230302	30100	12.29	20230103	42150	-19.81	20220908	30100	12.29	20220712	0.10	Y	161390	500	619 억	47290434	N	N	38771	N	N
39	20230626	110803	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33800	300	2	0.90	1598238400	47542	25.78	33450	33850	33300	43550	23450	33500	33617.43	38.18	0	-4736	34533	34016	33733	33216	32933	33875	33075	619	10050	500	26130	50	1	123875069	41870	6.07	0.47	12	0.04	5572.00	71459.00	42150	20220908	-19.81	30100	20220712	12.29	39500	-14.43	20230302	30100	12.29	20230103	42150	-19.81	20220908	30100	12.29	20220712	0.10	Y	161390	500	619 억	47290434	N	N	38771	N	N
40	20230626	100803	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33550	50	2	0.15	808159400	24132	13.09	33450	33700	33300	43550	23450	33500	33489.11	38.18	0	327	34533	34016	33733	33216	32933	33875	33075	619	10050	500	26130	50	1	123875069	41560	6.02	0.47	12	0.02	5572.00	71459.00	42150	20220908	-20.40	30100	20220712	11.46	39500	-15.06	20230302	30100	11.46	20230103	42150	-20.40	20220908	30100	11.46	20220712	0.10	Y	161390	500	619 억	47290434	N	N	38771	N	N
41	20230626	090806	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33400	-100	5	-0.30	187882150	5616	3.05	33450	33600	33350	43550	23450	33500	33454.71	38.18	0	-679	34533	34016	33733	33216	32933	33875	33075	619	10050	500	26130	50	1	123875069	41374	5.99	0.47	12	0.00	5572.00	71459.00	42150	20220908	-20.76	30100	20220712	10.96	39500	-15.44	20230302	30100	10.96	20230103	42150	-20.76	20220908	30100	10.96	20220712	0.10	Y	161390	500	619 억	47290434	N	N	38771	N	N
42	20230623	180354	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33500	-650	5	-1.90	5057818350	150482	95.86	34050	34250	33450	44350	23950	34150	33611.00	38.18	-2285	-10380	34916	34532	34116	33732	33316	34325	33525	619	10200	500	26630	50	1	123875069	41498	6.01	0.47	12	0.12	5572.00	71459.00	42150	20220908	-20.52	30100	20220712	11.30	39500	-15.19	20230302	30100	11.30	20230103	42150	-20.52	20220908	30100	11.30	20220712	0.09	Y	161390	500	619 억	47294707	N	N	4833	N	N
43	20230623	140637	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33550	-600	5	-1.76	4078951300	121284	77.26	34050	34250	33450	44350	23950	34150	33631.40	38.18	-2285	-2422	34916	34532	34116	33732	33316	34325	33525	619	10200	500	26630	50	1	123875069	41560	6.02	0.47	12	0.10	5572.00	71459.00	42150	20220908	-20.40	30100	20220712	11.46	39500	-15.06	20230302	30100	11.46	20230103	42150	-20.40	20220908	30100	11.46	20220712	0.09	Y	161390	500	619 억	47294707	N	N	2736	N	N
44	20230622	161007	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34150	-50	5	-0.15	5351694800	156767	61.57	34400	34500	33700	44450	23950	34200	34137.88	38.18	111	-2264	34900	34550	34000	33650	33100	34725	33825	619	10250	500	26670	50	1	123875069	42303	6.13	0.48	12	0.13	5572.00	71459.00	42150	20220908	-18.98	30100	20220712	13.46	39500	-13.54	20230302	30100	13.46	20230103	42150	-18.98	20220908	30100	13.46	20220712	0.09	Y	161390	500	619 억	47294478	N	N	2736	N	N
45	20230622	150946	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34050	-150	5	-0.44	4337292800	127059	49.90	34400	34500	33700	44450	23950	34200	34136.04	38.18	111	507	34900	34550	34000	33650	33100	34725	33825	619	10250	500	26670	50	1	123875069	42179	6.11	0.48	12	0.10	5572.00	71459.00	42150	20220908	-19.22	30100	20220712	13.12	39500	-13.80	20230302	30100	13.12	20230103	42150	-19.22	20220908	30100	13.12	20220712	0.09	Y	161390	500	619 억	47294478	N	N	5289	N	N
46	20230622	140353	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34200	0	3	0.00	3764354400	110279	43.31	34400	34500	33700	44450	23950	34200	34134.80	38.18	111	3164	34900	34550	34000	33650	33100	34725	33825	619	10250	500	26670	50	1	123875069	42365	6.14	0.48	12	0.09	5572.00	71459.00	42150	20220908	-18.86	30100	20220712	13.62	39500	-13.42	20230302	30100	13.62	20230103	42150	-18.86	20220908	30100	13.62	20220712	0.09	Y	161390	500	619 억	47294478	N	N	5289	N	N
47	20230622	131022	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34250	50	2	0.15	3278811350	96074	37.73	34400	34500	33700	44450	23950	34200	34127.95	38.18	111	7336	34900	34550	34000	33650	33100	34725	33825	619	10250	500	26670	50	1	123875069	42427	6.15	0.48	12	0.08	5572.00	71459.00	42150	20220908	-18.74	30100	20220712	13.79	39500	-13.29	20230302	30100	13.79	20230103	42150	-18.74	20220908	30100	13.79	20220712	0.09	Y	161390	500	619 억	47294478	N	N	5289	N	N
48	20230622	120852	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34250	50	2	0.15	2610157650	76508	30.05	34400	34500	33700	44450	23950	34200	34116.10	38.18	111	10550	34900	34550	34000	33650	33100	34725	33825	619	10250	500	26670	50	1	123875069	42427	6.15	0.48	12	0.06	5572.00	71459.00	42150	20220908	-18.74	30100	20220712	13.79	39500	-13.29	20230302	30100	13.79	20230103	42150	-18.74	20220908	30100	13.79	20220712	0.09	Y	161390	500	619 억	47294478	N	N	5289	N	N
49	20230622	110708	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34350	150	2	0.44	1972581000	57928	22.75	34400	34500	33700	44450	23950	34200	34052.20	38.18	111	10530	34900	34550	34000	33650	33100	34725	33825	619	10250	500	26670	50	1	123875069	42551	6.16	0.48	12	0.05	5572.00	71459.00	42150	20220908	-18.51	30100	20220712	14.12	39500	-13.04	20230302	30100	14.12	20230103	42150	-18.51	20220908	30100	14.12	20220712	0.09	Y	161390	500	619 억	47294478	N	N	5289	N	N
50	20230622	100150	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33900	-300	5	-0.88	863147750	25356	9.96	34400	34500	33700	44450	23950	34200	34040.94	38.18	111	-1466	34900	34550	34000	33650	33100	34725	33825	619	10250	500	26670	50	1	123875069	41994	6.08	0.47	12	0.02	5572.00	71459.00	42150	20220908	-19.57	30100	20220712	12.62	39500	-14.18	20230302	30100	12.62	20230103	42150	-19.57	20220908	30100	12.62	20220712	0.09	Y	161390	500	619 억	47294478	N	N	5289	N	N
51	20230622	090540	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34250	50	2	0.15	243538950	7089	2.78	34400	34500	34150	44450	23950	34200	34355.25	38.18	111	2196	34900	34550	34000	33650	33100	34725	33825	619	10250	500	26670	50	1	123875069	42427	6.15	0.48	12	0.01	5572.00	71459.00	42150	20220908	-18.74	30100	20220712	13.79	39500	-13.29	20230302	30100	13.79	20230103	42150	-18.74	20220908	30100	13.79	20220712	0.09	Y	161390	500	619 억	47294478	N	N	5289	N	N
52	20230621	161000	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34200	450	2	1.33	8645129700	254560	170.72	33800	34350	33450	43850	23650	33750	33961.07	38.17	111	-14246	34716	34232	33966	33482	33216	34100	33350	619	10100	500	26320	50	1	123875069	42365	6.14	0.48	12	0.21	5572.00	71459.00	42150	20220908	-18.86	30100	20220712	13.62	39500	-13.42	20230302	30100	13.62	20230103	42150	-18.86	20220908	30100	13.62	20220712	0.08	Y	161390	500	619 억	47286427	N	N	5289	N	N
53	20230621	150144	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34050	300	2	0.89	6185639950	182591	122.45	33800	34150	33450	43850	23650	33750	33877.03	38.17	111	3305	34716	34232	33966	33482	33216	34100	33350	619	10100	500	26320	50	1	123875069	42179	6.11	0.48	12	0.15	5572.00	71459.00	42150	20220908	-19.22	30100	20220712	13.12	39500	-13.80	20230302	30100	13.12	20230103	42150	-19.22	20220908	30100	13.12	20220712	0.08	Y	161390	500	619 억	47286427	N	N	1837	N	N
54	20230621	140958	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34100	350	2	1.04	4781351950	141338	94.79	33800	34100	33450	43850	23650	33750	33829.20	38.17	111	25936	34716	34232	33966	33482	33216	34100	33350	619	10100	500	26320	50	1	123875069	42241	6.12	0.48	12	0.11	5572.00	71459.00	42150	20220908	-19.10	30100	20220712	13.29	39500	-13.67	20230302	30100	13.29	20230103	42150	-19.10	20220908	30100	13.29	20220712	0.08	Y	161390	500	619 억	47286427	N	N	1837	N	N
55	20230621	130404	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33900	150	2	0.44	3604057250	106674	71.54	33800	34050	33450	43850	23650	33750	33785.71	38.17	111	25214	34716	34232	33966	33482	33216	34100	33350	619	10100	500	26320	50	1	123875069	41994	6.08	0.47	12	0.09	5572.00	71459.00	42150	20220908	-19.57	30100	20220712	12.62	39500	-14.18	20230302	30100	12.62	20230103	42150	-19.57	20220908	30100	12.62	20220712	0.08	Y	161390	500	619 억	47286427	N	N	1837	N	N
56	20230621	120931	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33900	150	2	0.44	2894646400	85766	57.52	33800	34050	33450	43850	23650	33750	33750.51	38.17	111	19005	34716	34232	33966	33482	33216	34100	33350	619	10100	500	26320	50	1	123875069	41994	6.08	0.47	12	0.07	5572.00	71459.00	42150	20220908	-19.57	30100	20220712	12.62	39500	-14.18	20230302	30100	12.62	20230103	42150	-19.57	20220908	30100	12.62	20220712	0.08	Y	161390	500	619 억	47286427	N	N	1837	N	N
57	20230621	110537	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33950	200	2	0.59	2098302750	62302	41.78	33800	34050	33450	43850	23650	33750	33679.54	38.17	111	10978	34716	34232	33966	33482	33216	34100	33350	619	10100	500	26320	50	1	123875069	42056	6.09	0.48	12	0.05	5572.00	71459.00	42150	20220908	-19.45	30100	20220712	12.79	39500	-14.05	20230302	30100	12.79	20230103	42150	-19.45	20220908	30100	12.79	20220712	0.08	Y	161390	500	619 억	47286427	N	N	1837	N	N
58	20230621	100812	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33600	-150	5	-0.44	1204308050	35844	24.04	33800	33850	33450	43850	23650	33750	33598.60	38.17	111	-2395	34716	34232	33966	33482	33216	34100	33350	619	10100	500	26320	50	1	123875069	41622	6.03	0.47	12	0.03	5572.00	71459.00	42150	20220908	-20.28	30100	20220712	11.63	39500	-14.94	20230302	30100	11.63	20230103	42150	-20.28	20220908	30100	11.63	20220712	0.08	Y	161390	500	619 억	47286427	N	N	1837	N	N
59	20230621	090123	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33850	100	2	0.30	16056550	475	0.32	33800	33850	33800	43850	23650	33750	33803.26	38.17	111	195	34716	34232	33966	33482	33216	34100	33350	619	10100	500	26320	50	1	123875069	41932	6.08	0.47	12	0.00	5572.00	71459.00	42150	20220908	-19.69	30100	20220712	12.46	39500	-14.30	20230302	30100	12.46	20230103	42150	-19.69	20220908	30100	12.46	20220712	0.08	Y	161390	500	619 억	47286427	N	N	1837	N	N
60	20230620	161011	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33750	-500	5	-1.46	5036127300	148861	78.99	34200	34450	33700	44500	24000	34250	33830.91	38.21	1020	-43698	35083	34666	34283	33866	33483	34475	33675	619	10250	500	26710	50	1	123875069	41808	6.06	0.47	12	0.12	5572.00	71459.00	42150	20220908	-19.93	30100	20220712	12.13	39500	-14.56	20230302	30100	12.13	20230103	42150	-19.93	20220908	30100	12.13	20220712	0.07	Y	161390	500	619 억	47331348	N	N	1837	N	N
61	20230620	151026	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33800	-450	5	-1.31	4352562800	128616	68.24	34200	34450	33700	44500	24000	34250	33841.22	38.21	1020	-40404	35083	34666	34283	33866	33483	34475	33675	619	10250	500	26710	50	1	123875069	41870	6.07	0.47	12	0.10	5572.00	71459.00	42150	20220908	-19.81	30100	20220712	12.29	39500	-14.43	20230302	30100	12.29	20230103	42150	-19.81	20220908	30100	12.29	20220712	0.07	Y	161390	500	619 억	47331348	N	N	891	N	N
62	20230620	140106	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33800	-450	5	-1.31	3749248250	110752	58.76	34200	34450	33700	44500	24000	34250	33852.29	38.21	1020	-37134	35083	34666	34283	33866	33483	34475	33675	619	10250	500	26710	50	1	123875069	41870	6.07	0.47	12	0.09	5572.00	71459.00	42150	20220908	-19.81	30100	20220712	12.29	39500	-14.43	20230302	30100	12.29	20230103	42150	-19.81	20220908	30100	12.29	20220712	0.07	Y	161390	500	619 억	47331348	N	N	891	N	N
63	20230620	130123	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33750	-500	5	-1.46	3257250050	96173	51.03	34200	34450	33700	44500	24000	34250	33868.26	38.21	1020	-31953	35083	34666	34283	33866	33483	34475	33675	619	10250	500	26710	50	1	123875069	41808	6.06	0.47	12	0.08	5572.00	71459.00	42150	20220908	-19.93	30100	20220712	12.13	39500	-14.56	20230302	30100	12.13	20230103	42150	-19.93	20220908	30100	12.13	20220712	0.07	Y	161390	500	619 억	47331348	N	N	891	N	N
64	20230620	120853	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33800	-450	5	-1.31	2804662800	82783	43.92	34200	34450	33700	44500	24000	34250	33879.25	38.21	1020	-27550	35083	34666	34283	33866	33483	34475	33675	619	10250	500	26710	50	1	123875069	41870	6.07	0.47	12	0.07	5572.00	71459.00	42150	20220908	-19.81	30100	20220712	12.29	39500	-14.43	20230302	30100	12.29	20230103	42150	-19.81	20220908	30100	12.29	20220712	0.07	Y	161390	500	619 억	47331348	N	N	891	N	N
65	20230620	110253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33750	-500	5	-1.46	2328486950	68686	36.44	34200	34450	33750	44500	24000	34250	33899.95	38.21	1020	-25477	35083	34666	34283	33866	33483	34475	33675	619	10250	500	26710	50	1	123875069	41808	6.06	0.47	12	0.06	5572.00	71459.00	42150	20220908	-19.93	30100	20220712	12.13	39500	-14.56	20230302	30100	12.13	20230103	42150	-19.93	20220908	30100	12.13	20220712	0.07	Y	161390	500	619 억	47331348	N	N	891	N	N
66	20230620	100226	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	33950	-300	5	-0.88	1213925400	35718	18.95	34200	34450	33800	44500	24000	34250	33985.64	38.21	1020	-18315	35083	34666	34283	33866	33483	34475	33675	619	10250	500	26710	50	1	123875069	42056	6.09	0.48	12	0.03	5572.00	71459.00	42150	20220908	-19.45	30100	20220712	12.79	39500	-14.05	20230302	30100	12.79	20230103	42150	-19.45	20220908	30100	12.79	20220712	0.07	Y	161390	500	619 억	47331348	N	N	891	N	N
67	20230620	090554	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34200	-50	5	-0.15	76655650	2234	1.19	34200	34450	34150	44500	24000	34250	34316.14	38.21	1020	-338	35083	34666	34283	33866	33483	34475	33675	619	10250	500	26710	50	1	123875069	42365	6.14	0.48	12	0.00	5572.00	71459.00	42150	20220908	-18.86	30100	20220712	13.62	39500	-13.42	20230302	30100	13.62	20230103	42150	-18.86	20220908	30100	13.62	20220712	0.07	Y	161390	500	619 억	47331348	N	N	891	N	N
68	20230619	160703	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34250	-400	5	-1.15	6423275100	188103	76.06	34650	34700	33900	45000	24300	34650	34147.63	38.18	-2285	6197	35683	35166	34833	34316	33983	35000	34150	619	10350	500	27020	50	1	123875069	42427	6.15	0.48	12	0.15	5572.00	71459.00	42150	20220908	-18.74	30100	20220712	13.79	39500	-13.29	20230302	30100	13.79	20230103	42150	-18.74	20220908	30100	13.79	20220712	0.07	Y	161390	500	619 억	47299899	N	N	891	N	N
69	20230619	150126	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34150	-500	5	-1.44	5993705050	175545	70.98	34650	34700	33900	45000	24300	34650	34143.41	38.18	-2285	8770	35683	35166	34833	34316	33983	35000	34150	619	10350	500	27020	50	1	123875069	42303	6.13	0.48	12	0.14	5572.00	71459.00	42150	20220908	-18.98	30100	20220712	13.46	39500	-13.54	20230302	30100	13.46	20230103	42150	-18.98	20220908	30100	13.46	20220712	0.07	Y	161390	500	619 억	47299899	N	N	2918	N	N
70	20230619	140251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34050	-600	5	-1.73	5242951150	153536	62.08	34650	34700	33900	45000	24300	34650	34148.02	38.18	-2285	12551	35683	35166	34833	34316	33983	35000	34150	619	10350	500	27020	50	1	123875069	42179	6.11	0.48	12	0.12	5572.00	71459.00	42150	20220908	-19.22	30100	20220712	13.12	39500	-13.80	20230302	30100	13.12	20230103	42150	-19.22	20220908	30100	13.12	20220712	0.07	Y	161390	500	619 억	47299899	N	N	2918	N	N
71	20230619	130551	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34150	-500	5	-1.44	4474709500	131021	52.98	34650	34700	33900	45000	24300	34650	34152.61	38.18	-2285	13260	35683	35166	34833	34316	33983	35000	34150	619	10350	500	27020	50	1	123875069	42303	6.13	0.48	12	0.11	5572.00	71459.00	42150	20220908	-18.98	30100	20220712	13.46	39500	-13.54	20230302	30100	13.46	20230103	42150	-18.98	20220908	30100	13.46	20220712	0.07	Y	161390	500	619 억	47299899	N	N	2918	N	N
72	20230619	120523	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34150	-500	5	-1.44	4016598250	117606	47.55	34650	34700	33900	45000	24300	34650	34153.00	38.18	-2285	14362	35683	35166	34833	34316	33983	35000	34150	619	10350	500	27020	50	1	123875069	42303	6.13	0.48	12	0.09	5572.00	71459.00	42150	20220908	-18.98	30100	20220712	13.46	39500	-13.54	20230302	30100	13.46	20230103	42150	-18.98	20220908	30100	13.46	20220712	0.07	Y	161390	500	619 억	47299899	N	N	2918	N	N
73	20230619	110823	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34250	-400	5	-1.15	3564349050	104394	42.21	34650	34700	33900	45000	24300	34650	34143.24	38.18	-2285	16016	35683	35166	34833	34316	33983	35000	34150	619	10350	500	27020	50	1	123875069	42427	6.15	0.48	12	0.08	5572.00	71459.00	42150	20220908	-18.74	30100	20220712	13.79	39500	-13.29	20230302	30100	13.79	20230103	42150	-18.74	20220908	30100	13.79	20220712	0.07	Y	161390	500	619 억	47299899	N	N	2918	N	N
74	20230619	100819	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34100	-550	5	-1.59	2924836600	85668	34.64	34650	34700	33900	45000	24300	34650	34141.53	38.18	-2285	13805	35683	35166	34833	34316	33983	35000	34150	619	10350	500	27020	50	1	123875069	42241	6.12	0.48	12	0.07	5572.00	71459.00	42150	20220908	-19.10	30100	20220712	13.29	39500	-13.67	20230302	30100	13.29	20230103	42150	-19.10	20220908	30100	13.29	20220712	0.07	Y	161390	500	619 억	47299899	N	N	2918	N	N
75	20230619	090727	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34500	-150	5	-0.43	114003800	3298	1.33	34650	34700	34450	45000	24300	34650	34567.56	38.18	-2285	-880	35683	35166	34833	34316	33983	35000	34150	619	10350	500	27020	50	1	123875069	42737	6.19	0.48	12	0.00	5572.00	71459.00	42150	20220908	-18.15	30100	20220712	14.62	39500	-12.66	20230302	30100	14.62	20230103	42150	-18.15	20220908	30100	14.62	20220712	0.07	Y	161390	500	619 억	47299899	N	N	2918	N	N
76	20230616	160629	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34650	0	3	0.00	8593564500	247130	140.97	35250	35350	34500	45000	24300	34650	34773.66	38.20	111	-44634	35483	35066	34783	34366	34083	34925	34225	619	10350	500	27020	50	1	123875069	42923	6.22	0.48	12	0.20	5572.00	71459.00	42150	20220908	-17.79	30100	20220712	15.12	39500	-12.28	20230302	30100	15.12	20230103	42150	-17.79	20220908	30100	15.12	20220712	0.07	Y	161390	500	619 억	47320717	N	N	2918	N	N
77	20230616	150225	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34700	50	2	0.14	5640907100	161913	92.36	35250	35350	34500	45000	24300	34650	34839.12	38.20	111	-56098	35483	35066	34783	34366	34083	34925	34225	619	10350	500	27020	50	1	123875069	42985	6.23	0.49	12	0.13	5572.00	71459.00	42150	20220908	-17.67	30100	20220712	15.28	39500	-12.15	20230302	30100	15.28	20230103	42150	-17.67	20220908	30100	15.28	20220712	0.07	Y	161390	500	619 억	47320717	N	N	1887	N	N
78	20230616	140431	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34700	50	2	0.14	4068744950	116468	66.44	35250	35350	34650	45000	24300	34650	34934.45	38.20	111	-41060	35483	35066	34783	34366	34083	34925	34225	619	10350	500	27020	50	1	123875069	42985	6.23	0.49	12	0.09	5572.00	71459.00	42150	20220908	-17.67	30100	20220712	15.28	39500	-12.15	20230302	30100	15.28	20230103	42150	-17.67	20220908	30100	15.28	20220712	0.07	Y	161390	500	619 억	47320717	N	N	1887	N	N
79	20230616	130811	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34800	150	2	0.43	3287342650	93967	53.60	35250	35350	34750	45000	24300	34650	34984.01	38.20	111	-28958	35483	35066	34783	34366	34083	34925	34225	619	10350	500	27020	50	1	123875069	43109	6.25	0.49	12	0.08	5572.00	71459.00	42150	20220908	-17.44	30100	20220712	15.61	39500	-11.90	20230302	30100	15.61	20230103	42150	-17.44	20220908	30100	15.61	20220712	0.07	Y	161390	500	619 억	47320717	N	N	1887	N	N
80	20230616	120137	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34850	200	2	0.58	2668851400	76199	43.47	35250	35350	34750	45000	24300	34650	35024.76	38.20	111	-23085	35483	35066	34783	34366	34083	34925	34225	619	10350	500	27020	50	1	123875069	43170	6.25	0.49	12	0.06	5572.00	71459.00	42150	20220908	-17.32	30100	20220712	15.78	39500	-11.77	20230302	30100	15.78	20230103	42150	-17.32	20220908	30100	15.78	20220712	0.07	Y	161390	500	619 억	47320717	N	N	1887	N	N
81	20230616	110557	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34800	150	2	0.43	2173978450	62012	35.37	35250	35350	34750	45000	24300	34650	35057.38	38.20	111	-19039	35483	35066	34783	34366	34083	34925	34225	619	10350	500	27020	50	1	123875069	43109	6.25	0.49	12	0.05	5572.00	71459.00	42150	20220908	-17.44	30100	20220712	15.61	39500	-11.90	20230302	30100	15.61	20230103	42150	-17.44	20220908	30100	15.61	20220712	0.07	Y	161390	500	619 억	47320717	N	N	1887	N	N
82	20230616	100835	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	35050	400	2	1.15	1541821550	43932	25.06	35250	35350	34750	45000	24300	34650	35095.64	38.20	111	-12510	35483	35066	34783	34366	34083	34925	34225	619	10350	500	27020	50	1	123875069	43418	6.29	0.49	12	0.04	5572.00	71459.00	42150	20220908	-16.84	30100	20220712	16.45	39500	-11.27	20230302	30100	16.45	20230103	42150	-16.84	20220908	30100	16.45	20220712	0.07	Y	161390	500	619 억	47320717	N	N	1887	N	N
83	20230616	090213	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	35050	400	2	1.15	200674700	5699	3.25	35250	35250	35000	45000	24300	34650	35212.27	38.20	111	-1815	35483	35066	34783	34366	34083	34925	34225	619	10350	500	27020	50	1	123875069	43418	6.29	0.49	12	0.00	5572.00	71459.00	42150	20220908	-16.84	30100	20220712	16.45	39500	-11.27	20230302	30100	16.45	20230103	42150	-16.84	20220908	30100	16.45	20220712	0.07	Y	161390	500	619 억	47320717	N	N	1887	N	N
84	20230615	150743	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34800	-350	5	-1.00	4696688950	134879	109.69	35000	35200	34500	45650	24650	35150	34821.50	38.20	222	-7894	35950	35550	35250	34850	34550	35500	34800	619	10500	500	27410	50	1	123875069	43109	6.25	0.49	12	0.11	5572.00	71459.00	42150	20220908	-17.44	30100	20220712	15.61	39500	-11.90	20230302	30100	15.61	20230103	42150	-17.44	20220908	30100	15.61	20220712	0.07	Y	161390	500	619 억	47324853	N	N	3395	N	N
85	20230615	140438	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34750	-400	5	-1.14	4021138150	115453	93.89	35000	35200	34500	45650	24650	35150	34829.22	38.20	222	-10664	35950	35550	35250	34850	34550	35500	34800	619	10500	500	27410	50	1	123875069	43047	6.24	0.49	12	0.09	5572.00	71459.00	42150	20220908	-17.56	30100	20220712	15.45	39500	-12.03	20230302	30100	15.45	20230103	42150	-17.56	20220908	30100	15.45	20220712	0.07	Y	161390	500	619 억	47324853	N	N	3395	N	N
86	20230615	131113	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34650	-500	5	-1.42	3715799300	106645	86.73	35000	35200	34500	45650	24650	35150	34842.70	38.20	222	-12203	35950	35550	35250	34850	34550	35500	34800	619	10500	500	27410	50	1	123875069	42923	6.22	0.48	12	0.09	5572.00	71459.00	42150	20220908	-17.79	30100	20220712	15.12	39500	-12.28	20230302	30100	15.12	20230103	42150	-17.79	20220908	30100	15.12	20220712	0.07	Y	161390	500	619 억	47324853	N	N	3395	N	N
87	20230615	120429	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34700	-450	5	-1.28	3344221100	95942	78.02	35000	35200	34500	45650	24650	35150	34856.70	38.20	222	-12451	35950	35550	35250	34850	34550	35500	34800	619	10500	500	27410	50	1	123875069	42985	6.23	0.49	12	0.08	5572.00	71459.00	42150	20220908	-17.67	30100	20220712	15.28	39500	-12.15	20230302	30100	15.28	20230103	42150	-17.67	20220908	30100	15.28	20220712	0.07	Y	161390	500	619 억	47324853	N	N	3395	N	N
88	20230615	110925	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	34700	-450	5	-1.28	2584168350	73977	60.16	35000	35200	34650	45650	24650	35150	34932.05	38.20	222	-5551	35950	35550	35250	34850	34550	35500	34800	619	10500	500	27410	50	1	123875069	42985	6.23	0.49	12	0.06	5572.00	71459.00	42150	20220908	-17.67	30100	20220712	15.28	39500	-12.15	20230302	30100	15.28	20230103	42150	-17.67	20220908	30100	15.28	20220712	0.07	Y	161390	500	619 억	47324853	N	N	3395	N	N
89	20230611	184610	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	35750	50	2	0.14	7431870000	208379	82.06	36050	36050	35300	46400	25000	35700	35665.10	38.14	-5383	-654	36633	36166	35733	35266	34833	36400	35500	619	10700	500	27840	50	1	123875069	44285	6.42	0.50	12	0.17	5572.00	71459.00	42150	20220908	-15.18	30100	20220712	18.77	39500	-9.49	20230302	30100	18.77	20230103	42150	-15.18	20220908	30100	18.77	20220712	0.10	Y	161390	500	619 억	47251805	N	N	14409	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History