KissMeData/178920/price/prices-20230601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	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	160821	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37950	1650	2	4.55	56549930650	1500973	54.03	35900	39150	35050	47150	25450	36300	37681.04	3.27	0	155633	43433	39866	37583	34016	31733	38725	32875	147	10850	500	26130	50	1	29366322	11145	24.37	3.26	12	5.11	1557.00	11627.00	44950	20230628	-15.57	27400	20230106	38.50	44950	-15.57	20230628	27400	38.50	20230106	44950	-15.57	20230628	27400	38.50	20230106	1.64	Y	178920	500	146 억	961724	N	N	54096	N	N
3	20230630	150824	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37950	1650	2	4.55	53539058550	1421468	51.17	35900	39150	35050	47150	25450	36300	37671.29	3.27	0	144409	43433	39866	37583	34016	31733	38725	32875	147	10850	500	26130	50	1	29366322	11145	24.37	3.26	12	4.84	1557.00	11627.00	44950	20230628	-15.57	27400	20230106	38.50	44950	-15.57	20230628	27400	38.50	20230106	44950	-15.57	20230628	27400	38.50	20230106	1.64	Y	178920	500	146 억	961724	N	N	205549	N	N
4	20230630	140823	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38150	1850	2	5.10	50434897150	1339954	48.23	35900	39150	35050	47150	25450	36300	37646.22	3.27	0	138903	43433	39866	37583	34016	31733	38725	32875	147	10850	500	26130	50	1	29366322	11203	24.50	3.28	12	4.56	1557.00	11627.00	44950	20230628	-15.13	27400	20230106	39.23	44950	-15.13	20230628	27400	39.23	20230106	44950	-15.13	20230628	27400	39.23	20230106	1.64	Y	178920	500	146 억	961724	N	N	205549	N	N
5	20230630	130823	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37950	1650	2	4.55	47359862100	1259698	45.34	35900	39150	35050	47150	25450	36300	37603.35	3.27	0	114799	43433	39866	37583	34016	31733	38725	32875	147	10850	500	26130	50	1	29366322	11145	24.37	3.26	12	4.29	1557.00	11627.00	44950	20230628	-15.57	27400	20230106	38.50	44950	-15.57	20230628	27400	38.50	20230106	44950	-15.57	20230628	27400	38.50	20230106	1.64	Y	178920	500	146 억	961724	N	N	205549	N	N
6	20230630	120821	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38300	2000	2	5.51	42876307700	1141958	41.11	35900	39150	35050	47150	25450	36300	37553.90	3.27	0	98898	43433	39866	37583	34016	31733	38725	32875	147	10850	500	26130	50	1	29366322	11247	24.60	3.29	12	3.89	1557.00	11627.00	44950	20230628	-14.79	27400	20230106	39.78	44950	-14.79	20230628	27400	39.78	20230106	44950	-14.79	20230628	27400	39.78	20230106	1.64	Y	178920	500	146 억	961724	N	N	205549	N	N
7	20230630	110823	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38350	2050	2	5.65	33307049800	893855	32.18	35900	38950	35050	47150	25450	36300	37269.75	3.27	0	76969	43433	39866	37583	34016	31733	38725	32875	147	10850	500	26130	50	1	29366322	11262	24.63	3.30	12	3.04	1557.00	11627.00	44950	20230628	-14.68	27400	20230106	39.96	44950	-14.68	20230628	27400	39.96	20230106	44950	-14.68	20230628	27400	39.96	20230106	1.64	Y	178920	500	146 억	961724	N	N	205549	N	N
8	20230630	100823	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	35900	-400	5	-1.10	12104904100	336026	12.10	35900	37150	35050	47150	25450	36300	36017.91	3.27	0	-22801	43433	39866	37583	34016	31733	38725	32875	147	10850	500	26130	50	1	29366322	10543	23.06	3.09	12	1.14	1557.00	11627.00	44950	20230628	-20.13	27400	20230106	31.02	44950	-20.13	20230628	27400	31.02	20230106	44950	-20.13	20230628	27400	31.02	20230106	1.64	Y	178920	500	146 억	961724	N	N	205549	N	N
9	20230630	090823	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	35500	-800	5	-2.20	2437251050	68303	2.46	35900	35950	35400	47150	25450	36300	35613.46	3.27	0	-18619	43433	39866	37583	34016	31733	38725	32875	147	10850	500	26130	50	1	29366322	10425	22.80	3.05	12	0.23	1557.00	11627.00	44950	20230628	-21.02	27400	20230106	29.56	44950	-21.02	20230628	27400	29.56	20230106	44950	-21.02	20230628	27400	29.56	20230106	1.64	Y	178920	500	146 억	961724	N	N	205549	N	N
10	20230629	160821	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	36300	-1400	5	-3.71	104422637650	2754862	85.87	40500	41150	35300	49000	26400	37700	37905.70	4.47	0	-255374	47966	42832	39816	34682	31666	41325	33175	147	11300	500	27140	50	1	29366322	10660	23.31	3.12	12	9.38	1557.00	11627.00	44950	20230628	-19.24	27400	20230106	32.48	44950	-19.24	20230628	27400	32.48	20230106	44950	-19.24	20230628	27400	32.48	20230106	1.62	Y	178920	500	146 억	1313409	N	N	205549	N	N
11	20230629	150819	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	36550	-1150	5	-3.05	102254768000	2695311	84.01	40500	41150	35300	49000	26400	37700	37938.02	4.47	0	-273576	47966	42832	39816	34682	31666	41325	33175	147	11300	500	27140	50	1	29366322	10733	23.47	3.14	12	9.18	1557.00	11627.00	44950	20230628	-18.69	27400	20230106	33.39	44950	-18.69	20230628	27400	33.39	20230106	44950	-18.69	20230628	27400	33.39	20230106	1.62	Y	178920	500	146 억	1313409	N	N	143595	N	N
12	20230629	140816	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37050	-650	5	-1.72	96071210900	2526936	78.76	40500	41150	35300	49000	26400	37700	38018.86	4.47	0	-278426	47966	42832	39816	34682	31666	41325	33175	147	11300	500	27140	50	1	29366322	10880	23.80	3.19	12	8.60	1557.00	11627.00	44950	20230628	-17.58	27400	20230106	35.22	44950	-17.58	20230628	27400	35.22	20230106	44950	-17.58	20230628	27400	35.22	20230106	1.62	Y	178920	500	146 억	1313409	N	N	143595	N	N
13	20230629	130817	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	36550	-1150	5	-3.05	92004453350	2416382	75.32	40500	41150	35300	49000	26400	37700	38075.30	4.47	0	-282515	47966	42832	39816	34682	31666	41325	33175	147	11300	500	27140	50	1	29366322	10733	23.47	3.14	12	8.23	1557.00	11627.00	44950	20230628	-18.69	27400	20230106	33.39	44950	-18.69	20230628	27400	33.39	20230106	44950	-18.69	20230628	27400	33.39	20230106	1.62	Y	178920	500	146 억	1313409	N	N	143595	N	N
14	20230629	120820	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	35800	-1900	5	-5.04	85329536300	2232936	69.60	40500	41150	35300	49000	26400	37700	38214.06	4.47	0	-280553	47966	42832	39816	34682	31666	41325	33175	147	11300	500	27140	50	1	29366322	10513	22.99	3.08	12	7.60	1557.00	11627.00	44950	20230628	-20.36	27400	20230106	30.66	44950	-20.36	20230628	27400	30.66	20230106	44950	-20.36	20230628	27400	30.66	20230106	1.62	Y	178920	500	146 억	1313409	N	N	143595	N	N
15	20230629	110821	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	35600	-2100	5	-5.57	79645374250	2073097	64.62	40500	41150	35400	49000	26400	37700	38418.55	4.47	0	-264467	47966	42832	39816	34682	31666	41325	33175	147	11300	500	27140	50	1	29366322	10454	22.86	3.06	12	7.06	1557.00	11627.00	44950	20230628	-20.80	27400	20230106	29.93	44950	-20.80	20230628	27400	29.93	20230106	44950	-20.80	20230628	27400	29.93	20230106	1.62	Y	178920	500	146 억	1313409	N	N	143595	N	N
16	20230629	100822	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	36500	-1200	5	-3.18	65125500950	1668908	52.02	40500	41150	36500	49000	26400	37700	39022.83	4.47	0	-218082	47966	42832	39816	34682	31666	41325	33175	147	11300	500	27140	50	1	29366322	10719	23.44	3.14	12	5.68	1557.00	11627.00	44950	20230628	-18.80	27400	20230106	33.21	44950	-18.80	20230628	27400	33.21	20230106	44950	-18.80	20230628	27400	33.21	20230106	1.62	Y	178920	500	146 억	1313409	N	N	143595	N	N
17	20230629	090743	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39150	1450	2	3.85	30095497450	745085	23.22	40500	41150	39100	49000	26400	37700	40392.09	4.47	0	-56011	47966	42832	39816	34682	31666	41325	33175	147	11300	500	27140	50	1	29366322	11497	25.14	3.37	12	2.54	1557.00	11627.00	44950	20230628	-12.90	27400	20230106	42.88	44950	-12.90	20230628	27400	42.88	20230106	44950	-12.90	20230628	27400	42.88	20230106	1.62	Y	178920	500	146 억	1313409	N	N	143595	N	N
18	20230628	160808	55	30.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	37700	-1000	5	-2.58	118204073800	2961174	310.06	38900	44950	36800	50300	27100	38700	39920.29	4.92	21	-134430	41700	40200	38900	37400	36100	40950	38150	147	11600	500	27860	50	1	29366322	11071	24.21	3.24	12	10.08	1557.00	11627.00	44950	20230628	-16.13	27400	20230106	37.59	44950	-16.13	20230628	27400	37.59	20230106	44950	-16.13	20230628	27400	37.59	20230106	1.56	Y	178920	500	146 억	1444509	N	N	142303	N	N
19	20230628	150815	55	30.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	37950	-750	5	-1.94	114029470450	2850246	298.45	38900	44950	36800	50300	27100	38700	40006.89	4.92	21	-149942	41700	40200	38900	37400	36100	40950	38150	147	11600	500	27860	50	1	29366322	11145	24.37	3.26	12	9.71	1557.00	11627.00	44950	20230628	-15.57	27400	20230106	38.50	44950	-15.57	20230628	27400	38.50	20230106	44950	-15.57	20230628	27400	38.50	20230106	1.56	Y	178920	500	146 억	1444509	N	N	25801	N	N
20	20230628	140813	55	30.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	39950	1250	2	3.23	88885401800	2197601	230.11	38900	44950	38300	50300	27100	38700	40446.56	4.92	21	-106415	41700	40200	38900	37400	36100	40950	38150	147	11600	500	27860	50	1	29366322	11732	25.66	3.44	12	7.48	1557.00	11627.00	44950	20230628	-11.12	27400	20230106	45.80	44950	-11.12	20230628	27400	45.80	20230106	44950	-11.12	20230628	27400	45.80	20230106	1.56	Y	178920	500	146 억	1444509	N	N	25801	N	N
21	20230628	130813	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40050	1350	2	3.49	12037364900	307766	32.23	38900	40150	38300	50300	27100	38700	39112.07	4.92	21	-38354	41700	40200	38900	37400	36100	40950	38150	147	11600	500	27860	50	1	29366322	11761	25.72	3.44	12	1.05	1557.00	11627.00	40650	20220816	-1.48	27400	20230106	46.17	40400	-0.87	20230627	27400	46.17	20230106	40650	-1.48	20220816	27400	46.17	20230106	1.56	Y	178920	500	146 억	1444509	N	N	25801	N	N
22	20230628	120824	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39250	550	2	1.42	8661901800	222532	23.30	38900	39500	38300	50300	27100	38700	38924.30	4.92	21	-26005	41700	40200	38900	37400	36100	40950	38150	147	11600	500	27860	50	1	29366322	11526	25.21	3.38	12	0.76	1557.00	11627.00	40650	20220816	-3.44	27400	20230106	43.25	40400	-2.85	20230627	27400	43.25	20230106	40650	-3.44	20220816	27400	43.25	20230106	1.56	Y	178920	500	146 억	1444509	N	N	25801	N	N
23	20230628	110818	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39200	500	2	1.29	6437164400	165852	17.37	38900	39300	38300	50300	27100	38700	38812.70	4.92	21	-13696	41700	40200	38900	37400	36100	40950	38150	147	11600	500	27860	50	1	29366322	11512	25.18	3.37	12	0.56	1557.00	11627.00	40650	20220816	-3.57	27400	20230106	43.07	40400	-2.97	20230627	27400	43.07	20230106	40650	-3.57	20220816	27400	43.07	20230106	1.56	Y	178920	500	146 억	1444509	N	N	25801	N	N
24	20230628	100819	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38700	0	3	0.00	4544515350	117262	12.28	38900	39300	38300	50300	27100	38700	38755.23	4.92	21	-19220	41700	40200	38900	37400	36100	40950	38150	147	11600	500	27860	50	1	29366322	11365	24.86	3.33	12	0.40	1557.00	11627.00	40650	20220816	-4.80	27400	20230106	41.24	40400	-4.21	20230627	27400	41.24	20230106	40650	-4.80	20220816	27400	41.24	20230106	1.56	Y	178920	500	146 억	1444509	N	N	25801	N	N
25	20230628	090816	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38850	150	2	0.39	943382850	24320	2.55	38900	39150	38400	50300	27100	38700	38790.41	4.92	21	-4903	41700	40200	38900	37400	36100	40950	38150	147	11600	500	27860	50	1	29366322	11409	24.95	3.34	12	0.08	1557.00	11627.00	40650	20220816	-4.43	27400	20230106	41.79	40400	-3.84	20230627	27400	41.79	20230106	40650	-4.43	20220816	27400	41.79	20230106	1.56	Y	178920	500	146 억	1444509	N	N	25801	N	N
26	20230627	160814	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38700	1100	2	2.93	37495721800	952635	410.94	37900	40400	37600	48850	26350	37600	39360.50	4.90	0	-1536	38866	38232	37466	36832	36066	37850	36450	147	11250	500	27070	50	1	29366322	11365	24.86	3.33	12	3.24	1557.00	11627.00	40650	20220816	-4.80	27400	20230106	41.24	40400	-4.21	20230627	27400	41.24	20230106	40650	-4.80	20220816	27400	41.24	20230106	1.58	Y	178920	500	146 억	1437790	N	N	25771	N	N
27	20230627	150819	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38850	1250	2	3.32	36508143600	927120	399.93	37900	40400	37600	48850	26350	37600	39378.11	4.90	0	4724	38866	38232	37466	36832	36066	37850	36450	147	11250	500	27070	50	1	29366322	11409	24.95	3.34	12	3.16	1557.00	11627.00	40650	20220816	-4.43	27400	20230106	41.79	40400	-3.84	20230627	27400	41.79	20230106	40650	-4.43	20220816	27400	41.79	20230106	1.58	Y	178920	500	146 억	1437790	N	N	32439	N	N
28	20230627	140829	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38750	1150	2	3.06	34109233200	865411	373.31	37900	40400	37600	48850	26350	37600	39414.01	4.90	0	19585	38866	38232	37466	36832	36066	37850	36450	147	11250	500	27070	50	1	29366322	11379	24.89	3.33	12	2.95	1557.00	11627.00	40650	20220816	-4.67	27400	20230106	41.42	40400	-4.08	20230627	27400	41.42	20230106	40650	-4.67	20220816	27400	41.42	20230106	1.58	Y	178920	500	146 억	1437790	N	N	32439	N	N
29	20230627	130827	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39250	1650	2	4.39	30718801350	778397	335.78	37900	40400	37600	48850	26350	37600	39464.30	4.90	0	22283	38866	38232	37466	36832	36066	37850	36450	147	11250	500	27070	50	1	29366322	11526	25.21	3.38	12	2.65	1557.00	11627.00	40650	20220816	-3.44	27400	20230106	43.25	40400	-2.85	20230627	27400	43.25	20230106	40650	-3.44	20220816	27400	43.25	20230106	1.58	Y	178920	500	146 억	1437790	N	N	32439	N	N
30	20230627	120828	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39600	2000	2	5.32	27281581500	691406	298.25	37900	40400	37600	48850	26350	37600	39458.25	4.90	0	27301	38866	38232	37466	36832	36066	37850	36450	147	11250	500	27070	50	1	29366322	11629	25.43	3.41	12	2.35	1557.00	11627.00	40650	20220816	-2.58	27400	20230106	44.53	40400	-1.98	20230627	27400	44.53	20230106	40650	-2.58	20220816	27400	44.53	20230106	1.58	Y	178920	500	146 억	1437790	N	N	32439	N	N
31	20230627	110835	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39950	2350	2	6.25	22344858750	567191	244.67	37900	40400	37600	48850	26350	37600	39395.81	4.90	0	24057	38866	38232	37466	36832	36066	37850	36450	147	11250	500	27070	50	1	29366322	11732	25.66	3.44	12	1.93	1557.00	11627.00	40650	20220816	-1.72	27400	20230106	45.80	40400	-1.11	20230627	27400	45.80	20230106	40650	-1.72	20220816	27400	45.80	20230106	1.58	Y	178920	500	146 억	1437790	N	N	32439	N	N
32	20230627	100809	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39150	1550	2	4.12	8790810750	227579	98.17	37900	39400	37600	48850	26350	37600	38627.73	4.90	0	-3856	38866	38232	37466	36832	36066	37850	36450	147	11250	500	27070	50	1	29366322	11497	25.14	3.37	12	0.77	1557.00	11627.00	40650	20220816	-3.69	27400	20230106	42.88	40300	-2.85	20230616	27400	42.88	20230106	40650	-3.69	20220816	27400	42.88	20230106	1.58	Y	178920	500	146 억	1437790	N	N	32439	N	N
33	20230627	090814	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37850	250	2	0.66	1045295550	27497	11.86	37900	38350	37650	48850	26350	37600	38015.64	4.90	0	-5732	38866	38232	37466	36832	36066	37850	36450	147	11250	500	27070	50	1	29366322	11115	24.31	3.26	12	0.09	1557.00	11627.00	40650	20220816	-6.89	27400	20230106	38.14	40300	-6.08	20230616	27400	38.14	20230106	40650	-6.89	20220816	27400	38.14	20230106	1.58	Y	178920	500	146 억	1437790	N	N	32439	N	N
34	20230626	160813	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37600	-500	5	-1.31	8582533400	230475	78.62	38050	38100	36700	49500	26700	38100	37238.09	5.05	0	-47244	39100	38600	37950	37450	36800	38850	37700	147	11400	500	27430	50	1	29366322	11042	24.15	3.23	12	0.78	1557.00	11627.00	40650	20220816	-7.50	27400	20230106	37.23	40300	-6.70	20230616	27400	37.23	20230106	40650	-7.50	20220816	27400	37.23	20230106	1.51	Y	178920	500	146 억	1482466	N	N	32439	N	N
35	20230626	150819	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37500	-600	5	-1.57	8077251550	217022	74.03	38050	38100	36700	49500	26700	38100	37218.50	5.05	0	-44649	39100	38600	37950	37450	36800	38850	37700	147	11400	500	27430	50	1	29366322	11012	24.08	3.23	12	0.74	1557.00	11627.00	40650	20220816	-7.75	27400	20230106	36.86	40300	-6.95	20230616	27400	36.86	20230106	40650	-7.75	20220816	27400	36.86	20230106	1.51	Y	178920	500	146 억	1482466	N	N	26877	N	N
36	20230626	140818	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37000	-1100	5	-2.89	5989512200	161082	54.95	38050	38100	36700	49500	26700	38100	37182.89	5.05	0	-31939	39100	38600	37950	37450	36800	38850	37700	147	11400	500	27430	50	1	29366322	10866	23.76	3.18	12	0.55	1557.00	11627.00	40650	20220816	-8.98	27400	20230106	35.04	40300	-8.19	20230616	27400	35.04	20230106	40650	-8.98	20220816	27400	35.04	20230106	1.51	Y	178920	500	146 억	1482466	N	N	26877	N	N
37	20230626	130813	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37200	-900	5	-2.36	5075244250	136422	46.54	38050	38100	36700	49500	26700	38100	37202.40	5.05	0	-26285	39100	38600	37950	37450	36800	38850	37700	147	11400	500	27430	50	1	29366322	10924	23.89	3.20	12	0.46	1557.00	11627.00	40650	20220816	-8.49	27400	20230106	35.77	40300	-7.69	20230616	27400	35.77	20230106	40650	-8.49	20220816	27400	35.77	20230106	1.51	Y	178920	500	146 억	1482466	N	N	26877	N	N
38	20230626	120813	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37500	-600	5	-1.57	4477533900	120438	41.08	38050	38100	36700	49500	26700	38100	37176.93	5.05	0	-24639	39100	38600	37950	37450	36800	38850	37700	147	11400	500	27430	50	1	29366322	11012	24.08	3.23	12	0.41	1557.00	11627.00	40650	20220816	-7.75	27400	20230106	36.86	40300	-6.95	20230616	27400	36.86	20230106	40650	-7.75	20220816	27400	36.86	20230106	1.51	Y	178920	500	146 억	1482466	N	N	26877	N	N
39	20230626	110813	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37150	-950	5	-2.49	3516810500	94718	32.31	38050	38100	36700	49500	26700	38100	37129.07	5.05	0	-18851	39100	38600	37950	37450	36800	38850	37700	147	11400	500	27430	50	1	29366322	10910	23.86	3.20	12	0.32	1557.00	11627.00	40650	20220816	-8.61	27400	20230106	35.58	40300	-7.82	20230616	27400	35.58	20230106	40650	-8.61	20220816	27400	35.58	20230106	1.51	Y	178920	500	146 억	1482466	N	N	26877	N	N
40	20230626	100813	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	36850	-1250	5	-3.28	2646294600	71195	24.29	38050	38100	36700	49500	26700	38100	37169.41	5.05	0	-12292	39100	38600	37950	37450	36800	38850	37700	147	11400	500	27430	50	1	29366322	10821	23.67	3.17	12	0.24	1557.00	11627.00	40650	20220816	-9.35	27400	20230106	34.49	40300	-8.56	20230616	27400	34.49	20230106	40650	-9.35	20220816	27400	34.49	20230106	1.51	Y	178920	500	146 억	1482466	N	N	26877	N	N
41	20230626	090815	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37550	-550	5	-1.44	284059000	7528	2.57	38050	38100	37500	49500	26700	38100	37732.69	5.05	0	-1425	39100	38600	37950	37450	36800	38850	37700	147	11400	500	27430	50	1	29366322	11027	24.12	3.23	12	0.03	1557.00	11627.00	40650	20220816	-7.63	27400	20230106	37.04	40300	-6.82	20230616	27400	37.04	20230106	40650	-7.63	20220816	27400	37.04	20230106	1.51	Y	178920	500	146 억	1482466	N	N	26877	N	N
42	20230623	180404	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38100	100	2	0.26	11122078750	293153	86.03	38050	38450	37300	49400	26600	38000	37939.36	5.14	0	-25702	38933	38466	37733	37266	36533	38700	37500	147	11400	500	27360	50	1	29366322	11189	24.47	3.28	12	1.00	1557.00	11627.00	40650	20220816	-6.27	27400	20230106	39.05	40300	-5.46	20230616	27400	39.05	20230106	40650	-6.27	20220816	27400	39.05	20230106	1.49	Y	178920	500	146 억	1509959	N	N	26877	N	N
43	20230623	140645	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38000	0	3	0.00	8228296450	216785	63.62	38050	38450	37300	49400	26600	38000	37956.02	5.14	0	-11185	38933	38466	37733	37266	36533	38700	37500	147	11400	500	27360	50	1	29366322	11159	24.41	3.27	12	0.74	1557.00	11627.00	40650	20220816	-6.52	27400	20230106	38.69	40300	-5.71	20230616	27400	38.69	20230106	40650	-6.52	20220816	27400	38.69	20230106	1.49	Y	178920	500	146 억	1509959	N	N	40182	N	N
44	20230622	160341	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38000	650	2	1.74	12398653550	329734	121.97	37350	38200	37000	48550	26150	37350	37601.74	5.23	21	-21574	39650	38500	37850	36700	36050	38175	36375	147	11200	500	26890	50	1	29366322	11159	24.41	3.27	12	1.12	1557.00	11627.00	40650	20220816	-6.52	27400	20230106	38.69	40300	-5.71	20230616	27400	38.69	20230106	40650	-6.52	20220816	27400	38.69	20230106	1.48	Y	178920	500	146 억	1535042	N	N	40182	N	N
45	20230622	150142	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38000	650	2	1.74	11332535150	301632	111.58	37350	38200	37000	48550	26150	37350	37570.82	5.23	21	-11835	39650	38500	37850	36700	36050	38175	36375	147	11200	500	26890	50	1	29366322	11159	24.41	3.27	12	1.03	1557.00	11627.00	40650	20220816	-6.52	27400	20230106	38.69	40300	-5.71	20230616	27400	38.69	20230106	40650	-6.52	20220816	27400	38.69	20230106	1.48	Y	178920	500	146 억	1535042	N	N	25978	N	N
46	20230622	140551	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37950	600	2	1.61	8553177600	228359	84.47	37350	38200	37000	48550	26150	37350	37455.01	5.23	21	7189	39650	38500	37850	36700	36050	38175	36375	147	11200	500	26890	50	1	29366322	11145	24.37	3.26	12	0.78	1557.00	11627.00	40650	20220816	-6.64	27400	20230106	38.50	40300	-5.83	20230616	27400	38.50	20230106	40650	-6.64	20220816	27400	38.50	20230106	1.48	Y	178920	500	146 억	1535042	N	N	25978	N	N
47	20230622	130738	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37150	-200	5	-0.54	6465934600	172887	63.95	37350	38200	37000	48550	26150	37350	37399.81	5.23	21	12975	39650	38500	37850	36700	36050	38175	36375	147	11200	500	26890	50	1	29366322	10910	23.86	3.20	12	0.59	1557.00	11627.00	40650	20220816	-8.61	27400	20230106	35.58	40300	-7.82	20230616	27400	35.58	20230106	40650	-8.61	20220816	27400	35.58	20230106	1.48	Y	178920	500	146 억	1535042	N	N	25978	N	N
48	20230622	120636	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37200	-150	5	-0.40	5700905150	152321	56.34	37350	38200	37000	48550	26150	37350	37426.97	5.23	21	8773	39650	38500	37850	36700	36050	38175	36375	147	11200	500	26890	50	1	29366322	10924	23.89	3.20	12	0.52	1557.00	11627.00	40650	20220816	-8.49	27400	20230106	35.77	40300	-7.69	20230616	27400	35.77	20230106	40650	-8.49	20220816	27400	35.77	20230106	1.48	Y	178920	500	146 억	1535042	N	N	25978	N	N
49	20230622	110654	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37050	-300	5	-0.80	4799183550	128105	47.39	37350	38200	37000	48550	26150	37350	37462.99	5.23	21	888	39650	38500	37850	36700	36050	38175	36375	147	11200	500	26890	50	1	29366322	10880	23.80	3.19	12	0.44	1557.00	11627.00	40650	20220816	-8.86	27400	20230106	35.22	40300	-8.06	20230616	27400	35.22	20230106	40650	-8.86	20220816	27400	35.22	20230106	1.48	Y	178920	500	146 억	1535042	N	N	25978	N	N
50	20230622	100140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37550	200	2	0.54	3384269500	89995	33.29	37350	38200	37000	48550	26150	37350	37605.41	5.23	21	3040	39650	38500	37850	36700	36050	38175	36375	147	11200	500	26890	50	1	29366322	11027	24.12	3.23	12	0.31	1557.00	11627.00	40650	20220816	-7.63	27400	20230106	37.04	40300	-6.82	20230616	27400	37.04	20230106	40650	-7.63	20220816	27400	37.04	20230106	1.48	Y	178920	500	146 억	1535042	N	N	25978	N	N
51	20230622	090229	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37350	0	3	0.00	189674950	5081	1.88	37350	37400	37200	48550	26150	37350	37329.78	5.23	21	-682	39650	38500	37850	36700	36050	38175	36375	147	11200	500	26890	50	1	29366322	10968	23.99	3.21	12	0.02	1557.00	11627.00	40650	20220816	-8.12	27400	20230106	36.31	40300	-7.32	20230616	27400	36.31	20230106	40650	-8.12	20220816	27400	36.31	20230106	1.48	Y	178920	500	146 억	1535042	N	N	25978	N	N
52	20230621	160429	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37350	-1150	5	-2.99	10176233700	268730	101.07	38450	39000	37200	50000	26950	38500	37867.98	5.27	-735	-18294	39600	39050	38250	37700	36900	39325	37975	147	11525	500	27720	50	1	29366322	10968	23.99	3.21	12	0.92	1557.00	11627.00	40650	20220816	-8.12	27400	20230106	36.31	40300	-7.32	20230616	27400	36.31	20230106	40650	-8.12	20220816	27400	36.31	20230106	1.43	Y	178920	500	146 억	1546584	N	N	25965	N	N
53	20230621	150435	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37300	-1200	5	-3.12	9109044400	240126	90.31	38450	39000	37200	50000	26950	38500	37934.37	5.27	-735	-24140	39600	39050	38250	37700	36900	39325	37975	147	11525	500	27720	50	1	29366322	10954	23.96	3.21	12	0.82	1557.00	11627.00	40650	20220816	-8.24	27400	20230106	36.13	40300	-7.44	20230616	27400	36.13	20230106	40650	-8.24	20220816	27400	36.13	20230106	1.43	Y	178920	500	146 억	1546584	N	N	25363	N	N
54	20230621	140332	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37550	-950	5	-2.47	6959470000	182628	68.69	38450	39000	37350	50000	26950	38500	38107.29	5.27	-735	-31709	39600	39050	38250	37700	36900	39325	37975	147	11525	500	27720	50	1	29366322	11027	24.12	3.23	12	0.62	1557.00	11627.00	40650	20220816	-7.63	27400	20230106	37.04	40300	-6.82	20230616	27400	37.04	20230106	40650	-7.63	20220816	27400	37.04	20230106	1.43	Y	178920	500	146 억	1546584	N	N	25363	N	N
55	20230621	130245	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37500	-1000	5	-2.60	6164410900	161506	60.74	38450	39000	37350	50000	26950	38500	38168.25	5.27	-735	-24734	39600	39050	38250	37700	36900	39325	37975	147	11525	500	27720	50	1	29366322	11012	24.08	3.23	12	0.55	1557.00	11627.00	40650	20220816	-7.75	27400	20230106	36.86	40300	-6.95	20230616	27400	36.86	20230106	40650	-7.75	20220816	27400	36.86	20230106	1.43	Y	178920	500	146 억	1546584	N	N	25363	N	N
56	20230621	120523	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37650	-850	5	-2.21	5087824650	132807	49.95	38450	39000	37600	50000	26950	38500	38309.87	5.27	-735	-21874	39600	39050	38250	37700	36900	39325	37975	147	11525	500	27720	50	1	29366322	11056	24.18	3.24	12	0.45	1557.00	11627.00	40650	20220816	-7.38	27400	20230106	37.41	40300	-6.58	20230616	27400	37.41	20230106	40650	-7.38	20220816	27400	37.41	20230106	1.43	Y	178920	500	146 억	1546584	N	N	25363	N	N
57	20230621	110600	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37900	-600	5	-1.56	4233983400	110205	41.45	38450	39000	37900	50000	26950	38500	38419.14	5.27	-735	-13657	39600	39050	38250	37700	36900	39325	37975	147	11525	500	27720	50	1	29366322	11130	24.34	3.26	12	0.38	1557.00	11627.00	40650	20220816	-6.77	27400	20230106	38.32	40300	-5.96	20230616	27400	38.32	20230106	40650	-6.77	20220816	27400	38.32	20230106	1.43	Y	178920	500	146 억	1546584	N	N	25363	N	N
58	20230621	100211	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38550	50	2	0.13	2689859550	69725	26.22	38450	39000	38100	50000	26950	38500	38578.16	5.27	-735	-12169	39600	39050	38250	37700	36900	39325	37975	147	11525	500	27720	50	1	29366322	11321	24.76	3.32	12	0.24	1557.00	11627.00	40650	20220816	-5.17	27400	20230106	40.69	40300	-4.34	20230616	27400	40.69	20230106	40650	-5.17	20220816	27400	40.69	20230106	1.43	Y	178920	500	146 억	1546584	N	N	25363	N	N
59	20230621	090454	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38550	50	2	0.13	865155500	22324	8.40	38450	39000	38450	50000	26950	38500	38754.84	5.27	-735	-5484	39600	39050	38250	37700	36900	39325	37975	147	11525	500	27720	50	1	29366322	11321	24.76	3.32	12	0.08	1557.00	11627.00	40650	20220816	-5.17	27400	20230106	40.69	40300	-4.34	20230616	27400	40.69	20230106	40650	-5.17	20220816	27400	40.69	20230106	1.43	Y	178920	500	146 억	1546584	N	N	25363	N	N
60	20230620	160258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38500	400	2	1.05	10125935200	264768	66.66	38000	38800	37450	49500	26700	38100	38243.91	5.44	-2794	-54350	40166	39132	38316	37282	36466	38725	36875	147	11400	500	27430	50	1	29366322	11306	24.73	3.31	12	0.90	1557.00	11627.00	40650	20220816	-5.29	27400	20230106	40.51	40300	-4.47	20230616	27400	40.51	20230106	40650	-5.29	20220816	27400	40.51	20230106	1.26	Y	178920	500	146 억	1597460	N	N	25363	N	N
61	20230620	150645	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38400	300	2	0.79	9610587000	251367	63.29	38000	38800	37450	49500	26700	38100	38233.51	5.44	-2794	-56252	40166	39132	38316	37282	36466	38725	36875	147	11400	500	27430	50	1	29366322	11277	24.66	3.30	12	0.86	1557.00	11627.00	40650	20220816	-5.54	27400	20230106	40.15	40300	-4.71	20230616	27400	40.15	20230106	40650	-5.54	20220816	27400	40.15	20230106	1.26	Y	178920	500	146 억	1597460	N	N	17024	N	N
62	20230620	140911	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38300	200	2	0.52	6759044550	177447	44.68	38000	38550	37450	49500	26700	38100	38090.48	5.44	-2794	-24974	40166	39132	38316	37282	36466	38725	36875	147	11400	500	27430	50	1	29366322	11247	24.60	3.29	12	0.60	1557.00	11627.00	40650	20220816	-5.78	27400	20230106	39.78	40300	-4.96	20230616	27400	39.78	20230106	40650	-5.78	20220816	27400	39.78	20230106	1.26	Y	178920	500	146 억	1597460	N	N	17024	N	N
63	20230620	130758	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38200	100	2	0.26	5589268750	146940	37.00	38000	38500	37450	49500	26700	38100	38037.58	5.44	-2794	-23823	40166	39132	38316	37282	36466	38725	36875	147	11400	500	27430	50	1	29366322	11218	24.53	3.29	12	0.50	1557.00	11627.00	40650	20220816	-6.03	27400	20230106	39.42	40300	-5.21	20230616	27400	39.42	20230106	40650	-6.03	20220816	27400	39.42	20230106	1.26	Y	178920	500	146 억	1597460	N	N	17024	N	N
64	20230620	120956	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38100	0	3	0.00	5219264900	137252	34.56	38000	38500	37450	49500	26700	38100	38026.65	5.44	-2794	-23515	40166	39132	38316	37282	36466	38725	36875	147	11400	500	27430	50	1	29366322	11189	24.47	3.28	12	0.47	1557.00	11627.00	40650	20220816	-6.27	27400	20230106	39.05	40300	-5.46	20230616	27400	39.05	20230106	40650	-6.27	20220816	27400	39.05	20230106	1.26	Y	178920	500	146 억	1597460	N	N	17024	N	N
65	20230620	110213	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38150	50	2	0.13	4736790400	124587	31.37	38000	38500	37450	49500	26700	38100	38019.67	5.44	-2794	-20554	40166	39132	38316	37282	36466	38725	36875	147	11400	500	27430	50	1	29366322	11203	24.50	3.28	12	0.42	1557.00	11627.00	40650	20220816	-6.15	27400	20230106	39.23	40300	-5.33	20230616	27400	39.23	20230106	40650	-6.15	20220816	27400	39.23	20230106	1.26	Y	178920	500	146 억	1597460	N	N	17024	N	N
66	20230620	100535	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38100	0	3	0.00	3382005900	89170	22.45	38000	38400	37450	49500	26700	38100	37926.80	5.44	-2794	-9588	40166	39132	38316	37282	36466	38725	36875	147	11400	500	27430	50	1	29366322	11189	24.47	3.28	12	0.30	1557.00	11627.00	40650	20220816	-6.27	27400	20230106	39.05	40300	-5.46	20230616	27400	39.05	20230106	40650	-6.27	20220816	27400	39.05	20230106	1.26	Y	178920	500	146 억	1597460	N	N	17024	N	N
67	20230620	090851	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37850	-250	5	-0.66	846876200	22227	5.60	38000	38300	37850	49500	26700	38100	38101.26	5.44	-2794	-5020	40166	39132	38316	37282	36466	38725	36875	147	11400	500	27430	50	1	29366322	11115	24.31	3.26	12	0.08	1557.00	11627.00	40650	20220816	-6.89	27400	20230106	38.14	40300	-6.08	20230616	27400	38.14	20230106	40650	-6.89	20220816	27400	38.14	20230106	1.26	Y	178920	500	146 억	1597460	N	N	17024	N	N
68	20230619	160126	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38100	-1300	5	-3.30	15020813750	394691	65.44	39000	39350	37500	51200	27600	39400	38056.21	5.50	-1071	-41620	41100	40250	39450	38600	37800	39850	38200	147	11800	500	28360	50	1	29366322	11189	24.47	3.28	12	1.34	1557.00	11627.00	40650	20220816	-6.27	27400	20230106	39.05	40300	-5.46	20230616	27400	39.05	20230106	40650	-6.27	20220816	27400	39.05	20230106	1.34	Y	178920	500	146 억	1613694	N	N	17024	N	N
69	20230619	150721	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37850	-1550	5	-3.93	13977108550	367253	60.89	39000	39350	37500	51200	27600	39400	38057.73	5.50	-1071	-37092	41100	40250	39450	38600	37800	39850	38200	147	11800	500	28360	50	1	29366322	11115	24.31	3.26	12	1.25	1557.00	11627.00	40650	20220816	-6.89	27400	20230106	38.14	40300	-6.08	20230616	27400	38.14	20230106	40650	-6.89	20220816	27400	38.14	20230106	1.34	Y	178920	500	146 억	1613694	N	N	22805	N	N
70	20230619	140205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37500	-1900	5	-4.82	12278220700	322310	53.44	39000	39350	37500	51200	27600	39400	38093.56	5.50	-1071	-24857	41100	40250	39450	38600	37800	39850	38200	147	11800	500	28360	50	1	29366322	11012	24.08	3.23	12	1.10	1557.00	11627.00	40650	20220816	-7.75	27400	20230106	36.86	40300	-6.95	20230616	27400	36.86	20230106	40650	-7.75	20220816	27400	36.86	20230106	1.34	Y	178920	500	146 억	1613694	N	N	22805	N	N
71	20230619	130446	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37750	-1650	5	-4.19	10907706650	285863	47.39	39000	39350	37600	51200	27600	39400	38156.16	5.50	-1071	-25218	41100	40250	39450	38600	37800	39850	38200	147	11800	500	28360	50	1	29366322	11086	24.25	3.25	12	0.97	1557.00	11627.00	40650	20220816	-7.13	27400	20230106	37.77	40300	-6.33	20230616	27400	37.77	20230106	40650	-7.13	20220816	27400	37.77	20230106	1.34	Y	178920	500	146 억	1613694	N	N	22805	N	N
72	20230619	120821	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37700	-1700	5	-4.31	9712326100	254188	42.14	39000	39350	37600	51200	27600	39400	38208.20	5.50	-1071	-17013	41100	40250	39450	38600	37800	39850	38200	147	11800	500	28360	50	1	29366322	11071	24.21	3.24	12	0.87	1557.00	11627.00	40650	20220816	-7.26	27400	20230106	37.59	40300	-6.45	20230616	27400	37.59	20230106	40650	-7.26	20220816	27400	37.59	20230106	1.34	Y	178920	500	146 억	1613694	N	N	22805	N	N
73	20230619	110923	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37850	-1550	5	-3.93	8725650600	228083	37.81	39000	39350	37600	51200	27600	39400	38255.38	5.50	-1071	-10283	41100	40250	39450	38600	37800	39850	38200	147	11800	500	28360	50	1	29366322	11115	24.31	3.26	12	0.78	1557.00	11627.00	40650	20220816	-6.89	27400	20230106	38.14	40300	-6.08	20230616	27400	38.14	20230106	40650	-6.89	20220816	27400	38.14	20230106	1.34	Y	178920	500	146 억	1613694	N	N	22805	N	N
74	20230619	100951	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37950	-1450	5	-3.68	6747190350	176251	29.22	39000	39350	37600	51200	27600	39400	38280.33	5.50	-1071	-2992	41100	40250	39450	38600	37800	39850	38200	147	11800	500	28360	50	1	29366322	11145	24.37	3.26	12	0.60	1557.00	11627.00	40650	20220816	-6.64	27400	20230106	38.50	40300	-5.83	20230616	27400	38.50	20230106	40650	-6.64	20220816	27400	38.50	20230106	1.34	Y	178920	500	146 억	1613694	N	N	22805	N	N
75	20230619	090949	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39000	-400	5	-1.02	1086447750	27826	4.61	39000	39350	38850	51200	27600	39400	39041.53	5.50	-1071	-5206	41100	40250	39450	38600	37800	39850	38200	147	11800	500	28360	50	1	29366322	11453	25.05	3.35	12	0.09	1557.00	11627.00	40650	20220816	-4.06	27400	20230106	42.34	40300	-3.23	20230616	27400	42.34	20230106	40650	-4.06	20220816	27400	42.34	20230106	1.34	Y	178920	500	146 억	1613694	N	N	22805	N	N
76	20230616	160739	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39400	-100	5	-0.25	23586729800	599553	22.39	39900	40300	38650	51300	27650	39500	39340.23	5.40	21	-2769	43433	41466	37833	35866	32233	42450	36850	147	11825	500	28440	50	1	29366322	11570	25.31	3.39	12	2.04	1557.00	11627.00	40650	20220816	-3.08	27400	20230106	43.80	40300	-2.23	20230616	27400	43.80	20230106	40650	-3.08	20220816	27400	43.80	20230106	1.34	Y	178920	500	146 억	1585965	N	N	22227	N	N
77	20230616	150830	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39400	-100	5	-0.25	22335741750	567735	21.20	39900	40300	38650	51300	27650	39500	39341.82	5.40	21	-2303	43433	41466	37833	35866	32233	42450	36850	147	11825	500	28440	50	1	29366322	11570	25.31	3.39	12	1.93	1557.00	11627.00	40650	20220816	-3.08	27400	20230106	43.80	40300	-2.23	20230616	27400	43.80	20230106	40650	-3.08	20220816	27400	43.80	20230106	1.34	Y	178920	500	146 억	1585965	N	N	54670	N	N
78	20230616	140934	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39100	-400	5	-1.01	19918508550	505842	18.89	39900	40300	38650	51300	27650	39500	39376.91	5.40	21	-11918	43433	41466	37833	35866	32233	42450	36850	147	11825	500	28440	50	1	29366322	11482	25.11	3.36	12	1.72	1557.00	11627.00	40650	20220816	-3.81	27400	20230106	42.70	40300	-2.98	20230616	27400	42.70	20230106	40650	-3.81	20220816	27400	42.70	20230106	1.34	Y	178920	500	146 억	1585965	N	N	54670	N	N
79	20230616	130927	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39650	150	2	0.38	17103380950	434221	16.21	39900	40300	38650	51300	27650	39500	39388.63	5.40	21	-23539	43433	41466	37833	35866	32233	42450	36850	147	11825	500	28440	50	1	29366322	11644	25.47	3.41	12	1.48	1557.00	11627.00	40650	20220816	-2.46	27400	20230106	44.71	40300	-1.61	20230616	27400	44.71	20230106	40650	-2.46	20220816	27400	44.71	20230106	1.34	Y	178920	500	146 억	1585965	N	N	54670	N	N
80	20230616	120253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39650	150	2	0.38	14460122450	367799	13.73	39900	40300	38650	51300	27650	39500	39315.24	5.40	21	-15371	43433	41466	37833	35866	32233	42450	36850	147	11825	500	28440	50	1	29366322	11644	25.47	3.41	12	1.25	1557.00	11627.00	40650	20220816	-2.46	27400	20230106	44.71	40300	-1.61	20230616	27400	44.71	20230106	40650	-2.46	20220816	27400	44.71	20230106	1.34	Y	178920	500	146 억	1585965	N	N	54670	N	N
81	20230616	110326	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39350	-150	5	-0.38	12653043650	321973	12.02	39900	40300	38650	51300	27650	39500	39298.40	5.40	21	-13048	43433	41466	37833	35866	32233	42450	36850	147	11825	500	28440	50	1	29366322	11556	25.27	3.38	12	1.10	1557.00	11627.00	40650	20220816	-3.20	27400	20230106	43.61	40300	-2.36	20230616	27400	43.61	20230106	40650	-3.20	20220816	27400	43.61	20230106	1.34	Y	178920	500	146 억	1585965	N	N	54670	N	N
82	20230616	100818	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38800	-700	5	-1.77	10743146000	273053	10.20	39900	40300	38700	51300	27650	39500	39344.49	5.40	21	-14290	43433	41466	37833	35866	32233	42450	36850	147	11825	500	28440	50	1	29366322	11394	24.92	3.34	12	0.93	1557.00	11627.00	40650	20220816	-4.55	27400	20230106	41.61	40300	-3.72	20230616	27400	41.61	20230106	40650	-4.55	20220816	27400	41.61	20230106	1.34	Y	178920	500	146 억	1585965	N	N	54670	N	N
83	20230616	090806	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39650	150	2	0.38	4845971150	122015	4.56	39900	40300	39100	51300	27650	39500	39716.36	5.40	21	-7650	43433	41466	37833	35866	32233	42450	36850	147	11825	500	28440	50	1	29366322	11644	25.47	3.41	12	0.42	1557.00	11627.00	40650	20220816	-2.46	27400	20230106	44.71	40300	-1.61	20230616	27400	44.71	20230106	40650	-2.46	20220816	27400	44.71	20230106	1.34	Y	178920	500	146 억	1585965	N	N	54670	N	N
84	20230615	150645	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39050	5100	2	15.02	97644391400	2560121	2007.15	34250	39800	34200	44100	23800	33950	38140.54	5.09	42	93887	34450	34200	33950	33700	33450	34075	33575	147	10150	500	24440	50	1	29366322	11468	25.08	3.36	12	8.72	1557.00	11627.00	40650	20220816	-3.94	27400	20230106	42.52	39800	-1.88	20230615	27400	42.52	20230106	40650	-3.94	20220816	27400	42.52	20230106	1.37	Y	178920	500	146 억	1496115	N	N	4850	N	N
85	20230615	141141	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38850	4900	2	14.43	91242238450	2396552	1878.91	34250	39800	34200	44100	23800	33950	38072.30	5.09	42	85653	34450	34200	33950	33700	33450	34075	33575	147	10150	500	24440	50	1	29366322	11409	24.95	3.34	12	8.16	1557.00	11627.00	40650	20220816	-4.43	27400	20230106	41.79	39800	-2.39	20230615	27400	41.79	20230106	40650	-4.43	20220816	27400	41.79	20230106	1.37	Y	178920	500	146 억	1496115	N	N	4850	N	N
86	20230615	130657	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38950	5000	2	14.73	85512359150	2249652	1763.74	34250	39800	34200	44100	23800	33950	38011.37	5.09	42	60169	34450	34200	33950	33700	33450	34075	33575	147	10150	500	24440	50	1	29366322	11438	25.02	3.35	12	7.66	1557.00	11627.00	40650	20220816	-4.18	27400	20230106	42.15	39800	-2.14	20230615	27400	42.15	20230106	40650	-4.18	20220816	27400	42.15	20230106	1.37	Y	178920	500	146 억	1496115	N	N	4850	N	N
87	20230615	120633	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39150	5200	2	15.32	78450934000	2068555	1621.76	34250	39800	34200	44100	23800	33950	37925.48	5.09	42	19199	34450	34200	33950	33700	33450	34075	33575	147	10150	500	24440	50	1	29366322	11497	25.14	3.37	12	7.04	1557.00	11627.00	40650	20220816	-3.69	27400	20230106	42.88	39800	-1.63	20230615	27400	42.88	20230106	40650	-3.69	20220816	27400	42.88	20230106	1.37	Y	178920	500	146 억	1496115	N	N	4850	N	N
88	20230615	110158	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38100	4150	2	12.22	67557939150	1785219	1399.62	34250	39800	34200	44100	23800	33950	37842.94	5.09	42	-3578	34450	34200	33950	33700	33450	34075	33575	147	10150	500	24440	50	1	29366322	11189	24.47	3.28	12	6.08	1557.00	11627.00	40650	20220816	-6.27	27400	20230106	39.05	39800	-4.27	20230615	27400	39.05	20230106	40650	-6.27	20220816	27400	39.05	20230106	1.37	Y	178920	500	146 억	1496115	N	N	4850	N	N
89	20230611	184709	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	33700	-450	5	-1.32	5270816450	156623	138.44	34100	34200	33150	44350	23950	34150	33652.77	5.13	-46662	-58640	34883	34516	34033	33666	33183	34700	33850	147	10200	500	24580	50	1	29366322	9896	21.64	2.90	12	0.53	1557.00	11627.00	50500	20220608	-33.27	27400	20230106	22.99	39700	-15.11	20230322	27400	22.99	20230106	46450	-27.45	20220609	27400	22.99	20230106	1.29	Y	178920	500	146 억	1505036	N	N	19353	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History