KissMeData/002790/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

40 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	160133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26350	-50	5	-0.19	6166906450	233941	86.21	26550	26900	26100	34300	18500	26400	26360.97	11.15	0	78164	27600	27000	26700	26100	25800	26850	25950	412	7900	500	20060	50	1	82458180	21728	40.66	0.71	12	0.28	648.00	36939.00	45150	20230210	-41.64	23150	20221013	13.82	45150	-41.64	20230210	26000	1.35	20230626	45150	-41.64	20230210	23150	13.82	20221013	0.64	Y	002790	500	412 억	9197855	N	N	7839	N	N
3	20230630	150133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26400	0	3	0.00	4963628800	188267	69.38	26550	26900	26100	34300	18500	26400	26364.84	11.15	0	71553	27600	27000	26700	26100	25800	26850	25950	412	7900	500	20060	50	1	82458180	21769	40.74	0.71	12	0.23	648.00	36939.00	45150	20230210	-41.53	23150	20221013	14.04	45150	-41.53	20230210	26000	1.54	20230626	45150	-41.53	20230210	23150	14.04	20221013	0.64	Y	002790	500	412 억	9197855	N	N	4354	N	N
4	20230630	140134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26400	0	3	0.00	4289923750	162795	59.99	26550	26900	26100	34300	18500	26400	26351.69	11.15	0	57593	27600	27000	26700	26100	25800	26850	25950	412	7900	500	20060	50	1	82458180	21769	40.74	0.71	12	0.20	648.00	36939.00	45150	20230210	-41.53	23150	20221013	14.04	45150	-41.53	20230210	26000	1.54	20230626	45150	-41.53	20230210	23150	14.04	20221013	0.64	Y	002790	500	412 억	9197855	N	N	4354	N	N
5	20230630	130134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26450	50	2	0.19	3507142350	133174	49.08	26550	26900	26100	34300	18500	26400	26335.04	11.15	0	37569	27600	27000	26700	26100	25800	26850	25950	412	7900	500	20060	50	1	82458180	21810	40.82	0.72	12	0.16	648.00	36939.00	45150	20230210	-41.42	23150	20221013	14.25	45150	-41.42	20230210	26000	1.73	20230626	45150	-41.42	20230210	23150	14.25	20221013	0.64	Y	002790	500	412 억	9197855	N	N	4354	N	N
6	20230630	120133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26400	0	3	0.00	2792759500	106033	39.08	26550	26900	26100	34300	18500	26400	26338.59	11.15	0	22043	27600	27000	26700	26100	25800	26850	25950	412	7900	500	20060	50	1	82458180	21769	40.74	0.71	12	0.13	648.00	36939.00	45150	20230210	-41.53	23150	20221013	14.04	45150	-41.53	20230210	26000	1.54	20230626	45150	-41.53	20230210	23150	14.04	20221013	0.64	Y	002790	500	412 억	9197855	N	N	4354	N	N
7	20230630	110133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26250	-150	5	-0.57	2077806050	78918	29.08	26550	26900	26100	34300	18500	26400	26328.67	11.15	0	9743	27600	27000	26700	26100	25800	26850	25950	412	7900	500	20060	50	1	82458180	21645	40.51	0.71	12	0.10	648.00	36939.00	45150	20230210	-41.86	23150	20221013	13.39	45150	-41.86	20230210	26000	0.96	20230626	45150	-41.86	20230210	23150	13.39	20221013	0.64	Y	002790	500	412 억	9197855	N	N	4354	N	N
8	20230630	100133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26300	-100	5	-0.38	1231136450	46700	17.21	26550	26900	26100	34300	18500	26400	26362.66	11.15	0	3835	27600	27000	26700	26100	25800	26850	25950	412	7900	500	20060	50	1	82458180	21687	40.59	0.71	12	0.06	648.00	36939.00	45150	20230210	-41.75	23150	20221013	13.61	45150	-41.75	20230210	26000	1.15	20230626	45150	-41.75	20230210	23150	13.61	20221013	0.64	Y	002790	500	412 억	9197855	N	N	4354	N	N
9	20230630	090134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26800	400	2	1.52	110446550	4133	1.52	26550	26850	26550	34300	18500	26400	26723.09	11.15	0	2191	27600	27000	26700	26100	25800	26850	25950	412	7900	500	20060	50	1	82458180	22099	41.36	0.73	12	0.01	648.00	36939.00	45150	20230210	-40.64	23150	20221013	15.77	45150	-40.64	20230210	26000	3.08	20230626	45150	-40.64	20230210	23150	15.77	20221013	0.64	Y	002790	500	412 억	9197855	N	N	4354	N	N
10	20230629	160134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26400	-250	5	-0.94	7221958950	270188	170.39	26500	27300	26400	34600	18700	26650	26729.80	11.06	0	95560	27650	27150	26800	26300	25950	26975	26125	412	7950	500	20250	50	1	82458180	21769	40.74	0.71	12	0.33	648.00	36939.00	45150	20230210	-41.53	23150	20221013	14.04	45150	-41.53	20230210	26000	1.54	20230626	45150	-41.53	20230210	23150	14.04	20221013	0.64	Y	002790	500	412 억	9122980	N	N	4354	N	N
11	20230629	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26500	-150	5	-0.56	6501940050	242962	153.22	26500	27300	26450	34600	18700	26650	26761.14	11.06	0	89044	27650	27150	26800	26300	25950	26975	26125	412	7950	500	20250	50	1	82458180	21851	40.90	0.72	12	0.29	648.00	36939.00	45150	20230210	-41.31	23150	20221013	14.47	45150	-41.31	20230210	26000	1.92	20230626	45150	-41.31	20230210	23150	14.47	20221013	0.64	Y	002790	500	412 억	9122980	N	N	3061	N	N
12	20230629	140132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26600	-50	5	-0.19	5467108950	203998	128.65	26500	27300	26500	34600	18700	26650	26799.82	11.06	0	78266	27650	27150	26800	26300	25950	26975	26125	412	7950	500	20250	50	1	82458180	21934	41.05	0.72	12	0.25	648.00	36939.00	45150	20230210	-41.09	23150	20221013	14.90	45150	-41.09	20230210	26000	2.31	20230626	45150	-41.09	20230210	23150	14.90	20221013	0.64	Y	002790	500	412 억	9122980	N	N	3061	N	N
13	20230629	130132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26650	0	3	0.00	4730830950	176411	111.25	26500	27300	26500	34600	18700	26650	26817.10	11.06	0	69690	27650	27150	26800	26300	25950	26975	26125	412	7950	500	20250	50	1	82458180	21975	41.13	0.72	12	0.21	648.00	36939.00	45150	20230210	-40.97	23150	20221013	15.12	45150	-40.97	20230210	26000	2.50	20230626	45150	-40.97	20230210	23150	15.12	20221013	0.64	Y	002790	500	412 억	9122980	N	N	3061	N	N
14	20230629	120133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26600	-50	5	-0.19	4081893150	152016	95.87	26500	27300	26500	34600	18700	26650	26851.74	11.06	0	63802	27650	27150	26800	26300	25950	26975	26125	412	7950	500	20250	50	1	82458180	21934	41.05	0.72	12	0.18	648.00	36939.00	45150	20230210	-41.09	23150	20221013	14.90	45150	-41.09	20230210	26000	2.31	20230626	45150	-41.09	20230210	23150	14.90	20221013	0.64	Y	002790	500	412 억	9122980	N	N	3061	N	N
15	20230629	110133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26650	0	3	0.00	3193105150	118715	74.87	26500	27300	26500	34600	18700	26650	26897.24	11.06	0	51399	27650	27150	26800	26300	25950	26975	26125	412	7950	500	20250	50	1	82458180	21975	41.13	0.72	12	0.14	648.00	36939.00	45150	20230210	-40.97	23150	20221013	15.12	45150	-40.97	20230210	26000	2.50	20230626	45150	-40.97	20230210	23150	15.12	20221013	0.64	Y	002790	500	412 억	9122980	N	N	3061	N	N
16	20230629	100133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27250	600	2	2.25	1732234250	64402	40.61	26500	27300	26500	34600	18700	26650	26897.23	11.06	0	36805	27650	27150	26800	26300	25950	26975	26125	412	7950	500	20250	50	1	82458180	22470	42.05	0.74	12	0.08	648.00	36939.00	45150	20230210	-39.65	23150	20221013	17.71	45150	-39.65	20230210	26000	4.81	20230626	45150	-39.65	20230210	23150	17.71	20221013	0.64	Y	002790	500	412 억	9122980	N	N	3061	N	N
17	20230629	090132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26600	-50	5	-0.19	65190800	2458	1.55	26500	26650	26500	34600	18700	26650	26521.68	11.06	0	1351	27650	27150	26800	26300	25950	26975	26125	412	7950	500	20250	50	1	82458180	21934	41.05	0.72	12	0.00	648.00	36939.00	45150	20230210	-41.09	23150	20221013	14.90	45150	-41.09	20230210	26000	2.31	20230626	45150	-41.09	20230210	23150	14.90	20221013	0.64	Y	002790	500	412 억	9122980	N	N	3061	N	N
18	20230628	160132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26650	-450	5	-1.66	4222277550	157934	68.58	27300	27300	26450	35200	19000	27100	26734.48	11.03	41	16077	27800	27450	27150	26800	26500	27625	26975	412	8100	500	20590	50	1	82458180	21975	41.13	0.72	12	0.19	648.00	36939.00	45150	20230210	-40.97	23150	20221013	15.12	45150	-40.97	20230210	26000	2.50	20230626	45150	-40.97	20230210	23150	15.12	20221013	0.67	Y	002790	500	412 억	9098288	N	N	3061	N	N
19	20230628	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26700	-400	5	-1.48	3882131600	145181	63.04	27300	27300	26450	35200	19000	27100	26739.94	11.03	41	12719	27800	27450	27150	26800	26500	27625	26975	412	8100	500	20590	50	1	82458180	22016	41.20	0.72	12	0.18	648.00	36939.00	45150	20230210	-40.86	23150	20221013	15.33	45150	-40.86	20230210	26000	2.69	20230626	45150	-40.86	20230210	23150	15.33	20221013	0.67	Y	002790	500	412 억	9098288	N	N	3034	N	N
20	20230628	140132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26850	-250	5	-0.92	2942574300	110012	47.77	27300	27300	26450	35200	19000	27100	26747.76	11.03	41	6731	27800	27450	27150	26800	26500	27625	26975	412	8100	500	20590	50	1	82458180	22140	41.44	0.73	12	0.13	648.00	36939.00	45150	20230210	-40.53	23150	20221013	15.98	45150	-40.53	20230210	26000	3.27	20230626	45150	-40.53	20230210	23150	15.98	20221013	0.67	Y	002790	500	412 억	9098288	N	N	3034	N	N
21	20230628	130133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26800	-300	5	-1.11	2643571500	98855	42.93	27300	27300	26450	35200	19000	27100	26741.91	11.03	41	3506	27800	27450	27150	26800	26500	27625	26975	412	8100	500	20590	50	1	82458180	22099	41.36	0.73	12	0.12	648.00	36939.00	45150	20230210	-40.64	23150	20221013	15.77	45150	-40.64	20230210	26000	3.08	20230626	45150	-40.64	20230210	23150	15.77	20221013	0.67	Y	002790	500	412 억	9098288	N	N	3034	N	N
22	20230628	120126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26700	-400	5	-1.48	2382891350	89107	38.69	27300	27300	26450	35200	19000	27100	26741.91	11.03	41	1141	27800	27450	27150	26800	26500	27625	26975	412	8100	500	20590	50	1	82458180	22016	41.20	0.72	12	0.11	648.00	36939.00	45150	20230210	-40.86	23150	20221013	15.33	45150	-40.86	20230210	26000	2.69	20230626	45150	-40.86	20230210	23150	15.33	20221013	0.67	Y	002790	500	412 억	9098288	N	N	3034	N	N
23	20230628	110133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26650	-450	5	-1.66	2119803300	79245	34.41	27300	27300	26450	35200	19000	27100	26749.99	11.03	41	-2284	27800	27450	27150	26800	26500	27625	26975	412	8100	500	20590	50	1	82458180	21975	41.13	0.72	12	0.10	648.00	36939.00	45150	20230210	-40.97	23150	20221013	15.12	45150	-40.97	20230210	26000	2.50	20230626	45150	-40.97	20230210	23150	15.12	20221013	0.67	Y	002790	500	412 억	9098288	N	N	3034	N	N
24	20230628	100132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26750	-350	5	-1.29	1129670950	42006	18.24	27300	27300	26650	35200	19000	27100	26893.09	11.03	41	-3264	27800	27450	27150	26800	26500	27625	26975	412	8100	500	20590	50	1	82458180	22058	41.28	0.72	12	0.05	648.00	36939.00	45150	20230210	-40.75	23150	20221013	15.55	45150	-40.75	20230210	26000	2.88	20230626	45150	-40.75	20230210	23150	15.55	20221013	0.67	Y	002790	500	412 억	9098288	N	N	3034	N	N
25	20230628	090132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27200	100	2	0.37	80146150	2942	1.28	27300	27300	27150	35200	19000	27100	27242.06	11.03	41	-472	27800	27450	27150	26800	26500	27625	26975	412	8100	500	20590	50	1	82458180	22429	41.98	0.74	12	0.00	648.00	36939.00	45150	20230210	-39.76	23150	20221013	17.49	45150	-39.76	20230210	26000	4.62	20230626	45150	-39.76	20230210	23150	17.49	20221013	0.67	Y	002790	500	412 억	9098288	N	N	3034	N	N
26	20230627	160133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27100	100	2	0.37	6228987050	229430	110.82	26850	27500	26850	35100	18900	27000	27149.97	10.98	0	78166	28133	27566	26783	26216	25433	27850	26500	412	8100	500	20520	50	1	82458180	22346	41.82	0.73	12	0.28	648.00	36939.00	45150	20230210	-39.98	23150	20221013	17.06	45150	-39.98	20230210	26000	4.23	20230626	45150	-39.98	20230210	23150	17.06	20221013	0.66	Y	002790	500	412 억	9049982	N	N	3034	N	N
27	20230627	150133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27050	50	2	0.19	5601164150	206234	99.62	26850	27500	26850	35100	18900	27000	27159.34	10.98	0	68402	28133	27566	26783	26216	25433	27850	26500	412	8100	500	20520	50	1	82458180	22305	41.74	0.73	12	0.25	648.00	36939.00	45150	20230210	-40.09	23150	20221013	16.85	45150	-40.09	20230210	26000	4.04	20230626	45150	-40.09	20230210	23150	16.85	20221013	0.66	Y	002790	500	412 억	9049982	N	N	6	N	N
28	20230627	140133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27000	0	3	0.00	4928502600	181329	87.59	26850	27500	26850	35100	18900	27000	27179.99	10.98	0	60627	28133	27566	26783	26216	25433	27850	26500	412	8100	500	20520	50	1	82458180	22264	41.67	0.73	12	0.22	648.00	36939.00	45150	20230210	-40.20	23150	20221013	16.63	45150	-40.20	20230210	26000	3.85	20230626	45150	-40.20	20230210	23150	16.63	20221013	0.66	Y	002790	500	412 억	9049982	N	N	6	N	N
29	20230627	130133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27100	100	2	0.37	4292210200	157800	76.22	26850	27500	26850	35100	18900	27000	27200.45	10.98	0	58767	28133	27566	26783	26216	25433	27850	26500	412	8100	500	20520	50	1	82458180	22346	41.82	0.73	12	0.19	648.00	36939.00	45150	20230210	-39.98	23150	20221013	17.06	45150	-39.98	20230210	26000	4.23	20230626	45150	-39.98	20230210	23150	17.06	20221013	0.66	Y	002790	500	412 억	9049982	N	N	6	N	N
30	20230627	120134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27100	100	2	0.37	3662861300	134611	65.02	26850	27500	26850	35100	18900	27000	27210.87	10.98	0	48485	28133	27566	26783	26216	25433	27850	26500	412	8100	500	20520	50	1	82458180	22346	41.82	0.73	12	0.16	648.00	36939.00	45150	20230210	-39.98	23150	20221013	17.06	45150	-39.98	20230210	26000	4.23	20230626	45150	-39.98	20230210	23150	17.06	20221013	0.66	Y	002790	500	412 억	9049982	N	N	6	N	N
31	20230627	110133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27300	300	2	1.11	3073309850	112967	54.57	26850	27500	26850	35100	18900	27000	27205.56	10.98	0	44175	28133	27566	26783	26216	25433	27850	26500	412	8100	500	20520	50	1	82458180	22511	42.13	0.74	12	0.14	648.00	36939.00	45150	20230210	-39.53	23150	20221013	17.93	45150	-39.53	20230210	26000	5.00	20230626	45150	-39.53	20230210	23150	17.93	20221013	0.66	Y	002790	500	412 억	9049982	N	N	6	N	N
32	20230627	100132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27150	150	2	0.56	2160177450	79481	38.39	26850	27500	26850	35100	18900	27000	27178.76	10.98	0	26552	28133	27566	26783	26216	25433	27850	26500	412	8100	500	20520	50	1	82458180	22387	41.90	0.73	12	0.10	648.00	36939.00	45150	20230210	-39.87	23150	20221013	17.28	45150	-39.87	20230210	26000	4.42	20230626	45150	-39.87	20230210	23150	17.28	20221013	0.66	Y	002790	500	412 억	9049982	N	N	6	N	N
33	20230627	090133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26900	-100	5	-0.37	72982650	2713	1.31	26850	27000	26850	35100	18900	27000	26897.30	10.98	0	-884	28133	27566	26783	26216	25433	27850	26500	412	8100	500	20520	50	1	82458180	22181	41.51	0.73	12	0.00	648.00	36939.00	45150	20230210	-40.42	23150	20221013	16.20	45150	-40.42	20230210	26000	3.46	20230626	45150	-40.42	20230210	23150	16.20	20221013	0.66	Y	002790	500	412 억	9049982	N	N	6	N	N
34	20230626	160132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27000	150	2	0.56	5491201100	204208	88.03	26600	27350	26000	34900	18800	26850	26890.07	10.94	0	63890	27616	27232	27016	26632	26416	27125	26525	412	8050	500	20400	50	1	82458180	22264	41.67	0.73	12	0.25	648.00	36939.00	45150	20230210	-40.20	23150	20221013	16.63	45150	-40.20	20230210	26000	3.85	20230626	45150	-40.20	20230210	23150	16.63	20221013	0.67	Y	002790	500	412 억	9020005	N	N	6	N	N
35	20230626	150133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26950	100	2	0.37	5198592050	193360	83.35	26600	27350	26000	34900	18800	26850	26885.59	10.94	0	61437	27616	27232	27016	26632	26416	27125	26525	412	8050	500	20400	50	1	82458180	22222	41.59	0.73	12	0.23	648.00	36939.00	45150	20230210	-40.31	23150	20221013	16.41	45150	-40.31	20230210	26000	3.65	20230626	45150	-40.31	20230210	23150	16.41	20221013	0.67	Y	002790	500	412 억	9020005	N	N	3834	N	N
36	20230626	140133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26950	100	2	0.37	4834803600	179855	77.53	26600	27350	26000	34900	18800	26850	26881.70	10.94	0	56352	27616	27232	27016	26632	26416	27125	26525	412	8050	500	20400	50	1	82458180	22222	41.59	0.73	12	0.22	648.00	36939.00	45150	20230210	-40.31	23150	20221013	16.41	45150	-40.31	20230210	26000	3.65	20230626	45150	-40.31	20230210	23150	16.41	20221013	0.67	Y	002790	500	412 억	9020005	N	N	3834	N	N
37	20230626	130133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27000	150	2	0.56	4353379300	161981	69.82	26600	27350	26000	34900	18800	26850	26875.89	10.94	0	50396	27616	27232	27016	26632	26416	27125	26525	412	8050	500	20400	50	1	82458180	22264	41.67	0.73	12	0.20	648.00	36939.00	45150	20230210	-40.20	23150	20221013	16.63	45150	-40.20	20230210	26000	3.85	20230626	45150	-40.20	20230210	23150	16.63	20221013	0.67	Y	002790	500	412 억	9020005	N	N	3834	N	N
38	20230626	120133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27050	200	2	0.74	4032681650	150080	64.69	26600	27350	26000	34900	18800	26850	26870.23	10.94	0	47250	27616	27232	27016	26632	26416	27125	26525	412	8050	500	20400	50	1	82458180	22305	41.74	0.73	12	0.18	648.00	36939.00	45150	20230210	-40.09	23150	20221013	16.85	45150	-40.09	20230210	26000	4.04	20230626	45150	-40.09	20230210	23150	16.85	20221013	0.67	Y	002790	500	412 억	9020005	N	N	3834	N	N
39	20230626	110132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27250	400	2	1.49	3587928700	133692	57.63	26600	27350	26000	34900	18800	26850	26837.26	10.94	0	46775	27616	27232	27016	26632	26416	27125	26525	412	8050	500	20400	50	1	82458180	22470	42.05	0.74	12	0.16	648.00	36939.00	45150	20230210	-39.65	23150	20221013	17.71	45150	-39.65	20230210	26000	4.81	20230626	45150	-39.65	20230210	23150	17.71	20221013	0.67	Y	002790	500	412 억	9020005	N	N	3834	N	N
40	20230626	100132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26950	100	2	0.37	1741408750	65769	28.35	26600	27000	26000	34900	18800	26850	26476.79	10.94	0	17124	27616	27232	27016	26632	26416	27125	26525	412	8050	500	20400	50	1	82458180	22222	41.59	0.73	12	0.08	648.00	36939.00	45150	20230210	-40.31	23150	20221013	16.41	45150	-40.31	20230210	26000	3.65	20230626	45150	-40.31	20230210	23150	16.41	20221013	0.67	Y	002790	500	412 억	9020005	N	N	3834	N	N
41	20230626	090132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26600	-250	5	-0.93	70925150	2663	1.15	26600	26800	26550	34900	18800	26850	26620.45	10.94	0	502	27616	27232	27016	26632	26416	27125	26525	412	8050	500	20400	50	1	82458180	21934	41.05	0.72	12	0.00	648.00	36939.00	45150	20230210	-41.09	23150	20221013	14.90	45150	-41.09	20230210	26550	0.19	20230626	45150	-41.09	20230210	23150	14.90	20221013	0.67	Y	002790	500	412 억	9020005	N	N	3834	N	N
42	20230623	151451	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26850	-400	5	-1.47	5022883400	185665	91.29	27250	27400	26800	35400	19100	27250	27053.46	10.95	0	24206	27750	27500	27300	27050	26850	27475	27025	412	8150	500	20710	50	1	82458180	22140	41.44	0.73	12	0.23	648.00	36939.00	45150	20230210	-40.53	23150	20221013	15.98	45150	-40.53	20230210	26800	0.19	20230623	45150	-40.53	20230210	23150	15.98	20221013	0.66	Y	002790	500	412 억	9033163	N	N	3106	N	N
43	20230623	140125	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26850	-400	5	-1.47	3980616050	146891	72.23	27250	27400	26850	35400	19100	27250	27099.10	10.95	0	14298	27750	27500	27300	27050	26850	27475	27025	412	8150	500	20710	50	1	82458180	22140	41.44	0.73	12	0.18	648.00	36939.00	45150	20230210	-40.53	23150	20221013	15.98	45150	-40.53	20230210	26850	0.00	20230623	45150	-40.53	20230210	23150	15.98	20221013	0.66	Y	002790	500	412 억	9033163	N	N	3106	N	N
44	20230622	160142	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27250	-150	5	-0.55	5451967350	199996	58.63	27250	27550	27100	35600	19200	27400	27260.40	10.93	41	53248	28066	27732	27466	27132	26866	27600	27000	412	8200	500	20820	50	1	82458180	22470	42.05	0.74	12	0.24	648.00	36939.00	45150	20230210	-39.65	23150	20221013	17.71	45150	-39.65	20230210	27100	0.55	20230622	45150	-39.65	20230210	23150	17.71	20221013	0.65	Y	002790	500	412 억	9011231	N	N	3103	N	N
45	20230622	150823	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27200	-200	5	-0.73	4855867400	178109	52.22	27250	27550	27100	35600	19200	27400	27263.46	10.93	41	43518	28066	27732	27466	27132	26866	27600	27000	412	8200	500	20820	50	1	82458180	22429	41.98	0.74	12	0.22	648.00	36939.00	45150	20230210	-39.76	23150	20221013	17.49	45150	-39.76	20230210	27100	0.37	20230622	45150	-39.76	20230210	23150	17.49	20221013	0.65	Y	002790	500	412 억	9011231	N	N	12592	N	N
46	20230622	140323	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27150	-250	5	-0.91	3865030350	141612	41.52	27250	27550	27100	35600	19200	27400	27293.10	10.93	41	33926	28066	27732	27466	27132	26866	27600	27000	412	8200	500	20820	50	1	82458180	22387	41.90	0.73	12	0.17	648.00	36939.00	45150	20230210	-39.87	23150	20221013	17.28	45150	-39.87	20230210	27100	0.18	20230622	45150	-39.87	20230210	23150	17.28	20221013	0.65	Y	002790	500	412 억	9011231	N	N	12592	N	N
47	20230622	130533	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27250	-150	5	-0.55	2595263300	94927	27.83	27250	27550	27150	35600	19200	27400	27339.57	10.93	41	39470	28066	27732	27466	27132	26866	27600	27000	412	8200	500	20820	50	1	82458180	22470	42.05	0.74	12	0.12	648.00	36939.00	45150	20230210	-39.65	23150	20221013	17.71	45150	-39.65	20230210	27150	0.37	20230622	45150	-39.65	20230210	23150	17.71	20221013	0.65	Y	002790	500	412 억	9011231	N	N	12592	N	N
48	20230622	120931	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27350	-50	5	-0.18	2256127450	82507	24.19	27250	27550	27150	35600	19200	27400	27344.68	10.93	41	35666	28066	27732	27466	27132	26866	27600	27000	412	8200	500	20820	50	1	82458180	22552	42.21	0.74	12	0.10	648.00	36939.00	45150	20230210	-39.42	23150	20221013	18.14	45150	-39.42	20230210	27150	0.74	20230622	45150	-39.42	20230210	23150	18.14	20221013	0.65	Y	002790	500	412 억	9011231	N	N	12592	N	N
49	20230622	110619	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27400	0	3	0.00	1573288950	57523	16.86	27250	27550	27150	35600	19200	27400	27350.61	10.93	41	24470	28066	27732	27466	27132	26866	27600	27000	412	8200	500	20820	50	1	82458180	22594	42.28	0.74	12	0.07	648.00	36939.00	45150	20230210	-39.31	23150	20221013	18.36	45150	-39.31	20230210	27150	0.92	20230622	45150	-39.31	20230210	23150	18.36	20221013	0.65	Y	002790	500	412 억	9011231	N	N	12592	N	N
50	20230622	100845	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27400	0	3	0.00	1058747700	38687	11.34	27250	27550	27150	35600	19200	27400	27367.01	10.93	41	15477	28066	27732	27466	27132	26866	27600	27000	412	8200	500	20820	50	1	82458180	22594	42.28	0.74	12	0.05	648.00	36939.00	45150	20230210	-39.31	23150	20221013	18.36	45150	-39.31	20230210	27150	0.92	20230622	45150	-39.31	20230210	23150	18.36	20221013	0.65	Y	002790	500	412 억	9011231	N	N	12592	N	N
51	20230622	090924	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27450	50	2	0.18	186174400	6809	2.00	27250	27500	27150	35600	19200	27400	27342.40	10.93	41	2588	28066	27732	27466	27132	26866	27600	27000	412	8200	500	20820	50	1	82458180	22635	42.36	0.74	12	0.01	648.00	36939.00	45150	20230210	-39.20	23150	20221013	18.57	45150	-39.20	20230210	27150	1.10	20230622	45150	-39.20	20230210	23150	18.57	20221013	0.65	Y	002790	500	412 억	9011231	N	N	12592	N	N
52	20230621	160711	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27400	-350	5	-1.26	9318125150	340483	73.98	27700	27800	27200	36050	19450	27750	27367.35	10.80	41	153479	28916	28332	28016	27432	27116	28175	27275	412	8300	500	21090	50	1	82458180	22594	42.28	0.74	12	0.41	648.00	36939.00	45150	20230210	-39.31	23150	20221013	18.36	45150	-39.31	20230210	27200	0.74	20230621	45150	-39.31	20230210	23150	18.36	20221013	0.61	Y	002790	500	412 억	8904339	N	N	12592	N	N
53	20230621	150504	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27350	-400	5	-1.44	8279416250	302521	65.73	27700	27800	27200	36050	19450	27750	27368.07	10.80	41	129409	28916	28332	28016	27432	27116	28175	27275	412	8300	500	21090	50	1	82458180	22552	42.21	0.74	12	0.37	648.00	36939.00	45150	20230210	-39.42	23150	20221013	18.14	45150	-39.42	20230210	27200	0.55	20230621	45150	-39.42	20230210	23150	18.14	20221013	0.61	Y	002790	500	412 억	8904339	N	N	1856	N	N
54	20230621	140949	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27350	-400	5	-1.44	7033030750	256935	55.83	27700	27800	27200	36050	19450	27750	27372.80	10.80	41	103123	28916	28332	28016	27432	27116	28175	27275	412	8300	500	21090	50	1	82458180	22552	42.21	0.74	12	0.31	648.00	36939.00	45150	20230210	-39.42	23150	20221013	18.14	45150	-39.42	20230210	27200	0.55	20230621	45150	-39.42	20230210	23150	18.14	20221013	0.61	Y	002790	500	412 억	8904339	N	N	1856	N	N
55	20230621	130738	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27300	-450	5	-1.62	5926680700	216509	47.04	27700	27800	27200	36050	19450	27750	27373.83	10.80	41	81368	28916	28332	28016	27432	27116	28175	27275	412	8300	500	21090	50	1	82458180	22511	42.13	0.74	12	0.26	648.00	36939.00	45150	20230210	-39.53	23150	20221013	17.93	45150	-39.53	20230210	27200	0.37	20230621	45150	-39.53	20230210	23150	17.93	20221013	0.61	Y	002790	500	412 억	8904339	N	N	1856	N	N
56	20230621	120403	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27350	-400	5	-1.44	4737981600	173083	37.61	27700	27800	27200	36050	19450	27750	27374.04	10.80	41	53225	28916	28332	28016	27432	27116	28175	27275	412	8300	500	21090	50	1	82458180	22552	42.21	0.74	12	0.21	648.00	36939.00	45150	20230210	-39.42	23150	20221013	18.14	45150	-39.42	20230210	27200	0.55	20230621	45150	-39.42	20230210	23150	18.14	20221013	0.61	Y	002790	500	412 억	8904339	N	N	1856	N	N
57	20230621	110240	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27500	-250	5	-0.90	3584074450	131017	28.47	27700	27800	27200	36050	19450	27750	27355.79	10.80	41	27130	28916	28332	28016	27432	27116	28175	27275	412	8300	500	21090	50	1	82458180	22676	42.44	0.74	12	0.16	648.00	36939.00	45150	20230210	-39.09	23150	20221013	18.79	45150	-39.09	20230210	27200	1.10	20230621	45150	-39.09	20230210	23150	18.79	20221013	0.61	Y	002790	500	412 억	8904339	N	N	1856	N	N
58	20230621	100332	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27350	-400	5	-1.44	2001916950	73080	15.88	27700	27800	27250	36050	19450	27750	27393.49	10.80	41	530	28916	28332	28016	27432	27116	28175	27275	412	8300	500	21090	50	1	82458180	22552	42.21	0.74	12	0.09	648.00	36939.00	45150	20230210	-39.42	23150	20221013	18.14	45150	-39.42	20230210	27250	0.37	20230621	45150	-39.42	20230210	23150	18.14	20221013	0.61	Y	002790	500	412 억	8904339	N	N	1856	N	N
59	20230621	090140	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27500	-250	5	-0.90	127952550	4619	1.00	27700	27800	27500	36050	19450	27750	27701.34	10.80	41	-1213	28916	28332	28016	27432	27116	28175	27275	412	8300	500	21090	50	1	82458180	22676	42.44	0.74	12	0.01	648.00	36939.00	45150	20230210	-39.09	23150	20221013	18.79	45150	-39.09	20230210	27350	0.55	20230619	45150	-39.09	20230210	23150	18.79	20221013	0.61	Y	002790	500	412 억	8904339	N	N	1856	N	N
60	20230620	160208	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27750	-50	5	-0.18	11624341300	413890	100.18	27850	28600	27700	36100	19500	27800	28085.75	10.79	33408	23931	28966	28382	27866	27282	26766	28125	27025	412	8300	500	21120	50	1	82458180	22882	42.82	0.75	12	0.50	648.00	36939.00	45150	20230210	-38.54	23150	20221013	19.87	45150	-38.54	20230210	27350	1.46	20230619	45150	-38.54	20230210	23150	19.87	20221013	0.62	Y	002790	500	412 억	8893436	N	N	1856	N	N
61	20230620	150715	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27750	-50	5	-0.18	11162686100	397256	96.15	27850	28600	27700	36100	19500	27800	28099.48	10.79	33408	23627	28966	28382	27866	27282	26766	28125	27025	412	8300	500	21120	50	1	82458180	22882	42.82	0.75	12	0.48	648.00	36939.00	45150	20230210	-38.54	23150	20221013	19.87	45150	-38.54	20230210	27350	1.46	20230619	45150	-38.54	20230210	23150	19.87	20221013	0.62	Y	002790	500	412 억	8893436	N	N	7432	N	N
62	20230620	141026	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27750	-50	5	-0.18	10255664450	364676	88.27	27850	28600	27700	36100	19500	27800	28122.67	10.79	33408	21958	28966	28382	27866	27282	26766	28125	27025	412	8300	500	21120	50	1	82458180	22882	42.82	0.75	12	0.44	648.00	36939.00	45150	20230210	-38.54	23150	20221013	19.87	45150	-38.54	20230210	27350	1.46	20230619	45150	-38.54	20230210	23150	19.87	20221013	0.62	Y	002790	500	412 억	8893436	N	N	7432	N	N
63	20230620	130616	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27900	100	2	0.36	9136432950	324413	78.52	27850	28600	27750	36100	19500	27800	28162.97	10.79	33408	22683	28966	28382	27866	27282	26766	28125	27025	412	8300	500	21120	50	1	82458180	23006	43.06	0.76	12	0.39	648.00	36939.00	45150	20230210	-38.21	23150	20221013	20.52	45150	-38.21	20230210	27350	2.01	20230619	45150	-38.21	20230210	23150	20.52	20221013	0.62	Y	002790	500	412 억	8893436	N	N	7432	N	N
64	20230620	120613	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27800	0	3	0.00	8241020250	292230	70.73	27850	28600	27750	36100	19500	27800	28200.46	10.79	33408	30727	28966	28382	27866	27282	26766	28125	27025	412	8300	500	21120	50	1	82458180	22923	42.90	0.75	12	0.35	648.00	36939.00	45150	20230210	-38.43	23150	20221013	20.09	45150	-38.43	20230210	27350	1.65	20230619	45150	-38.43	20230210	23150	20.09	20221013	0.62	Y	002790	500	412 억	8893436	N	N	7432	N	N
65	20230620	110653	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28000	200	2	0.72	7134646050	252660	61.15	27850	28600	27850	36100	19500	27800	28238.13	10.79	33408	41676	28966	28382	27866	27282	26766	28125	27025	412	8300	500	21120	50	1	82458180	23088	43.21	0.76	12	0.31	648.00	36939.00	45150	20230210	-37.98	23150	20221013	20.95	45150	-37.98	20230210	27350	2.38	20230619	45150	-37.98	20230210	23150	20.95	20221013	0.62	Y	002790	500	412 억	8893436	N	N	7432	N	N
66	20230620	100152	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28050	250	2	0.90	5878988050	207731	50.28	27850	28600	27850	36100	19500	27800	28300.97	10.79	33408	48928	28966	28382	27866	27282	26766	28125	27025	412	8300	500	21120	50	1	82458180	23130	43.29	0.76	12	0.25	648.00	36939.00	45150	20230210	-37.87	23150	20221013	21.17	45150	-37.87	20230210	27350	2.56	20230619	45150	-37.87	20230210	23150	21.17	20221013	0.62	Y	002790	500	412 억	8893436	N	N	7432	N	N
67	20230620	090128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28250	450	2	1.62	545035000	19417	4.70	27850	28250	27850	36100	19500	27800	28069.99	10.79	33408	5000	28966	28382	27866	27282	26766	28125	27025	412	8300	500	21120	50	1	82458180	23294	43.60	0.76	12	0.02	648.00	36939.00	45150	20230210	-37.43	23150	20221013	22.03	45150	-37.43	20230210	27350	3.29	20230619	45150	-37.43	20230210	23150	22.03	20221013	0.62	Y	002790	500	412 억	8893436	N	N	7432	N	N
68	20230619	161031	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27800	-450	5	-1.59	11387045550	411899	93.52	28300	28450	27350	36700	19800	28250	27644.88	10.71	0	60081	28916	28582	28216	27882	27516	28750	28050	412	8450	500	21470	50	1	82458180	22923	42.90	0.75	12	0.50	648.00	36939.00	45150	20230210	-38.43	23150	20221013	20.09	45150	-38.43	20230210	27350	1.65	20230619	45150	-38.43	20230210	23150	20.09	20221013	0.62	Y	002790	500	412 억	8828835	N	N	7432	N	N
69	20230619	150616	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27600	-650	5	-2.30	10980272500	397241	90.19	28300	28450	27350	36700	19800	28250	27641.29	10.71	0	56427	28916	28582	28216	27882	27516	28750	28050	412	8450	500	21470	50	1	82458180	22758	42.59	0.75	12	0.48	648.00	36939.00	45150	20230210	-38.87	23150	20221013	19.22	45150	-38.87	20230210	27350	0.91	20230619	45150	-38.87	20230210	23150	19.22	20221013	0.62	Y	002790	500	412 억	8828835	N	N	31623	N	N
70	20230619	140807	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27600	-650	5	-2.30	9340377950	337890	76.71	28300	28450	27350	36700	19800	28250	27643.19	10.71	0	31781	28916	28582	28216	27882	27516	28750	28050	412	8450	500	21470	50	1	82458180	22758	42.59	0.75	12	0.41	648.00	36939.00	45150	20230210	-38.87	23150	20221013	19.22	45150	-38.87	20230210	27350	0.91	20230619	45150	-38.87	20230210	23150	19.22	20221013	0.62	Y	002790	500	412 억	8828835	N	N	31623	N	N
71	20230619	130503	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27500	-750	5	-2.65	7774727300	281065	63.81	28300	28450	27350	36700	19800	28250	27661.61	10.71	0	1769	28916	28582	28216	27882	27516	28750	28050	412	8450	500	21470	50	1	82458180	22676	42.44	0.74	12	0.34	648.00	36939.00	45150	20230210	-39.09	23150	20221013	18.79	45150	-39.09	20230210	27350	0.55	20230619	45150	-39.09	20230210	23150	18.79	20221013	0.62	Y	002790	500	412 억	8828835	N	N	31623	N	N
72	20230619	120718	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27400	-850	5	-3.01	6307886550	227680	51.69	28300	28450	27400	36700	19800	28250	27704.98	10.71	0	-22892	28916	28582	28216	27882	27516	28750	28050	412	8450	500	21470	50	1	82458180	22594	42.28	0.74	12	0.28	648.00	36939.00	45150	20230210	-39.31	23150	20221013	18.36	45150	-39.31	20230210	27400	0.00	20230619	45150	-39.31	20230210	23150	18.36	20221013	0.62	Y	002790	500	412 억	8828835	N	N	31623	N	N
73	20230619	110127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27500	-750	5	-2.65	4523608550	162739	36.95	28300	28450	27400	36700	19800	28250	27796.62	10.71	0	-32366	28916	28582	28216	27882	27516	28750	28050	412	8450	500	21470	50	1	82458180	22676	42.44	0.74	12	0.20	648.00	36939.00	45150	20230210	-39.09	23150	20221013	18.79	45150	-39.09	20230210	27400	0.36	20230619	45150	-39.09	20230210	23150	18.79	20221013	0.62	Y	002790	500	412 억	8828835	N	N	31623	N	N
74	20230619	100931	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27750	-500	5	-1.77	2349336450	83841	19.03	28300	28450	27700	36700	19800	28250	28021.25	10.71	0	-24343	28916	28582	28216	27882	27516	28750	28050	412	8450	500	21470	50	1	82458180	22882	42.82	0.75	12	0.10	648.00	36939.00	45150	20230210	-38.54	23150	20221013	19.87	45150	-38.54	20230210	27500	0.91	20230614	45150	-38.54	20230210	23150	19.87	20221013	0.62	Y	002790	500	412 억	8828835	N	N	31623	N	N
75	20230619	090209	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28300	50	2	0.18	136285150	4822	1.09	28300	28350	28050	36700	19800	28250	28263.29	10.71	0	-2688	28916	28582	28216	27882	27516	28750	28050	412	8450	500	21470	50	1	82458180	23336	43.67	0.77	12	0.01	648.00	36939.00	45150	20230210	-37.32	23150	20221013	22.25	45150	-37.32	20230210	27500	2.91	20230614	45150	-37.32	20230210	23150	22.25	20221013	0.62	Y	002790	500	412 억	8828835	N	N	31623	N	N
76	20230616	160414	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28250	550	2	1.99	12380981600	439305	108.73	27900	28550	27850	36000	19400	27700	28183.09	10.63	41	82315	28800	28250	27900	27350	27000	28075	27175	412	8300	500	21050	50	1	82458180	23294	43.60	0.76	12	0.53	648.00	36939.00	45150	20230210	-37.43	23150	20221013	22.03	45150	-37.43	20230210	27500	2.73	20230614	45150	-37.43	20230210	23150	22.03	20221013	0.58	Y	002790	500	412 억	8762496	N	N	31560	N	N
77	20230616	150243	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28100	400	2	1.44	7857006600	279043	69.06	27900	28550	27850	36000	19400	27700	28156.97	10.63	41	64882	28800	28250	27900	27350	27000	28075	27175	412	8300	500	21050	50	1	82458180	23171	43.36	0.76	12	0.34	648.00	36939.00	45150	20230210	-37.76	23150	20221013	21.38	45150	-37.76	20230210	27500	2.18	20230614	45150	-37.76	20230210	23150	21.38	20221013	0.58	Y	002790	500	412 억	8762496	N	N	8378	N	N
78	20230616	140510	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28100	400	2	1.44	7209215850	255935	63.34	27900	28550	27850	36000	19400	27700	28168.15	10.63	41	59141	28800	28250	27900	27350	27000	28075	27175	412	8300	500	21050	50	1	82458180	23171	43.36	0.76	12	0.31	648.00	36939.00	45150	20230210	-37.76	23150	20221013	21.38	45150	-37.76	20230210	27500	2.18	20230614	45150	-37.76	20230210	23150	21.38	20221013	0.58	Y	002790	500	412 억	8762496	N	N	8378	N	N
79	20230616	130858	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28150	450	2	1.62	6144942250	218012	53.96	27900	28550	27850	36000	19400	27700	28186.26	10.63	41	67365	28800	28250	27900	27350	27000	28075	27175	412	8300	500	21050	50	1	82458180	23212	43.44	0.76	12	0.26	648.00	36939.00	45150	20230210	-37.65	23150	20221013	21.60	45150	-37.65	20230210	27500	2.36	20230614	45150	-37.65	20230210	23150	21.60	20221013	0.58	Y	002790	500	412 억	8762496	N	N	8378	N	N
80	20230616	120936	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28300	600	2	2.17	5497311500	195033	48.27	27900	28550	27850	36000	19400	27700	28186.57	10.63	41	67369	28800	28250	27900	27350	27000	28075	27175	412	8300	500	21050	50	1	82458180	23336	43.67	0.77	12	0.24	648.00	36939.00	45150	20230210	-37.32	23150	20221013	22.25	45150	-37.32	20230210	27500	2.91	20230614	45150	-37.32	20230210	23150	22.25	20221013	0.58	Y	002790	500	412 억	8762496	N	N	8378	N	N
81	20230616	111018	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28150	450	2	1.62	4356845500	154662	38.28	27900	28550	27850	36000	19400	27700	28170.11	10.63	41	42696	28800	28250	27900	27350	27000	28075	27175	412	8300	500	21050	50	1	82458180	23212	43.44	0.76	12	0.19	648.00	36939.00	45150	20230210	-37.65	23150	20221013	21.60	45150	-37.65	20230210	27500	2.36	20230614	45150	-37.65	20230210	23150	21.60	20221013	0.58	Y	002790	500	412 억	8762496	N	N	8378	N	N
82	20230616	100358	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28200	500	2	1.81	2918124450	103457	25.61	27900	28550	27850	36000	19400	27700	28206.16	10.63	41	44660	28800	28250	27900	27350	27000	28075	27175	412	8300	500	21050	50	1	82458180	23253	43.52	0.76	12	0.13	648.00	36939.00	45150	20230210	-37.54	23150	20221013	21.81	45150	-37.54	20230210	27500	2.55	20230614	45150	-37.54	20230210	23150	21.81	20221013	0.58	Y	002790	500	412 억	8762496	N	N	8378	N	N
83	20230616	090550	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28000	300	2	1.08	279748150	9994	2.47	27900	28100	27850	36000	19400	27700	27991.61	10.63	41	2169	28800	28250	27900	27350	27000	28075	27175	412	8300	500	21050	50	1	82458180	23088	43.21	0.76	12	0.01	648.00	36939.00	45150	20230210	-37.98	23150	20221013	20.95	45150	-37.98	20230210	27500	1.82	20230614	45150	-37.98	20230210	23150	20.95	20221013	0.58	Y	002790	500	412 억	8762496	N	N	8378	N	N
84	20230615	150808	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27650	-200	5	-0.72	10500274150	374399	93.47	27950	28450	27550	36200	19500	27850	28045.69	10.56	82	38701	28483	28166	27833	27516	27183	28000	27350	412	8350	500	21160	50	1	82458180	22800	42.67	0.75	12	0.45	648.00	36939.00	45150	20230210	-38.76	23150	20221013	19.44	45150	-38.76	20230210	27500	0.55	20230614	45150	-38.76	20230210	23150	19.44	20221013	0.56	Y	002790	500	412 억	8704581	N	N	5887	N	N
85	20230615	140428	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27650	-200	5	-0.72	9369469400	333482	83.26	27950	28450	27600	36200	19500	27850	28095.89	10.56	82	51685	28483	28166	27833	27516	27183	28000	27350	412	8350	500	21160	50	1	82458180	22800	42.67	0.75	12	0.40	648.00	36939.00	45150	20230210	-38.76	23150	20221013	19.44	45150	-38.76	20230210	27500	0.55	20230614	45150	-38.76	20230210	23150	19.44	20221013	0.56	Y	002790	500	412 억	8704581	N	N	5887	N	N
86	20230615	131127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27750	-100	5	-0.36	8255613350	293218	73.21	27950	28450	27750	36200	19500	27850	28155.22	10.56	82	61221	28483	28166	27833	27516	27183	28000	27350	412	8350	500	21160	50	1	82458180	22882	42.82	0.75	12	0.36	648.00	36939.00	45150	20230210	-38.54	23150	20221013	19.87	45150	-38.54	20230210	27500	0.91	20230614	45150	-38.54	20230210	23150	19.87	20221013	0.56	Y	002790	500	412 억	8704581	N	N	5887	N	N
87	20230615	120654	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28000	150	2	0.54	7242615100	256903	64.14	27950	28450	27850	36200	19500	27850	28192.04	10.56	82	71016	28483	28166	27833	27516	27183	28000	27350	412	8350	500	21160	50	1	82458180	23088	43.21	0.76	12	0.31	648.00	36939.00	45150	20230210	-37.98	23150	20221013	20.95	45150	-37.98	20230210	27500	1.82	20230614	45150	-37.98	20230210	23150	20.95	20221013	0.56	Y	002790	500	412 억	8704581	N	N	5887	N	N
88	20230615	110935	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28200	350	2	1.26	5624875800	199317	49.76	27950	28450	27950	36200	19500	27850	28220.78	10.56	82	65806	28483	28166	27833	27516	27183	28000	27350	412	8350	500	21160	50	1	82458180	23253	43.52	0.76	12	0.24	648.00	36939.00	45150	20230210	-37.54	23150	20221013	21.81	45150	-37.54	20230210	27500	2.55	20230614	45150	-37.54	20230210	23150	21.81	20221013	0.56	Y	002790	500	412 억	8704581	N	N	5887	N	N
89	20230611	184503	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30250	800	2	2.72	15042370600	495443	128.86	29800	31000	29600	38250	20650	29450	30365.33	10.29	-15822	54054	30550	30000	29700	29150	28850	29850	29000	412	8800	500	22380	50	1	82458180	24944	46.68	0.82	12	0.60	648.00	36939.00	45150	20230210	-33.00	23150	20221013	30.67	45150	-33.00	20230210	28500	6.14	20230602	45150	-33.00	20230210	23150	30.67	20221013	0.42	Y	002790	500	412 억	8487700	N	N	20889	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History