KissMeData/005420/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

42 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	160201	57	100.00	KOSPI200	화학	N	N	N	N		N	46850	750	2	1.63	28879197800	627816	95.52	46200	47150	45050	59900	32300	46100	45997.59	3.61	-259	-8618	48500	47300	46650	45450	44800	46975	45125	350	13800	1000	33190	50	1	35008228	16401	140.27	7.65	12	1.79	334.00	6123.00	94600	20230410	-50.48	13650	20220704	243.22	94600	-50.48	20230410	20700	126.33	20230102	94600	-50.48	20230410	13650	243.22	20220704	3.46	Y	005420	1000	350 억	1265260	N	N	53435	N	N
3	20230630	150202	57	100.00	KOSPI200	화학	N	N	N	N		N	46650	550	2	1.19	26772147500	582688	88.65	46200	47150	45050	59900	32300	46100	45945.88	3.61	-259	-6152	48500	47300	46650	45450	44800	46975	45125	350	13800	1000	33190	50	1	35008228	16331	139.67	7.62	12	1.66	334.00	6123.00	94600	20230410	-50.69	13650	20220704	241.76	94600	-50.69	20230410	20700	125.36	20230102	94600	-50.69	20230410	13650	241.76	20220704	3.46	Y	005420	1000	350 억	1265260	N	N	59899	N	N
4	20230630	140202	57	100.00	KOSPI200	화학	N	N	N	N		N	45950	-150	5	-0.33	19887392200	435413	66.25	46200	46500	45050	59900	32300	46100	45674.57	3.61	-259	27025	48500	47300	46650	45450	44800	46975	45125	350	13800	1000	33190	50	1	35008228	16086	137.57	7.50	12	1.24	334.00	6123.00	94600	20230410	-51.43	13650	20220704	236.63	94600	-51.43	20230410	20700	121.98	20230102	94600	-51.43	20230410	13650	236.63	20220704	3.46	Y	005420	1000	350 억	1265260	N	N	59899	N	N
5	20230630	130201	57	100.00	KOSPI200	화학	N	N	N	N		N	45450	-650	5	-1.41	17984138350	393733	59.91	46200	46500	45050	59900	32300	46100	45675.74	3.61	-259	12840	48500	47300	46650	45450	44800	46975	45125	350	13800	1000	33190	50	1	35008228	15911	136.08	7.42	12	1.12	334.00	6123.00	94600	20230410	-51.96	13650	20220704	232.97	94600	-51.96	20230410	20700	119.57	20230102	94600	-51.96	20230410	13650	232.97	20220704	3.46	Y	005420	1000	350 억	1265260	N	N	59899	N	N
6	20230630	120200	57	100.00	KOSPI200	화학	N	N	N	N		N	45450	-650	5	-1.41	15362843500	335846	51.10	46200	46500	45050	59900	32300	46100	45743.48	3.61	-259	-811	48500	47300	46650	45450	44800	46975	45125	350	13800	1000	33190	50	1	35008228	15911	136.08	7.42	12	0.96	334.00	6123.00	94600	20230410	-51.96	13650	20220704	232.97	94600	-51.96	20230410	20700	119.57	20230102	94600	-51.96	20230410	13650	232.97	20220704	3.46	Y	005420	1000	350 억	1265260	N	N	59899	N	N
7	20230630	110201	57	100.00	KOSPI200	화학	N	N	N	N		N	45600	-500	5	-1.08	13686677650	299036	45.50	46200	46500	45050	59900	32300	46100	45769.09	3.61	-259	-4307	48500	47300	46650	45450	44800	46975	45125	350	13800	1000	33190	50	1	35008228	15964	136.53	7.45	12	0.85	334.00	6123.00	94600	20230410	-51.80	13650	20220704	234.07	94600	-51.80	20230410	20700	120.29	20230102	94600	-51.80	20230410	13650	234.07	20220704	3.46	Y	005420	1000	350 억	1265260	N	N	59899	N	N
8	20230630	100201	57	100.00	KOSPI200	화학	N	N	N	N		N	46000	-100	5	-0.22	7569822000	164561	25.04	46200	46500	45600	59900	32300	46100	45999.96	3.61	-259	-9969	48500	47300	46650	45450	44800	46975	45125	350	13800	1000	33190	50	1	35008228	16104	137.72	7.51	12	0.47	334.00	6123.00	94600	20230410	-51.37	13650	20220704	237.00	94600	-51.37	20230410	20700	122.22	20230102	94600	-51.37	20230410	13650	237.00	20220704	3.46	Y	005420	1000	350 억	1265260	N	N	59899	N	N
9	20230630	090202	57	100.00	KOSPI200	화학	N	N	N	N		N	45900	-200	5	-0.43	915814400	19851	3.02	46200	46400	45850	59900	32300	46100	46134.80	3.61	-259	-9095	48500	47300	46650	45450	44800	46975	45125	350	13800	1000	33190	50	1	35008228	16069	137.43	7.50	12	0.06	334.00	6123.00	94600	20230410	-51.48	13650	20220704	236.26	94600	-51.48	20230410	20700	121.74	20230102	94600	-51.48	20230410	13650	236.26	20220704	3.46	Y	005420	1000	350 억	1265260	N	N	59899	N	N
10	20230629	160202	57	100.00	KOSPI200	화학	N	N	N	N		N	46100	-500	5	-1.07	30274482350	646863	82.69	46150	47850	46000	60500	32650	46600	46803.93	3.52	259	36260	50133	48366	47433	45666	44733	47900	45200	350	13925	1000	33550	50	1	35008228	16139	138.02	7.53	12	1.85	334.00	6123.00	94600	20230410	-51.27	13650	20220704	237.73	94600	-51.27	20230410	20700	122.71	20230102	94600	-51.27	20230410	13650	237.73	20220704	3.59	Y	005420	1000	350 억	1233737	N	N	59899	N	N
11	20230629	150200	57	100.00	KOSPI200	화학	N	N	N	N		N	46100	-500	5	-1.07	27247699550	581172	74.29	46150	47850	46050	60500	32650	46600	46884.51	3.52	259	23244	50133	48366	47433	45666	44733	47900	45200	350	13925	1000	33550	50	1	35008228	16139	138.02	7.53	12	1.66	334.00	6123.00	94600	20230410	-51.27	13650	20220704	237.73	94600	-51.27	20230410	20700	122.71	20230102	94600	-51.27	20230410	13650	237.73	20220704	3.59	Y	005420	1000	350 억	1233737	N	N	59105	N	N
12	20230629	140159	57	100.00	KOSPI200	화학	N	N	N	N		N	46250	-350	5	-0.75	23625328200	502752	64.27	46150	47850	46150	60500	32650	46600	46992.73	3.52	259	8512	50133	48366	47433	45666	44733	47900	45200	350	13925	1000	33550	50	1	35008228	16191	138.47	7.55	12	1.44	334.00	6123.00	94600	20230410	-51.11	13650	20220704	238.83	94600	-51.11	20230410	20700	123.43	20230102	94600	-51.11	20230410	13650	238.83	20220704	3.59	Y	005420	1000	350 억	1233737	N	N	59105	N	N
13	20230629	130159	57	100.00	KOSPI200	화학	N	N	N	N		N	46550	-50	5	-0.11	20284345600	430682	55.06	46150	47850	46150	60500	32650	46600	47099.27	3.52	259	8683	50133	48366	47433	45666	44733	47900	45200	350	13925	1000	33550	50	1	35008228	16296	139.37	7.60	12	1.23	334.00	6123.00	94600	20230410	-50.79	13650	20220704	241.03	94600	-50.79	20230410	20700	124.88	20230102	94600	-50.79	20230410	13650	241.03	20220704	3.59	Y	005420	1000	350 억	1233737	N	N	59105	N	N
14	20230629	120200	57	100.00	KOSPI200	화학	N	N	N	N		N	46600	0	3	0.00	18874593700	400448	51.19	46150	47850	46150	60500	32650	46600	47134.93	3.52	259	3405	50133	48366	47433	45666	44733	47900	45200	350	13925	1000	33550	50	1	35008228	16314	139.52	7.61	12	1.14	334.00	6123.00	94600	20230410	-50.74	13650	20220704	241.39	94600	-50.74	20230410	20700	125.12	20230102	94600	-50.74	20230410	13650	241.39	20220704	3.59	Y	005420	1000	350 억	1233737	N	N	59105	N	N
15	20230629	110200	57	100.00	KOSPI200	화학	N	N	N	N		N	46600	0	3	0.00	16460681700	348601	44.56	46150	47850	46150	60500	32650	46600	47220.91	3.52	259	-6138	50133	48366	47433	45666	44733	47900	45200	350	13925	1000	33550	50	1	35008228	16314	139.52	7.61	12	1.00	334.00	6123.00	94600	20230410	-50.74	13650	20220704	241.39	94600	-50.74	20230410	20700	125.12	20230102	94600	-50.74	20230410	13650	241.39	20220704	3.59	Y	005420	1000	350 억	1233737	N	N	59105	N	N
16	20230629	100201	57	100.00	KOSPI200	화학	N	N	N	N		N	47400	800	2	1.72	12109415550	255861	32.71	46150	47850	46150	60500	32650	46600	47330.74	3.52	259	13163	50133	48366	47433	45666	44733	47900	45200	350	13925	1000	33550	50	1	35008228	16594	141.92	7.74	12	0.73	334.00	6123.00	94600	20230410	-49.89	13650	20220704	247.25	94600	-49.89	20230410	20700	128.99	20230102	94600	-49.89	20230410	13650	247.25	20220704	3.59	Y	005420	1000	350 억	1233737	N	N	59105	N	N
17	20230629	090200	57	100.00	KOSPI200	화학	N	N	N	N		N	46850	250	2	0.54	1161861000	25019	3.20	46150	46900	46150	60500	32650	46600	46432.98	3.52	259	6919	50133	48366	47433	45666	44733	47900	45200	350	13925	1000	33550	50	1	35008228	16401	140.27	7.65	12	0.07	334.00	6123.00	94600	20230410	-50.48	13650	20220704	243.22	94600	-50.48	20230410	20700	126.33	20230102	94600	-50.48	20230410	13650	243.22	20220704	3.59	Y	005420	1000	350 억	1233737	N	N	59105	N	N
18	20230628	160159	57	100.00	KOSPI200	화학	N	N	N	N		N	46600	-1700	5	-3.52	36591000250	771174	101.82	48500	49200	46500	62700	33850	48300	47452.83	3.52	-223	-4442	50133	49216	48633	47716	47133	48925	47425	350	14425	1000	34770	50	1	35008228	16314	139.52	7.61	12	2.20	334.00	6123.00	94600	20230410	-50.74	13650	20220704	241.39	94600	-50.74	20230410	20700	125.12	20230102	94600	-50.74	20230410	13650	241.39	20220704	3.71	Y	005420	1000	350 억	1232061	N	N	59105	N	N
19	20230628	150200	57	100.00	KOSPI200	화학	N	N	N	N		N	46850	-1450	5	-3.00	33835397350	712124	94.02	48500	49200	46500	62700	33850	48300	47513.35	3.52	-223	-18784	50133	49216	48633	47716	47133	48925	47425	350	14425	1000	34770	50	1	35008228	16401	140.27	7.65	12	2.03	334.00	6123.00	94600	20230410	-50.48	13650	20220704	243.22	94600	-50.48	20230410	20700	126.33	20230102	94600	-50.48	20230410	13650	243.22	20220704	3.71	Y	005420	1000	350 억	1232061	N	N	111693	N	N
20	20230628	140200	57	100.00	KOSPI200	화학	N	N	N	N		N	46850	-1450	5	-3.00	29819535200	626437	82.71	48500	49200	46500	62700	33850	48300	47601.81	3.52	-223	-39278	50133	49216	48633	47716	47133	48925	47425	350	14425	1000	34770	50	1	35008228	16401	140.27	7.65	12	1.79	334.00	6123.00	94600	20230410	-50.48	13650	20220704	243.22	94600	-50.48	20230410	20700	126.33	20230102	94600	-50.48	20230410	13650	243.22	20220704	3.71	Y	005420	1000	350 억	1232061	N	N	111693	N	N
21	20230628	130159	57	100.00	KOSPI200	화학	N	N	N	N		N	46700	-1600	5	-3.31	25560185750	535314	70.68	48500	49200	46650	62700	33850	48300	47748.02	3.52	-223	-62149	50133	49216	48633	47716	47133	48925	47425	350	14425	1000	34770	50	1	35008228	16349	139.82	7.63	12	1.53	334.00	6123.00	94600	20230410	-50.63	13650	20220704	242.12	94600	-50.63	20230410	20700	125.60	20230102	94600	-50.63	20230410	13650	242.12	20220704	3.71	Y	005420	1000	350 억	1232061	N	N	111693	N	N
22	20230628	120148	57	100.00	KOSPI200	화학	N	N	N	N		N	47350	-950	5	-1.97	19437377200	404866	53.46	48500	49200	47150	62700	33850	48300	48009.41	3.52	-223	-35935	50133	49216	48633	47716	47133	48925	47425	350	14425	1000	34770	50	1	35008228	16576	141.77	7.73	12	1.16	334.00	6123.00	94600	20230410	-49.95	13650	20220704	246.89	94600	-49.95	20230410	20700	128.74	20230102	94600	-49.95	20230410	13650	246.89	20220704	3.71	Y	005420	1000	350 억	1232061	N	N	111693	N	N
23	20230628	110201	57	100.00	KOSPI200	화학	N	N	N	N		N	47400	-900	5	-1.86	16805735650	349175	46.10	48500	49200	47250	62700	33850	48300	48129.84	3.52	-223	-35329	50133	49216	48633	47716	47133	48925	47425	350	14425	1000	34770	50	1	35008228	16594	141.92	7.74	12	1.00	334.00	6123.00	94600	20230410	-49.89	13650	20220704	247.25	94600	-49.89	20230410	20700	128.99	20230102	94600	-49.89	20230410	13650	247.25	20220704	3.71	Y	005420	1000	350 억	1232061	N	N	111693	N	N
24	20230628	100200	57	100.00	KOSPI200	화학	N	N	N	N		N	47750	-550	5	-1.14	12111786000	250392	33.06	48500	49200	47650	62700	33850	48300	48371.30	3.52	-223	-42812	50133	49216	48633	47716	47133	48925	47425	350	14425	1000	34770	50	1	35008228	16716	142.96	7.80	12	0.72	334.00	6123.00	94600	20230410	-49.52	13650	20220704	249.82	94600	-49.52	20230410	20700	130.68	20230102	94600	-49.52	20230410	13650	249.82	20220704	3.71	Y	005420	1000	350 억	1232061	N	N	111693	N	N
25	20230628	090159	57	100.00	KOSPI200	화학	N	N	N	N		N	49100	800	2	1.66	1304405900	26712	3.53	48500	49200	48500	62700	33850	48300	48832.27	3.52	-223	3374	50133	49216	48633	47716	47133	48925	47425	350	14425	1000	34770	50	1	35008228	17189	147.01	8.02	12	0.08	334.00	6123.00	94600	20230410	-48.10	13650	20220704	259.71	94600	-48.10	20230410	20700	137.20	20230102	94600	-48.10	20230410	13650	259.71	20220704	3.71	Y	005420	1000	350 억	1232061	N	N	111693	N	N
26	20230627	160200	57	100.00	KOSPI200	화학	N	N	N	N		N	48300	-1450	5	-2.91	36305873350	747539	95.02	49300	49550	48050	64600	34850	49750	48567.54	3.21	0	117968	52150	50950	50300	49100	48450	50625	48775	350	14875	1000	35820	50	1	35008228	16909	144.61	7.89	12	2.14	334.00	6123.00	94600	20230410	-48.94	13600	20220624	255.15	94600	-48.94	20230410	20700	133.33	20230102	94600	-48.94	20230410	13650	253.85	20220704	3.74	Y	005420	1000	350 억	1123341	N	N	111693	N	N
27	20230627	150200	57	100.00	KOSPI200	화학	N	N	N	N		N	48300	-1450	5	-2.91	33135201150	681801	86.66	49300	49550	48050	64600	34850	49750	48599.04	3.21	0	107957	52150	50950	50300	49100	48450	50625	48775	350	14875	1000	35820	50	1	35008228	16909	144.61	7.89	12	1.95	334.00	6123.00	94600	20230410	-48.94	13600	20220624	255.15	94600	-48.94	20230410	20700	133.33	20230102	94600	-48.94	20230410	13650	253.85	20220704	3.74	Y	005420	1000	350 억	1123341	N	N	94614	N	N
28	20230627	140201	57	100.00	KOSPI200	화학	N	N	N	N		N	48450	-1300	5	-2.61	29810463650	613231	77.95	49300	49550	48050	64600	34850	49750	48611.60	3.21	0	98548	52150	50950	50300	49100	48450	50625	48775	350	14875	1000	35820	50	1	35008228	16961	145.06	7.91	12	1.75	334.00	6123.00	94600	20230410	-48.78	13600	20220624	256.25	94600	-48.78	20230410	20700	134.06	20230102	94600	-48.78	20230410	13650	254.95	20220704	3.74	Y	005420	1000	350 억	1123341	N	N	94614	N	N
29	20230627	130202	57	100.00	KOSPI200	화학	N	N	N	N		N	48300	-1450	5	-2.91	26870606050	552577	70.24	49300	49550	48050	64600	34850	49750	48627.23	3.21	0	81302	52150	50950	50300	49100	48450	50625	48775	350	14875	1000	35820	50	1	35008228	16909	144.61	7.89	12	1.58	334.00	6123.00	94600	20230410	-48.94	13600	20220624	255.15	94600	-48.94	20230410	20700	133.33	20230102	94600	-48.94	20230410	13650	253.85	20220704	3.74	Y	005420	1000	350 억	1123341	N	N	94614	N	N
30	20230627	120202	57	100.00	KOSPI200	화학	N	N	N	N		N	48300	-1450	5	-2.91	22027719000	452029	57.46	49300	49550	48200	64600	34850	49750	48730.12	3.21	0	56891	52150	50950	50300	49100	48450	50625	48775	350	14875	1000	35820	50	1	35008228	16909	144.61	7.89	12	1.29	334.00	6123.00	94600	20230410	-48.94	13600	20220624	255.15	94600	-48.94	20230410	20700	133.33	20230102	94600	-48.94	20230410	13650	253.85	20220704	3.74	Y	005420	1000	350 억	1123341	N	N	94614	N	N
31	20230627	110202	57	100.00	KOSPI200	화학	N	N	N	N		N	48850	-900	5	-1.81	18588669050	380967	48.42	49300	49550	48200	64600	34850	49750	48792.67	3.21	0	58583	52150	50950	50300	49100	48450	50625	48775	350	14875	1000	35820	50	1	35008228	17102	146.26	7.98	12	1.09	334.00	6123.00	94600	20230410	-48.36	13600	20220624	259.19	94600	-48.36	20230410	20700	135.99	20230102	94600	-48.36	20230410	13650	257.88	20220704	3.74	Y	005420	1000	350 억	1123341	N	N	94614	N	N
32	20230627	100159	57	100.00	KOSPI200	화학	N	N	N	N		N	48750	-1000	5	-2.01	11704679550	239117	30.39	49300	49550	48500	64600	34850	49750	48948.64	3.21	0	51297	52150	50950	50300	49100	48450	50625	48775	350	14875	1000	35820	50	1	35008228	17067	145.96	7.96	12	0.68	334.00	6123.00	94600	20230410	-48.47	13600	20220624	258.46	94600	-48.47	20230410	20700	135.51	20230102	94600	-48.47	20230410	13650	257.14	20220704	3.74	Y	005420	1000	350 억	1123341	N	N	94614	N	N
33	20230627	090200	57	100.00	KOSPI200	화학	N	N	N	N		N	49250	-500	5	-1.01	726704350	14746	1.87	49300	49400	49150	64600	34850	49750	49272.25	3.21	0	1646	52150	50950	50300	49100	48450	50625	48775	350	14875	1000	35820	50	1	35008228	17242	147.46	8.04	12	0.04	334.00	6123.00	94600	20230410	-47.94	13600	20220624	262.13	94600	-47.94	20230410	20700	137.92	20230102	94600	-47.94	20230410	13650	260.81	20220704	3.74	Y	005420	1000	350 억	1123341	N	N	94614	N	N
34	20230626	160200	57	100.00	KOSPI200	화학	N	N	N	N		N	49750	-2450	5	-4.69	38782928800	772190	88.32	51100	51500	49650	67800	36600	52200	50226.62	2.78	0	79006	57000	54600	53300	50900	49600	53950	50250	350	15600	1000	37580	50	1	35008228	17417	148.95	8.13	12	2.21	334.00	6123.00	94600	20230410	-47.41	13600	20220624	265.81	94600	-47.41	20230410	20700	140.34	20230102	94600	-47.41	20230410	13650	264.47	20220704	3.76	Y	005420	1000	350 억	973550	N	N	94614	N	N
35	20230626	150201	57	100.00	KOSPI200	화학	N	N	N	N		N	49850	-2350	5	-4.50	34719363500	690490	78.98	51100	51500	49700	67800	36600	52200	50282.10	2.78	0	75970	57000	54600	53300	50900	49600	53950	50250	350	15600	1000	37580	50	1	35008228	17452	149.25	8.14	12	1.97	334.00	6123.00	94600	20230410	-47.30	13600	20220624	266.54	94600	-47.30	20230410	20700	140.82	20230102	94600	-47.30	20230410	13650	265.20	20220704	3.76	Y	005420	1000	350 억	973550	N	N	204737	N	N
36	20230626	140200	57	100.00	KOSPI200	화학	N	N	N	N		N	50100	-2100	5	-4.02	28764453100	571076	65.32	51100	51500	49800	67800	36600	52200	50368.74	2.78	0	80997	57000	54600	53300	50900	49600	53950	50250	350	15600	1000	37580	100	1	35008228	17539	150.00	8.18	12	1.63	334.00	6123.00	94600	20230410	-47.04	13600	20220624	268.38	94600	-47.04	20230410	20700	142.03	20230102	94600	-47.04	20230410	13650	267.03	20220704	3.76	Y	005420	1000	350 억	973550	N	N	204737	N	N
37	20230626	130200	57	100.00	KOSPI200	화학	N	N	N	N		N	50100	-2100	5	-4.02	26820084700	532218	60.88	51100	51500	49800	67800	36600	52200	50392.91	2.78	0	87856	57000	54600	53300	50900	49600	53950	50250	350	15600	1000	37580	100	1	35008228	17539	150.00	8.18	12	1.52	334.00	6123.00	94600	20230410	-47.04	13600	20220624	268.38	94600	-47.04	20230410	20700	142.03	20230102	94600	-47.04	20230410	13650	267.03	20220704	3.76	Y	005420	1000	350 억	973550	N	N	204737	N	N
38	20230626	120159	57	100.00	KOSPI200	화학	N	N	N	N		N	50200	-2000	5	-3.83	24908838300	494112	56.52	51100	51500	49800	67800	36600	52200	50411.18	2.78	0	86099	57000	54600	53300	50900	49600	53950	50250	350	15600	1000	37580	100	1	35008228	17574	150.30	8.20	12	1.41	334.00	6123.00	94600	20230410	-46.93	13600	20220624	269.12	94600	-46.93	20230410	20700	142.51	20230102	94600	-46.93	20230410	13650	267.77	20220704	3.76	Y	005420	1000	350 억	973550	N	N	204737	N	N
39	20230626	110159	57	100.00	KOSPI200	화학	N	N	N	N		N	50500	-1700	5	-3.26	22630595800	448871	51.34	51100	51500	49800	67800	36600	52200	50416.54	2.78	0	72794	57000	54600	53300	50900	49600	53950	50250	350	15600	1000	37580	100	1	35008228	17679	151.20	8.25	12	1.28	334.00	6123.00	94600	20230410	-46.62	13600	20220624	271.32	94600	-46.62	20230410	20700	143.96	20230102	94600	-46.62	20230410	13650	269.96	20220704	3.76	Y	005420	1000	350 억	973550	N	N	204737	N	N
40	20230626	100159	57	100.00	KOSPI200	화학	N	N	N	N		N	50400	-1800	5	-3.45	12780695100	252068	28.83	51100	51500	50100	67800	36600	52200	50703.12	2.78	0	49178	57000	54600	53300	50900	49600	53950	50250	350	15600	1000	37580	100	1	35008228	17644	150.90	8.23	12	0.72	334.00	6123.00	94600	20230410	-46.72	13600	20220624	270.59	94600	-46.72	20230410	20700	143.48	20230102	94600	-46.72	20230410	13650	269.23	20220704	3.76	Y	005420	1000	350 억	973550	N	N	204737	N	N
41	20230626	090159	57	100.00	KOSPI200	화학	N	N	N	N		N	50900	-1300	5	-2.49	1496690900	29425	3.37	51100	51200	50100	67800	36600	52200	50862.78	2.78	0	-62	57000	54600	53300	50900	49600	53950	50250	350	15600	1000	37580	100	1	35008228	17819	152.40	8.31	12	0.08	334.00	6123.00	94600	20230410	-46.19	13600	20220624	274.26	94600	-46.19	20230410	20700	145.89	20230102	94600	-46.19	20230410	13650	272.89	20220704	3.76	Y	005420	1000	350 억	973550	N	N	204737	N	N
42	20230623	151518	57	100.00	KOSPI200	화학	N	N	N	N		N	52200	-1700	5	-3.15	44607770200	836128	155.89	55600	55700	52000	70000	37800	53900	53350.40	3.22	-259	-164129	55566	54732	53366	52532	51166	55150	52950	350	16100	1000	38800	100	1	35008228	18274	156.29	8.53	12	2.39	334.00	6123.00	94600	20230410	-44.82	13600	20220624	283.82	94600	-44.82	20230410	20700	152.17	20230102	94600	-44.82	20230410	13600	283.82	20220624	3.64	Y	005420	1000	350 억	1127586	N	N	67361	N	N
43	20230623	140146	57	100.00	KOSPI200	화학	N	N	N	N		N	52400	-1500	5	-2.78	38847865100	726053	135.37	55600	55700	52000	70000	37800	53900	53505.54	3.22	-259	-177905	55566	54732	53366	52532	51166	55150	52950	350	16100	1000	38800	100	1	35008228	18344	156.89	8.56	12	2.07	334.00	6123.00	94600	20230410	-44.61	13600	20220624	285.29	94600	-44.61	20230410	20700	153.14	20230102	94600	-44.61	20230410	13600	285.29	20220624	3.64	Y	005420	1000	350 억	1127586	N	N	67361	N	N
44	20230622	160902	57	100.00	KOSPI200	화학	N	N	N	N		N	53900	500	2	0.94	25659602700	482509	47.58	52700	54200	52000	69400	37400	53400	53175.69	3.18	-223	14882	57933	55666	54433	52166	50933	55050	51550	350	16000	1000	38440	100	1	35008228	18869	161.38	8.80	12	1.38	334.00	6123.00	94600	20230410	-43.02	13600	20220624	296.32	94600	-43.02	20230410	20700	160.39	20230102	94600	-43.02	20230410	13600	296.32	20220624	3.66	Y	005420	1000	350 억	1114542	N	N	66035	N	N
45	20230622	151022	57	100.00	KOSPI200	화학	N	N	N	N		N	53600	200	2	0.37	24387569200	458889	45.25	52700	54200	52000	69400	37400	53400	53143.58	3.18	-223	22690	57933	55666	54433	52166	50933	55050	51550	350	16000	1000	38440	100	1	35008228	18764	160.48	8.75	12	1.31	334.00	6123.00	94600	20230410	-43.34	13600	20220624	294.12	94600	-43.34	20230410	20700	158.94	20230102	94600	-43.34	20230410	13600	294.12	20220624	3.66	Y	005420	1000	350 억	1114542	N	N	116407	N	N
46	20230622	140604	57	100.00	KOSPI200	화학	N	N	N	N		N	54100	700	2	1.31	21629718900	407595	40.19	52700	54200	52000	69400	37400	53400	53064.88	3.18	-223	21801	57933	55666	54433	52166	50933	55050	51550	350	16000	1000	38440	100	1	35008228	18939	161.98	8.84	12	1.16	334.00	6123.00	94600	20230410	-42.81	13600	20220624	297.79	94600	-42.81	20230410	20700	161.35	20230102	94600	-42.81	20230410	13600	297.79	20220624	3.66	Y	005420	1000	350 억	1114542	N	N	116407	N	N
47	20230622	130430	57	100.00	KOSPI200	화학	N	N	N	N		N	53100	-300	5	-0.56	17141556000	324031	31.95	52700	53900	52000	69400	37400	53400	52897.56	3.18	-223	8896	57933	55666	54433	52166	50933	55050	51550	350	16000	1000	38440	100	1	35008228	18589	158.98	8.67	12	0.93	334.00	6123.00	94600	20230410	-43.87	13600	20220624	290.44	94600	-43.87	20230410	20700	156.52	20230102	94600	-43.87	20230410	13600	290.44	20220624	3.66	Y	005420	1000	350 억	1114542	N	N	116407	N	N
48	20230622	120942	57	100.00	KOSPI200	화학	N	N	N	N		N	53100	-300	5	-0.56	15702010500	296843	29.27	52700	53900	52000	69400	37400	53400	52892.92	3.18	-223	11832	57933	55666	54433	52166	50933	55050	51550	350	16000	1000	38440	100	1	35008228	18589	158.98	8.67	12	0.85	334.00	6123.00	94600	20230410	-43.87	13600	20220624	290.44	94600	-43.87	20230410	20700	156.52	20230102	94600	-43.87	20230410	13600	290.44	20220624	3.66	Y	005420	1000	350 억	1114542	N	N	116407	N	N
49	20230622	110406	57	100.00	KOSPI200	화학	N	N	N	N		N	53000	-400	5	-0.75	14023467000	265188	26.15	52700	53900	52000	69400	37400	53400	52876.88	3.18	-223	8038	57933	55666	54433	52166	50933	55050	51550	350	16000	1000	38440	100	1	35008228	18554	158.68	8.66	12	0.76	334.00	6123.00	94600	20230410	-43.97	13600	20220624	289.71	94600	-43.97	20230410	20700	156.04	20230102	94600	-43.97	20230410	13600	289.71	20220624	3.66	Y	005420	1000	350 억	1114542	N	N	116407	N	N
50	20230622	100533	57	100.00	KOSPI200	화학	N	N	N	N		N	53000	-400	5	-0.75	10280064500	195173	19.25	52700	53300	52000	69400	37400	53400	52663.23	3.18	-223	8068	57933	55666	54433	52166	50933	55050	51550	350	16000	1000	38440	100	1	35008228	18554	158.68	8.66	12	0.56	334.00	6123.00	94600	20230410	-43.97	13600	20220624	289.71	94600	-43.97	20230410	20700	156.04	20230102	94600	-43.97	20230410	13600	289.71	20220624	3.66	Y	005420	1000	350 억	1114542	N	N	116407	N	N
51	20230622	090202	57	100.00	KOSPI200	화학	N	N	N	N		N	52500	-900	5	-1.69	1636165400	31148	3.07	52700	52800	52000	69400	37400	53400	52462.40	3.18	-223	5756	57933	55666	54433	52166	50933	55050	51550	350	16000	1000	38440	100	1	35008228	18379	157.19	8.57	12	0.09	334.00	6123.00	94600	20230410	-44.50	13600	20220624	286.03	94600	-44.50	20230410	20700	153.62	20230102	94600	-44.50	20230410	13600	286.03	20220624	3.66	Y	005420	1000	350 억	1114542	N	N	116407	N	N
52	20230621	160813	57	100.00	KOSPI200	화학	N	N	N	N		N	53400	-200	5	-0.37	54856648700	1002223	139.25	54000	56700	53200	69600	37600	53600	54736.99	3.41	-1519	-142544	55600	54600	53900	52900	52200	54250	52550	350	16000	1000	38590	100	1	35008228	18694	159.88	8.72	12	2.86	334.00	6123.00	94600	20230410	-43.55	13600	20220624	292.65	94600	-43.55	20230410	20700	157.97	20230102	94600	-43.55	20230410	13600	292.65	20220624	3.54	Y	005420	1000	350 억	1192293	N	N	116383	N	N
53	20230621	150932	57	100.00	KOSPI200	화학	N	N	N	N		N	53500	-100	5	-0.19	52663691200	961170	133.55	54000	56700	53200	69600	37600	53600	54791.51	3.41	-1519	-144221	55600	54600	53900	52900	52200	54250	52550	350	16000	1000	38590	100	1	35008228	18729	160.18	8.74	12	2.75	334.00	6123.00	94600	20230410	-43.45	13600	20220624	293.38	94600	-43.45	20230410	20700	158.45	20230102	94600	-43.45	20230410	13600	293.38	20220624	3.54	Y	005420	1000	350 억	1192293	N	N	147269	N	N
54	20230621	140728	57	100.00	KOSPI200	화학	N	N	N	N		N	53700	100	2	0.19	49975757600	911070	126.59	54000	56700	53200	69600	37600	53600	54854.22	3.41	-1519	-136179	55600	54600	53900	52900	52200	54250	52550	350	16000	1000	38590	100	1	35008228	18799	160.78	8.77	12	2.60	334.00	6123.00	94600	20230410	-43.23	13600	20220624	294.85	94600	-43.23	20230410	20700	159.42	20230102	94600	-43.23	20230410	13600	294.85	20220624	3.54	Y	005420	1000	350 억	1192293	N	N	147269	N	N
55	20230621	131020	57	100.00	KOSPI200	화학	N	N	N	N		N	53700	100	2	0.19	46895314300	853689	118.62	54000	56700	53200	69600	37600	53600	54932.89	3.41	-1519	-125588	55600	54600	53900	52900	52200	54250	52550	350	16000	1000	38590	100	1	35008228	18799	160.78	8.77	12	2.44	334.00	6123.00	94600	20230410	-43.23	13600	20220624	294.85	94600	-43.23	20230410	20700	159.42	20230102	94600	-43.23	20230410	13600	294.85	20220624	3.54	Y	005420	1000	350 억	1192293	N	N	147269	N	N
56	20230621	120236	57	100.00	KOSPI200	화학	N	N	N	N		N	53600	0	3	0.00	43880089500	797522	110.81	54000	56700	53200	69600	37600	53600	55020.93	3.41	-1519	-100603	55600	54600	53900	52900	52200	54250	52550	350	16000	1000	38590	100	1	35008228	18764	160.48	8.75	12	2.28	334.00	6123.00	94600	20230410	-43.34	13600	20220624	294.12	94600	-43.34	20230410	20700	158.94	20230102	94600	-43.34	20230410	13600	294.12	20220624	3.54	Y	005420	1000	350 억	1192293	N	N	147269	N	N
57	20230621	110418	57	100.00	KOSPI200	화학	N	N	N	N		N	53900	300	2	0.56	39511225100	716101	99.50	54000	56700	53700	69600	37600	53600	55175.98	3.41	-1519	-75096	55600	54600	53900	52900	52200	54250	52550	350	16000	1000	38590	100	1	35008228	18869	161.38	8.80	12	2.05	334.00	6123.00	94600	20230410	-43.02	13600	20220624	296.32	94600	-43.02	20230410	20700	160.39	20230102	94600	-43.02	20230410	13600	296.32	20220624	3.54	Y	005420	1000	350 억	1192293	N	N	147269	N	N
58	20230621	100741	57	100.00	KOSPI200	화학	N	N	N	N		N	54600	1000	2	1.87	31914539000	575996	80.03	54000	56700	54000	69600	37600	53600	55408.26	3.41	-1519	-41487	55600	54600	53900	52900	52200	54250	52550	350	16000	1000	38590	100	1	35008228	19114	163.47	8.92	12	1.65	334.00	6123.00	94600	20230410	-42.28	13600	20220624	301.47	94600	-42.28	20230410	20700	163.77	20230102	94600	-42.28	20230410	13600	301.47	20220624	3.54	Y	005420	1000	350 억	1192293	N	N	147269	N	N
59	20230621	090918	57	100.00	KOSPI200	화학	N	N	N	N		N	55900	2300	2	4.29	10419678300	189032	26.26	54000	56000	54000	69600	37600	53600	55123.01	3.41	-1519	21004	55600	54600	53900	52900	52200	54250	52550	350	16000	1000	38590	100	1	35008228	19570	167.37	9.13	12	0.54	334.00	6123.00	94600	20230410	-40.91	13600	20220624	311.03	94600	-40.91	20230410	20700	170.05	20230102	94600	-40.91	20230410	13600	311.03	20220624	3.54	Y	005420	1000	350 억	1192293	N	N	147269	N	N
60	20230620	160925	00	60.00	KOSPI200	화학	N	N	N	N	60	N	53600	-900	5	-1.65	38308121100	712567	118.01	53900	54900	53200	70800	38200	54500	53760.99	3.55	-6064	-72206	56366	55432	54466	53532	52566	54950	53050	350	16300	1000	39240	100	1	35008228	18764	160.48	8.75	12	2.04	334.00	6123.00	94600	20230410	-43.34	13600	20220624	294.12	94600	-43.34	20230410	20700	158.94	20230102	94600	-43.34	20230410	13600	294.12	20220624	3.51	Y	005420	1000	350 억	1242206	N	N	147269	N	N
61	20230620	151023	00	60.00	KOSPI200	화학	N	N	N	N	60	N	53800	-700	5	-1.28	36402196400	677079	112.14	53900	54900	53200	70800	38200	54500	53763.48	3.55	-6064	-77215	56366	55432	54466	53532	52566	54950	53050	350	16300	1000	39240	100	1	35008228	18834	161.08	8.79	12	1.93	334.00	6123.00	94600	20230410	-43.13	13600	20220624	295.59	94600	-43.13	20230410	20700	159.90	20230102	94600	-43.13	20230410	13600	295.59	20220624	3.51	Y	005420	1000	350 억	1242206	N	N	34342	N	N
62	20230620	140750	00	60.00	KOSPI200	화학	N	N	N	N	60	N	53700	-800	5	-1.47	29774001200	553847	91.73	53900	54900	53200	70800	38200	54500	53758.40	3.55	-6064	-84170	56366	55432	54466	53532	52566	54950	53050	350	16300	1000	39240	100	1	35008228	18799	160.78	8.77	12	1.58	334.00	6123.00	94600	20230410	-43.23	13600	20220624	294.85	94600	-43.23	20230410	20700	159.42	20230102	94600	-43.23	20230410	13600	294.85	20220624	3.51	Y	005420	1000	350 억	1242206	N	N	34342	N	N
63	20230620	130936	00	60.00	KOSPI200	화학	N	N	N	N	60	N	53400	-1100	5	-2.02	24250951500	450660	74.64	53900	54900	53200	70800	38200	54500	53811.93	3.55	-6064	-58390	56366	55432	54466	53532	52566	54950	53050	350	16300	1000	39240	100	1	35008228	18694	159.88	8.72	12	1.29	334.00	6123.00	94600	20230410	-43.55	13600	20220624	292.65	94600	-43.55	20230410	20700	157.97	20230102	94600	-43.55	20230410	13600	292.65	20220624	3.51	Y	005420	1000	350 억	1242206	N	N	34342	N	N
64	20230620	120130	00	60.00	KOSPI200	화학	N	N	N	N	60	N	53500	-1000	5	-1.83	20897931500	388080	64.27	53900	54900	53200	70800	38200	54500	53849.38	3.55	-6064	-51356	56366	55432	54466	53532	52566	54950	53050	350	16300	1000	39240	100	1	35008228	18729	160.18	8.74	12	1.11	334.00	6123.00	94600	20230410	-43.45	13600	20220624	293.38	94600	-43.45	20230410	20700	158.45	20230102	94600	-43.45	20230410	13600	293.38	20220624	3.51	Y	005420	1000	350 억	1242206	N	N	34342	N	N
65	20230620	110857	00	60.00	KOSPI200	화학	N	N	N	N	60	N	53600	-900	5	-1.65	17944232600	332902	55.13	53900	54900	53200	70800	38200	54500	53902.27	3.55	-6064	-35246	56366	55432	54466	53532	52566	54950	53050	350	16300	1000	39240	100	1	35008228	18764	160.48	8.75	12	0.95	334.00	6123.00	94600	20230410	-43.34	13600	20220624	294.12	94600	-43.34	20230410	20700	158.94	20230102	94600	-43.34	20230410	13600	294.12	20220624	3.51	Y	005420	1000	350 억	1242206	N	N	34342	N	N
66	20230620	100824	00	60.00	KOSPI200	화학	N	N	N	N	60	N	54800	300	2	0.55	11652617600	216890	35.92	53900	54800	53200	70800	38200	54500	53725.58	3.55	-6064	56	56366	55432	54466	53532	52566	54950	53050	350	16300	1000	39240	100	1	35008228	19185	164.07	8.95	12	0.62	334.00	6123.00	94600	20230410	-42.07	13600	20220624	302.94	94600	-42.07	20230410	20700	164.73	20230102	94600	-42.07	20230410	13600	302.94	20220624	3.51	Y	005420	1000	350 억	1242206	N	N	34342	N	N
67	20230620	090255	00	60.00	KOSPI200	화학	N	N	N	N	60	N	54100	-400	5	-0.73	1412663800	26299	4.36	53900	54100	53500	70800	38200	54500	53712.50	3.55	-6064	2966	56366	55432	54466	53532	52566	54950	53050	350	16300	1000	39240	100	1	35008228	18939	161.98	8.84	12	0.08	334.00	6123.00	94600	20230410	-42.81	13600	20220624	297.79	94600	-42.81	20230410	20700	161.35	20230102	94600	-42.81	20230410	13600	297.79	20220624	3.51	Y	005420	1000	350 억	1242206	N	N	34342	N	N
68	20230619	160957	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	54500	-400	5	-0.73	32469679100	596363	67.09	54900	55400	53500	71300	38500	54900	54445.64	3.66	-2095	-37941	58033	56466	55233	53666	52433	55850	53050	350	16400	1000	39520	100	1	35008228	19079	163.17	8.90	12	1.70	334.00	6123.00	94600	20230410	-42.39	13600	20220624	300.74	94600	-42.39	20230410	20700	163.29	20230102	94600	-42.39	20230410	13600	300.74	20220624	3.45	Y	005420	1000	350 억	1282309	N	N	34342	N	N
69	20230619	150303	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	54300	-600	5	-1.09	30568687300	561441	63.16	54900	55400	53500	71300	38500	54900	54446.34	3.66	-2095	-43544	58033	56466	55233	53666	52433	55850	53050	350	16400	1000	39520	100	1	35008228	19009	162.57	8.87	12	1.60	334.00	6123.00	94600	20230410	-42.60	13600	20220624	299.26	94600	-42.60	20230410	20700	162.32	20230102	94600	-42.60	20230410	13600	299.26	20220624	3.45	Y	005420	1000	350 억	1282309	N	N	150970	N	N
70	20230619	140921	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	53900	-1000	5	-1.82	28344558600	520439	58.55	54900	55400	53500	71300	38500	54900	54462.27	3.66	-2095	-45157	58033	56466	55233	53666	52433	55850	53050	350	16400	1000	39520	100	1	35008228	18869	161.38	8.80	12	1.49	334.00	6123.00	94600	20230410	-43.02	13600	20220624	296.32	94600	-43.02	20230410	20700	160.39	20230102	94600	-43.02	20230410	13600	296.32	20220624	3.45	Y	005420	1000	350 억	1282309	N	N	150970	N	N
71	20230619	130638	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	54200	-700	5	-1.28	23757542500	435353	48.97	54900	55400	53500	71300	38500	54900	54570.29	3.66	-2095	-30516	58033	56466	55233	53666	52433	55850	53050	350	16400	1000	39520	100	1	35008228	18974	162.28	8.85	12	1.24	334.00	6123.00	94600	20230410	-42.71	13600	20220624	298.53	94600	-42.71	20230410	20700	161.84	20230102	94600	-42.71	20230410	13600	298.53	20220624	3.45	Y	005420	1000	350 억	1282309	N	N	150970	N	N
72	20230619	120708	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	54600	-300	5	-0.55	21929272200	401747	45.19	54900	55400	53500	71300	38500	54900	54584.30	3.66	-2095	-17250	58033	56466	55233	53666	52433	55850	53050	350	16400	1000	39520	100	1	35008228	19114	163.47	8.92	12	1.15	334.00	6123.00	94600	20230410	-42.28	13600	20220624	301.47	94600	-42.28	20230410	20700	163.77	20230102	94600	-42.28	20230410	13600	301.47	20220624	3.45	Y	005420	1000	350 억	1282309	N	N	150970	N	N
73	20230619	110646	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	54200	-700	5	-1.28	19798620000	362607	40.79	54900	55400	53500	71300	38500	54900	54600.26	3.66	-2095	-14316	58033	56466	55233	53666	52433	55850	53050	350	16400	1000	39520	100	1	35008228	18974	162.28	8.85	12	1.04	334.00	6123.00	94600	20230410	-42.71	13600	20220624	298.53	94600	-42.71	20230410	20700	161.84	20230102	94600	-42.71	20230410	13600	298.53	20220624	3.45	Y	005420	1000	350 억	1282309	N	N	150970	N	N
74	20230619	100534	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	55200	300	2	0.55	14898372400	273049	30.72	54900	55400	53500	71300	38500	54900	54562.23	3.66	-2095	8585	58033	56466	55233	53666	52433	55850	53050	350	16400	1000	39520	100	1	35008228	19325	165.27	9.02	12	0.78	334.00	6123.00	94600	20230410	-41.65	13600	20220624	305.88	94600	-41.65	20230410	20700	166.67	20230102	94600	-41.65	20230410	13600	305.88	20220624	3.45	Y	005420	1000	350 억	1282309	N	N	150970	N	N
75	20230619	090256	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	54500	-400	5	-0.73	2206776400	40665	4.57	54900	54900	53500	71300	38500	54900	54257.45	3.66	-2095	7331	58033	56466	55233	53666	52433	55850	53050	350	16400	1000	39520	100	1	35008228	19079	163.17	8.90	12	0.12	334.00	6123.00	94600	20230410	-42.39	13600	20220624	300.74	94600	-42.39	20230410	20700	163.29	20230102	94600	-42.39	20230410	13600	300.74	20220624	3.45	Y	005420	1000	350 억	1282309	N	N	150970	N	N
76	20230616	160319	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	54900	-1300	5	-2.31	48172448900	877497	83.67	56300	56800	54000	73000	39400	56200	54897.02	3.82	-1069	-42742	59200	57700	56600	55100	54000	57150	54550	350	16800	1000	40460	100	1	35008228	19220	164.37	8.97	12	2.51	334.00	6123.00	94600	20230410	-41.97	13600	20220624	303.68	94600	-41.97	20230410	20700	165.22	20230102	94600	-41.97	20230410	13600	303.68	20220624	3.43	Y	005420	1000	350 억	1336064	N	N	150970	N	N
77	20230616	150439	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	54800	-1400	5	-2.49	44986082300	819420	78.13	56300	56800	54000	73000	39400	56200	54899.33	3.82	-1069	-52104	59200	57700	56600	55100	54000	57150	54550	350	16800	1000	40460	100	1	35008228	19185	164.07	8.95	12	2.34	334.00	6123.00	94600	20230410	-42.07	13600	20220624	302.94	94600	-42.07	20230410	20700	164.73	20230102	94600	-42.07	20230410	13600	302.94	20220624	3.43	Y	005420	1000	350 억	1336064	N	N	141519	N	N
78	20230616	140242	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	54400	-1800	5	-3.20	40068990800	729341	69.54	56300	56800	54000	73000	39400	56200	54938.00	3.82	-1069	-68555	59200	57700	56600	55100	54000	57150	54550	350	16800	1000	40460	100	1	35008228	19044	162.87	8.88	12	2.08	334.00	6123.00	94600	20230410	-42.49	13600	20220624	300.00	94600	-42.49	20230410	20700	162.80	20230102	94600	-42.49	20230410	13600	300.00	20220624	3.43	Y	005420	1000	350 억	1336064	N	N	141519	N	N
79	20230616	130920	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	54900	-1300	5	-2.31	34755213700	631970	60.26	56300	56800	54000	73000	39400	56200	54994.35	3.82	-1069	-38920	59200	57700	56600	55100	54000	57150	54550	350	16800	1000	40460	100	1	35008228	19220	164.37	8.97	12	1.81	334.00	6123.00	94600	20230410	-41.97	13600	20220624	303.68	94600	-41.97	20230410	20700	165.22	20230102	94600	-41.97	20230410	13600	303.68	20220624	3.43	Y	005420	1000	350 억	1336064	N	N	141519	N	N
80	20230616	120447	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	54800	-1400	5	-2.49	31737755200	577006	55.02	56300	56800	54000	73000	39400	56200	55003.45	3.82	-1069	-28507	59200	57700	56600	55100	54000	57150	54550	350	16800	1000	40460	100	1	35008228	19185	164.07	8.95	12	1.65	334.00	6123.00	94600	20230410	-42.07	13600	20220624	302.94	94600	-42.07	20230410	20700	164.73	20230102	94600	-42.07	20230410	13600	302.94	20220624	3.43	Y	005420	1000	350 억	1336064	N	N	141519	N	N
81	20230616	110845	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	54700	-1500	5	-2.67	29389697300	534038	50.92	56300	56800	54000	73000	39400	56200	55032.18	3.82	-1069	-18555	59200	57700	56600	55100	54000	57150	54550	350	16800	1000	40460	100	1	35008228	19150	163.77	8.93	12	1.53	334.00	6123.00	94600	20230410	-42.18	13600	20220624	302.21	94600	-42.18	20230410	20700	164.25	20230102	94600	-42.18	20230410	13600	302.21	20220624	3.43	Y	005420	1000	350 억	1336064	N	N	141519	N	N
82	20230616	100408	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	55000	-1200	5	-2.14	22480977400	408274	38.93	56300	56800	54000	73000	39400	56200	55062.45	3.82	-1069	-17287	59200	57700	56600	55100	54000	57150	54550	350	16800	1000	40460	100	1	35008228	19255	164.67	8.98	12	1.17	334.00	6123.00	94600	20230410	-41.86	13600	20220624	304.41	94600	-41.86	20230410	20700	165.70	20230102	94600	-41.86	20230410	13600	304.41	20220624	3.43	Y	005420	1000	350 억	1336064	N	N	141519	N	N
83	20230616	090910	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	56000	-200	5	-0.36	4919930800	87801	8.37	56300	56800	55500	73000	39400	56200	56034.34	3.82	-1069	-13471	59200	57700	56600	55100	54000	57150	54550	350	16800	1000	40460	100	1	35008228	19605	167.66	9.15	12	0.25	334.00	6123.00	94600	20230410	-40.80	13600	20220624	311.76	94600	-40.80	20230410	20700	170.53	20230102	94600	-40.80	20230410	13600	311.76	20220624	3.43	Y	005420	1000	350 억	1336064	N	N	141519	N	N
84	20230615	150225	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	56000	700	2	1.27	55817989000	986294	48.62	56800	58100	55500	71800	38800	55300	56593.90	3.76	-187	-46967	63033	59166	57133	53266	51233	58150	52250	350	16500	1000	39810	100	1	35008228	19605	167.66	9.15	12	2.82	334.00	6123.00	94600	20230410	-40.80	13600	20220624	311.76	94600	-40.80	20230410	20700	170.53	20230102	94600	-40.80	20230410	13600	311.76	20220624	3.41	Y	005420	1000	350 억	1316512	N	N	177418	N	N
85	20230615	140508	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	56100	800	2	1.45	51758486500	913921	45.05	56800	58100	55500	71800	38800	55300	56633.70	3.76	-187	-32516	63033	59166	57133	53266	51233	58150	52250	350	16500	1000	39810	100	1	35008228	19640	167.96	9.16	12	2.61	334.00	6123.00	94600	20230410	-40.70	13600	20220624	312.50	94600	-40.70	20230410	20700	171.01	20230102	94600	-40.70	20230410	13600	312.50	20220624	3.41	Y	005420	1000	350 억	1316512	N	N	177418	N	N
86	20230615	130504	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	55800	500	2	0.90	46974438000	828289	40.83	56800	58100	55500	71800	38800	55300	56712.93	3.76	-187	-19300	63033	59166	57133	53266	51233	58150	52250	350	16500	1000	39810	100	1	35008228	19535	167.07	9.11	12	2.37	334.00	6123.00	94600	20230410	-41.01	13600	20220624	310.29	94600	-41.01	20230410	20700	169.57	20230102	94600	-41.01	20230410	13600	310.29	20220624	3.41	Y	005420	1000	350 억	1316512	N	N	177418	N	N
87	20230615	120437	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	56200	900	2	1.63	43386773600	764272	37.67	56800	58100	55500	71800	38800	55300	56769.11	3.76	-187	5273	63033	59166	57133	53266	51233	58150	52250	350	16500	1000	39810	100	1	35008228	19675	168.26	9.18	12	2.18	334.00	6123.00	94600	20230410	-40.59	13600	20220624	313.24	94600	-40.59	20230410	20700	171.50	20230102	94600	-40.59	20230410	13600	313.24	20220624	3.41	Y	005420	1000	350 억	1316512	N	N	177418	N	N
88	20230615	110229	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	56100	800	2	1.45	37308249300	655707	32.32	56800	58100	56000	71800	38800	55300	56898.18	3.76	-187	-9521	63033	59166	57133	53266	51233	58150	52250	350	16500	1000	39810	100	1	35008228	19640	167.96	9.16	12	1.87	334.00	6123.00	94600	20230410	-40.70	13600	20220624	312.50	94600	-40.70	20230410	20700	171.01	20230102	94600	-40.70	20230410	13600	312.50	20220624	3.41	Y	005420	1000	350 억	1316512	N	N	177418	N	N
89	20230611	184501	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	57700	1200	2	2.12	152231555400	2670922	142.56	56900	59800	54800	73400	39600	56500	57005.60	5.08	-212048	-231089	59033	57766	55233	53966	51433	58400	54600	350	16900	1000	40680	100	1	35008228	20200	172.75	9.42	12	7.63	334.00	6123.00	94600	20230410	-39.01	13600	20220624	324.26	94600	-39.01	20230410	20700	178.74	20230102	94600	-39.01	20230410	13600	324.26	20220624	3.10	Y	005420	1000	350 억	1776788	N	N	363236	N	N
90	20230611	181132	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	57700	1200	2	2.12	152231555400	2670922	142.56	56900	59800	54800	73400	39600	56500	57005.60	5.08	-212048	-231089	59033	57766	55233	53966	51433	58400	54600	350	16900	1000	40680	100	1	35008228	20200	172.75	9.42	12	7.63	334.00	6123.00	94600	20230410	-39.01	13600	20220624	324.26	94600	-39.01	20230410	20700	178.74	20230102	94600	-39.01	20230410	13600	324.26	20220624	3.10	Y	005420	1000	350 억	1776788	N	N	363236	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History