KissMeData/014680/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

43 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	160259	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240000	8000	2	3.45	21619723500	90634	160.31	233000	243000	229000	301500	162500	232000	238539.84	37.95	-182	12953	242333	237166	233833	228666	225333	236250	227750	567	69500	5000	176320	500	1	11335195	27204	17.54	3.30	12	0.80	13685.00	72627.00	256000	20230411	-6.25	165000	20221013	45.45	256000	-6.25	20230411	176000	36.36	20230104	256000	-6.25	20230411	165000	45.45	20221013	0.40	Y	014680	5000	566 억	4301900	N	N	8144	N	N
3	20230630	150300	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238500	6500	2	2.80	16893063000	70847	125.31	233000	243000	229000	301500	162500	232000	238446.93	37.95	-182	11422	242333	237166	233833	228666	225333	236250	227750	567	69500	5000	176320	500	1	11335195	27034	17.43	3.28	12	0.63	13685.00	72627.00	256000	20230411	-6.84	165000	20221013	44.55	256000	-6.84	20230411	176000	35.51	20230104	256000	-6.84	20230411	165000	44.55	20221013	0.40	Y	014680	5000	566 억	4301900	N	N	6608	N	N
4	20230630	140301	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	7500	2	3.23	11229999000	47195	83.47	233000	243000	229000	301500	162500	232000	237952.57	37.95	-182	7203	242333	237166	233833	228666	225333	236250	227750	567	69500	5000	176320	500	1	11335195	27148	17.50	3.30	12	0.42	13685.00	72627.00	256000	20230411	-6.45	165000	20221013	45.15	256000	-6.45	20230411	176000	36.08	20230104	256000	-6.45	20230411	165000	45.15	20221013	0.40	Y	014680	5000	566 억	4301900	N	N	6608	N	N
5	20230630	130301	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238500	6500	2	2.80	9939071000	41786	73.91	233000	243000	229000	301500	162500	232000	237860.55	37.95	-182	7838	242333	237166	233833	228666	225333	236250	227750	567	69500	5000	176320	500	1	11335195	27034	17.43	3.28	12	0.37	13685.00	72627.00	256000	20230411	-6.84	165000	20221013	44.55	256000	-6.84	20230411	176000	35.51	20230104	256000	-6.84	20230411	165000	44.55	20221013	0.40	Y	014680	5000	566 억	4301900	N	N	6608	N	N
6	20230630	120259	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	7500	2	3.23	8892588000	37410	66.17	233000	243000	229000	301500	162500	232000	237710.60	37.95	-182	8929	242333	237166	233833	228666	225333	236250	227750	567	69500	5000	176320	500	1	11335195	27148	17.50	3.30	12	0.33	13685.00	72627.00	256000	20230411	-6.45	165000	20221013	45.15	256000	-6.45	20230411	176000	36.08	20230104	256000	-6.45	20230411	165000	45.15	20221013	0.40	Y	014680	5000	566 억	4301900	N	N	6608	N	N
7	20230630	110301	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	241000	9000	2	3.88	7171748500	30238	53.48	233000	243000	229000	301500	162500	232000	237181.65	37.95	-182	9238	242333	237166	233833	228666	225333	236250	227750	567	69500	5000	176320	500	1	11335195	27318	17.61	3.32	12	0.27	13685.00	72627.00	256000	20230411	-5.86	165000	20221013	46.06	256000	-5.86	20230411	176000	36.93	20230104	256000	-5.86	20230411	165000	46.06	20221013	0.40	Y	014680	5000	566 억	4301900	N	N	6608	N	N
8	20230630	100300	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232500	500	2	0.22	1493343000	6460	11.43	233000	233500	229000	301500	162500	232000	231163.89	37.95	-182	-2241	242333	237166	233833	228666	225333	236250	227750	567	69500	5000	176320	500	1	11335195	26354	16.99	3.20	12	0.06	13685.00	72627.00	256000	20230411	-9.18	165000	20221013	40.91	256000	-9.18	20230411	176000	32.10	20230104	256000	-9.18	20230411	165000	40.91	20221013	0.40	Y	014680	5000	566 억	4301900	N	N	6608	N	N
9	20230630	090301	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232000	0	3	0.00	119592500	514	0.91	233000	233500	232000	301500	162500	232000	232710.31	37.95	-182	-78	242333	237166	233833	228666	225333	236250	227750	567	69500	5000	176320	500	1	11335195	26298	16.95	3.19	12	0.00	13685.00	72627.00	256000	20230411	-9.38	165000	20221013	40.61	256000	-9.38	20230411	176000	31.82	20230104	256000	-9.38	20230411	165000	40.61	20221013	0.40	Y	014680	5000	566 억	4301900	N	N	6608	N	N
10	20230629	160300	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232000	1500	2	0.65	11372903000	48481	108.82	232000	239000	230500	299500	161500	230500	234586.08	38.00	-182	-4811	237833	234166	230333	226666	222833	232250	224750	567	69000	5000	175180	500	1	11335195	26298	16.95	3.19	12	0.43	13685.00	72627.00	256000	20230411	-9.38	165000	20221013	40.61	256000	-9.38	20230411	176000	31.82	20230104	256000	-9.38	20230411	165000	40.61	20221013	0.40	Y	014680	5000	566 억	4307544	N	N	6608	N	N
11	20230629	150258	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233500	3000	2	1.30	10411267000	44344	99.53	232000	239000	230500	299500	161500	230500	234784.12	38.00	-182	-5083	237833	234166	230333	226666	222833	232250	224750	567	69000	5000	175180	500	1	11335195	26468	17.06	3.22	12	0.39	13685.00	72627.00	256000	20230411	-8.79	165000	20221013	41.52	256000	-8.79	20230411	176000	32.67	20230104	256000	-8.79	20230411	165000	41.52	20221013	0.40	Y	014680	5000	566 억	4307544	N	N	5748	N	N
12	20230629	140258	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233500	3000	2	1.30	9448522500	40224	90.29	232000	239000	230500	299500	161500	230500	234897.64	38.00	-182	-4620	237833	234166	230333	226666	222833	232250	224750	567	69000	5000	175180	500	1	11335195	26468	17.06	3.22	12	0.35	13685.00	72627.00	256000	20230411	-8.79	165000	20221013	41.52	256000	-8.79	20230411	176000	32.67	20230104	256000	-8.79	20230411	165000	41.52	20221013	0.40	Y	014680	5000	566 억	4307544	N	N	5748	N	N
13	20230629	130258	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233000	2500	2	1.08	8454559000	35966	80.73	232000	239000	230500	299500	161500	230500	235070.87	38.00	-182	-2262	237833	234166	230333	226666	222833	232250	224750	567	69000	5000	175180	500	1	11335195	26411	17.03	3.21	12	0.32	13685.00	72627.00	256000	20230411	-8.98	165000	20221013	41.21	256000	-8.98	20230411	176000	32.39	20230104	256000	-8.98	20230411	165000	41.21	20221013	0.40	Y	014680	5000	566 억	4307544	N	N	5748	N	N
14	20230629	120259	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232500	2000	2	0.87	7730494000	32854	73.74	232000	239000	230500	299500	161500	230500	235298.41	38.00	-182	-569	237833	234166	230333	226666	222833	232250	224750	567	69000	5000	175180	500	1	11335195	26354	16.99	3.20	12	0.29	13685.00	72627.00	256000	20230411	-9.18	165000	20221013	40.91	256000	-9.18	20230411	176000	32.10	20230104	256000	-9.18	20230411	165000	40.91	20221013	0.40	Y	014680	5000	566 억	4307544	N	N	5748	N	N
15	20230629	110259	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233000	2500	2	1.08	6705516000	28435	63.82	232000	239000	230500	299500	161500	230500	235819.10	38.00	-182	952	237833	234166	230333	226666	222833	232250	224750	567	69000	5000	175180	500	1	11335195	26411	17.03	3.21	12	0.25	13685.00	72627.00	256000	20230411	-8.98	165000	20221013	41.21	256000	-8.98	20230411	176000	32.39	20230104	256000	-8.98	20230411	165000	41.21	20221013	0.40	Y	014680	5000	566 억	4307544	N	N	5748	N	N
16	20230629	100300	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	3500	2	1.52	5578701000	23612	53.00	232000	239000	230500	299500	161500	230500	236265.50	38.00	-182	2735	237833	234166	230333	226666	222833	232250	224750	567	69000	5000	175180	500	1	11335195	26524	17.10	3.22	12	0.21	13685.00	72627.00	256000	20230411	-8.59	165000	20221013	41.82	256000	-8.59	20230411	176000	32.95	20230104	256000	-8.59	20230411	165000	41.82	20221013	0.40	Y	014680	5000	566 억	4307544	N	N	5748	N	N
17	20230629	090259	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238000	7500	2	3.25	1334537500	5669	12.72	232000	238500	230500	299500	161500	230500	235409.68	38.00	-182	2453	237833	234166	230333	226666	222833	232250	224750	567	69000	5000	175180	500	1	11335195	26978	17.39	3.28	12	0.05	13685.00	72627.00	256000	20230411	-7.03	165000	20221013	44.24	256000	-7.03	20230411	176000	35.23	20230104	256000	-7.03	20230411	165000	44.24	20221013	0.40	Y	014680	5000	566 억	4307544	N	N	5748	N	N
18	20230628	160257	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	-1500	5	-0.65	10214507500	44445	135.84	233500	234000	226500	301500	162500	232000	229823.49	38.18	83	-20263	236000	234000	230500	228500	225000	235000	229500	567	69500	5000	176320	500	1	11335195	26128	16.84	3.17	12	0.39	13685.00	72627.00	256000	20230411	-9.96	165000	20221013	39.70	256000	-9.96	20230411	176000	30.97	20230104	256000	-9.96	20230411	165000	39.70	20221013	0.40	Y	014680	5000	566 억	4328323	N	N	5748	N	N
19	20230628	150258	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	-500	5	-0.22	9189434000	40008	122.28	233500	234000	226500	301500	162500	232000	229689.91	38.18	83	-17650	236000	234000	230500	228500	225000	235000	229500	567	69500	5000	176320	500	1	11335195	26241	16.92	3.19	12	0.35	13685.00	72627.00	256000	20230411	-9.57	165000	20221013	40.30	256000	-9.57	20230411	176000	31.53	20230104	256000	-9.57	20230411	165000	40.30	20221013	0.40	Y	014680	5000	566 억	4328323	N	N	3152	N	N
20	20230628	140257	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	-500	5	-0.22	6244730000	27295	83.42	233500	234000	226500	301500	162500	232000	228786.59	38.18	83	-10545	236000	234000	230500	228500	225000	235000	229500	567	69500	5000	176320	500	1	11335195	26241	16.92	3.19	12	0.24	13685.00	72627.00	256000	20230411	-9.57	165000	20221013	40.30	256000	-9.57	20230411	176000	31.53	20230104	256000	-9.57	20230411	165000	40.30	20221013	0.40	Y	014680	5000	566 억	4328323	N	N	3152	N	N
21	20230628	130257	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228000	-4000	5	-1.72	4670220500	20428	62.43	233500	234000	226500	301500	162500	232000	228618.59	38.18	83	-9189	236000	234000	230500	228500	225000	235000	229500	567	69500	5000	176320	500	1	11335195	25844	16.66	3.14	12	0.18	13685.00	72627.00	256000	20230411	-10.94	165000	20221013	38.18	256000	-10.94	20230411	176000	29.55	20230104	256000	-10.94	20230411	165000	38.18	20221013	0.40	Y	014680	5000	566 억	4328323	N	N	3152	N	N
22	20230628	120235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228000	-4000	5	-1.72	3993174000	17462	53.37	233500	234000	226500	301500	162500	232000	228677.93	38.18	83	-7536	236000	234000	230500	228500	225000	235000	229500	567	69500	5000	176320	500	1	11335195	25844	16.66	3.14	12	0.15	13685.00	72627.00	256000	20230411	-10.94	165000	20221013	38.18	256000	-10.94	20230411	176000	29.55	20230104	256000	-10.94	20230411	165000	38.18	20221013	0.40	Y	014680	5000	566 억	4328323	N	N	3152	N	N
23	20230628	110259	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228000	-4000	5	-1.72	3373264000	14743	45.06	233500	234000	226500	301500	162500	232000	228804.45	38.18	83	-6144	236000	234000	230500	228500	225000	235000	229500	567	69500	5000	176320	500	1	11335195	25844	16.66	3.14	12	0.13	13685.00	72627.00	256000	20230411	-10.94	165000	20221013	38.18	256000	-10.94	20230411	176000	29.55	20230104	256000	-10.94	20230411	165000	38.18	20221013	0.40	Y	014680	5000	566 억	4328323	N	N	3152	N	N
24	20230628	100257	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	-3000	5	-1.29	2531825500	11063	33.81	233500	234000	226500	301500	162500	232000	228855.24	38.18	83	-6061	236000	234000	230500	228500	225000	235000	229500	567	69500	5000	176320	500	1	11335195	25958	16.73	3.15	12	0.10	13685.00	72627.00	256000	20230411	-10.55	165000	20221013	38.79	256000	-10.55	20230411	176000	30.11	20230104	256000	-10.55	20230411	165000	38.79	20221013	0.40	Y	014680	5000	566 억	4328323	N	N	3152	N	N
25	20230628	090258	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	-500	5	-0.22	197672000	851	2.60	233500	234000	230500	301500	162500	232000	232282.02	38.18	83	-667	236000	234000	230500	228500	225000	235000	229500	567	69500	5000	176320	500	1	11335195	26241	16.92	3.19	12	0.01	13685.00	72627.00	256000	20230411	-9.57	165000	20221013	40.30	256000	-9.57	20230411	176000	31.53	20230104	256000	-9.57	20230411	165000	40.30	20221013	0.40	Y	014680	5000	566 억	4328323	N	N	3152	N	N
26	20230627	160258	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232000	3000	2	1.31	7543669000	32690	98.35	229000	232500	227000	297500	160500	229000	230763.40	38.26	0	-614	235000	232000	228500	225500	222000	233500	227000	567	68500	5000	174040	500	1	11335195	26298	16.95	3.19	12	0.29	13685.00	72627.00	256000	20230411	-9.38	165000	20221013	40.61	256000	-9.38	20230411	176000	31.82	20230104	256000	-9.38	20230411	165000	40.61	20221013	0.41	Y	014680	5000	566 억	4336343	N	N	3152	N	N
27	20230627	150259	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232000	3000	2	1.31	6269114000	27194	81.81	229000	232500	227000	297500	160500	229000	230532.99	38.26	0	-1138	235000	232000	228500	225500	222000	233500	227000	567	68500	5000	174040	500	1	11335195	26298	16.95	3.19	12	0.24	13685.00	72627.00	256000	20230411	-9.38	165000	20221013	40.61	256000	-9.38	20230411	176000	31.82	20230104	256000	-9.38	20230411	165000	40.61	20221013	0.41	Y	014680	5000	566 억	4336343	N	N	2139	N	N
28	20230627	140301	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231000	2000	2	0.87	4185206500	18182	54.70	229000	232500	227000	297500	160500	229000	230184.06	38.26	0	-116	235000	232000	228500	225500	222000	233500	227000	567	68500	5000	174040	500	1	11335195	26184	16.88	3.18	12	0.16	13685.00	72627.00	256000	20230411	-9.77	165000	20221013	40.00	256000	-9.77	20230411	176000	31.25	20230104	256000	-9.77	20230411	165000	40.00	20221013	0.41	Y	014680	5000	566 억	4336343	N	N	2139	N	N
29	20230627	130302	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	500	2	0.22	3653019500	15877	47.76	229000	232500	227000	297500	160500	229000	230082.48	38.26	0	203	235000	232000	228500	225500	222000	233500	227000	567	68500	5000	174040	500	1	11335195	26014	16.77	3.16	12	0.14	13685.00	72627.00	256000	20230411	-10.35	165000	20221013	39.09	256000	-10.35	20230411	176000	30.40	20230104	256000	-10.35	20230411	165000	39.09	20221013	0.41	Y	014680	5000	566 억	4336343	N	N	2139	N	N
30	20230627	120303	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231000	2000	2	0.87	3012126000	13092	39.39	229000	232500	227000	297500	160500	229000	230073.79	38.26	0	662	235000	232000	228500	225500	222000	233500	227000	567	68500	5000	174040	500	1	11335195	26184	16.88	3.18	12	0.12	13685.00	72627.00	256000	20230411	-9.77	165000	20221013	40.00	256000	-9.77	20230411	176000	31.25	20230104	256000	-9.77	20230411	165000	40.00	20221013	0.41	Y	014680	5000	566 억	4336343	N	N	2139	N	N
31	20230627	110301	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232500	3500	2	1.53	2471565000	10757	32.36	229000	232500	227000	297500	160500	229000	229763.41	38.26	0	1389	235000	232000	228500	225500	222000	233500	227000	567	68500	5000	174040	500	1	11335195	26354	16.99	3.20	12	0.09	13685.00	72627.00	256000	20230411	-9.18	165000	20221013	40.91	256000	-9.18	20230411	176000	32.10	20230104	256000	-9.18	20230411	165000	40.91	20221013	0.41	Y	014680	5000	566 억	4336343	N	N	2139	N	N
32	20230627	100256	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	500	2	0.22	1079457500	4725	14.21	229000	230000	227000	297500	160500	229000	228456.61	38.26	0	816	235000	232000	228500	225500	222000	233500	227000	567	68500	5000	174040	500	1	11335195	26014	16.77	3.16	12	0.04	13685.00	72627.00	256000	20230411	-10.35	165000	20221013	39.09	256000	-10.35	20230411	176000	30.40	20230104	256000	-10.35	20230411	165000	39.09	20221013	0.41	Y	014680	5000	566 억	4336343	N	N	2139	N	N
33	20230627	090258	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227500	-1500	5	-0.66	124883000	547	1.65	229000	229000	227500	297500	160500	229000	228305.30	38.26	0	22	235000	232000	228500	225500	222000	233500	227000	567	68500	5000	174040	500	1	11335195	25788	16.62	3.13	12	0.00	13685.00	72627.00	256000	20230411	-11.13	165000	20221013	37.88	256000	-11.13	20230411	176000	29.26	20230104	256000	-11.13	20230411	165000	37.88	20221013	0.41	Y	014680	5000	566 억	4336343	N	N	2139	N	N
34	20230626	160257	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	500	2	0.22	7593835000	33086	96.26	227000	231500	225000	297000	160000	228500	229518.43	38.29	0	-6304	232833	230666	227833	225666	222833	231750	226750	567	68500	5000	173660	500	1	11335195	25958	16.73	3.15	12	0.29	13685.00	72627.00	256000	20230411	-10.55	165000	20221013	38.79	256000	-10.55	20230411	176000	30.11	20230104	256000	-10.55	20230411	165000	38.79	20221013	0.40	Y	014680	5000	566 억	4339867	N	N	2139	N	N
35	20230626	150300	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	2000	2	0.88	6221877500	27110	78.87	227000	231500	225000	297000	160000	228500	229505.11	38.29	0	-5169	232833	230666	227833	225666	222833	231750	226750	567	68500	5000	173660	500	1	11335195	26128	16.84	3.17	12	0.24	13685.00	72627.00	256000	20230411	-9.96	165000	20221013	39.70	256000	-9.96	20230411	176000	30.97	20230104	256000	-9.96	20230411	165000	39.70	20221013	0.40	Y	014680	5000	566 억	4339867	N	N	3773	N	N
36	20230626	140258	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	1000	2	0.44	5125407000	22343	65.01	227000	231500	225000	297000	160000	228500	229396.79	38.29	0	-3328	232833	230666	227833	225666	222833	231750	226750	567	68500	5000	173660	500	1	11335195	26014	16.77	3.16	12	0.20	13685.00	72627.00	256000	20230411	-10.35	165000	20221013	39.09	256000	-10.35	20230411	176000	30.40	20230104	256000	-10.35	20230411	165000	39.09	20221013	0.40	Y	014680	5000	566 억	4339867	N	N	3773	N	N
37	20230626	130259	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231000	2500	2	1.09	3841685000	16759	48.76	227000	231500	225000	297000	160000	228500	229231.42	38.29	0	-2084	232833	230666	227833	225666	222833	231750	226750	567	68500	5000	173660	500	1	11335195	26184	16.88	3.18	12	0.15	13685.00	72627.00	256000	20230411	-9.77	165000	20221013	40.00	256000	-9.77	20230411	176000	31.25	20230104	256000	-9.77	20230411	165000	40.00	20221013	0.40	Y	014680	5000	566 억	4339867	N	N	3773	N	N
38	20230626	120256	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230000	1500	2	0.66	3136479000	13702	39.87	227000	231500	225000	297000	160000	228500	228906.83	38.29	0	-938	232833	230666	227833	225666	222833	231750	226750	567	68500	5000	173660	500	1	11335195	26071	16.81	3.17	12	0.12	13685.00	72627.00	256000	20230411	-10.16	165000	20221013	39.39	256000	-10.16	20230411	176000	30.68	20230104	256000	-10.16	20230411	165000	39.39	20221013	0.40	Y	014680	5000	566 억	4339867	N	N	3773	N	N
39	20230626	110256	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	1000	2	0.44	1969030500	8637	25.13	227000	230000	225000	297000	160000	228500	227975.84	38.29	0	-230	232833	230666	227833	225666	222833	231750	226750	567	68500	5000	173660	500	1	11335195	26014	16.77	3.16	12	0.08	13685.00	72627.00	256000	20230411	-10.35	165000	20221013	39.09	256000	-10.35	20230411	176000	30.40	20230104	256000	-10.35	20230411	165000	39.09	20221013	0.40	Y	014680	5000	566 억	4339867	N	N	3773	N	N
40	20230626	100257	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	500	2	0.22	1205531000	5305	15.43	227000	230000	225000	297000	160000	228500	227242.88	38.29	0	-302	232833	230666	227833	225666	222833	231750	226750	567	68500	5000	173660	500	1	11335195	25958	16.73	3.15	12	0.05	13685.00	72627.00	256000	20230411	-10.55	165000	20221013	38.79	256000	-10.55	20230411	176000	30.11	20230104	256000	-10.55	20230411	165000	38.79	20221013	0.40	Y	014680	5000	566 억	4339867	N	N	3773	N	N
41	20230626	090257	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	226000	-2500	5	-1.09	143798000	635	1.85	227000	227500	225500	297000	160000	228500	226434.02	38.29	0	-148	232833	230666	227833	225666	222833	231750	226750	567	68500	5000	173660	500	1	11335195	25618	16.51	3.11	12	0.01	13685.00	72627.00	256000	20230411	-11.72	165000	20221013	36.97	256000	-11.72	20230411	176000	28.41	20230104	256000	-11.72	20230411	165000	36.97	20221013	0.40	Y	014680	5000	566 억	4339867	N	N	3773	N	N
42	20230623	154707	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228500	1000	2	0.44	7492977500	32923	69.43	227500	230000	225000	295500	159500	227500	227589.01	38.40	-182	3118	237833	232666	228833	223666	219833	235250	226250	567	68000	5000	172900	500	1	11335195	25901	16.70	3.15	12	0.29	13685.00	72627.00	256000	20230411	-10.74	165000	20221013	38.48	256000	-10.74	20230411	176000	29.83	20230104	256000	-10.74	20230411	165000	38.48	20221013	0.38	Y	014680	5000	566 억	4352712	N	N	2871	N	N
43	20230623	140231	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	226500	-1000	5	-0.44	5676832000	24933	52.58	227500	230000	225000	295500	159500	227500	227683.47	38.40	-182	3020	237833	232666	228833	223666	219833	235250	226250	567	68000	5000	172900	500	1	11335195	25674	16.55	3.12	12	0.22	13685.00	72627.00	256000	20230411	-11.52	165000	20221013	37.27	256000	-11.52	20230411	176000	28.69	20230104	256000	-11.52	20230411	165000	37.27	20221013	0.38	Y	014680	5000	566 억	4352712	N	N	4637	N	N
44	20230622	160427	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227500	0	3	0.00	10818402500	47359	65.16	226000	234000	225000	295500	159500	227500	228434.66	38.44	-214	-2015	237500	232500	228500	223500	219500	230500	221500	567	68000	5000	172900	500	1	11335195	25788	16.62	3.13	12	0.42	13685.00	72627.00	256000	20230411	-11.13	165000	20221013	37.88	256000	-11.13	20230411	176000	29.26	20230104	256000	-11.13	20230411	165000	37.88	20221013	0.41	Y	014680	5000	566 억	4356714	N	N	4637	N	N
45	20230622	150949	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	226500	-1000	5	-0.44	9824106000	42984	59.14	226000	234000	225000	295500	159500	227500	228552.62	38.44	-214	-1416	237500	232500	228500	223500	219500	230500	221500	567	68000	5000	172900	500	1	11335195	25674	16.55	3.12	12	0.38	13685.00	72627.00	256000	20230411	-11.52	165000	20221013	37.27	256000	-11.52	20230411	176000	28.69	20230104	256000	-11.52	20230411	165000	37.27	20221013	0.41	Y	014680	5000	566 억	4356714	N	N	8822	N	N
46	20230622	140424	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227500	0	3	0.00	8077269000	35277	48.53	226000	234000	225000	295500	159500	227500	228967.00	38.44	-214	-1156	237500	232500	228500	223500	219500	230500	221500	567	68000	5000	172900	500	1	11335195	25788	16.62	3.13	12	0.31	13685.00	72627.00	256000	20230411	-11.13	165000	20221013	37.88	256000	-11.13	20230411	176000	29.26	20230104	256000	-11.13	20230411	165000	37.88	20221013	0.41	Y	014680	5000	566 억	4356714	N	N	8822	N	N
47	20230622	130933	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227000	-500	5	-0.22	7269845000	31728	43.65	226000	234000	225000	295500	159500	227500	229130.26	38.44	-214	47	237500	232500	228500	223500	219500	230500	221500	567	68000	5000	172900	500	1	11335195	25731	16.59	3.13	12	0.28	13685.00	72627.00	256000	20230411	-11.33	165000	20221013	37.58	256000	-11.33	20230411	176000	28.98	20230104	256000	-11.33	20230411	165000	37.58	20221013	0.41	Y	014680	5000	566 억	4356714	N	N	8822	N	N
48	20230622	120149	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228000	500	2	0.22	6489233000	28299	38.93	226000	234000	225000	295500	159500	227500	229309.62	38.44	-214	1232	237500	232500	228500	223500	219500	230500	221500	567	68000	5000	172900	500	1	11335195	25844	16.66	3.14	12	0.25	13685.00	72627.00	256000	20230411	-10.94	165000	20221013	38.18	256000	-10.94	20230411	176000	29.55	20230104	256000	-10.94	20230411	165000	38.18	20221013	0.41	Y	014680	5000	566 억	4356714	N	N	8822	N	N
49	20230622	110657	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227000	-500	5	-0.22	5127240500	22298	30.68	226000	234000	225000	295500	159500	227500	229941.72	38.44	-214	1277	237500	232500	228500	223500	219500	230500	221500	567	68000	5000	172900	500	1	11335195	25731	16.59	3.13	12	0.20	13685.00	72627.00	256000	20230411	-11.33	165000	20221013	37.58	256000	-11.33	20230411	176000	28.98	20230104	256000	-11.33	20230411	165000	37.58	20221013	0.41	Y	014680	5000	566 억	4356714	N	N	8822	N	N
50	20230622	100210	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	3000	2	1.32	3702190000	16058	22.09	226000	234000	225000	295500	159500	227500	230551.13	38.44	-214	4274	237500	232500	228500	223500	219500	230500	221500	567	68000	5000	172900	500	1	11335195	26128	16.84	3.17	12	0.14	13685.00	72627.00	256000	20230411	-9.96	165000	20221013	39.70	256000	-9.96	20230411	176000	30.97	20230104	256000	-9.96	20230411	165000	39.70	20221013	0.41	Y	014680	5000	566 억	4356714	N	N	8822	N	N
51	20230622	090800	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227000	-500	5	-0.22	322639500	1426	1.96	226000	227000	225000	295500	159500	227500	226254.91	38.44	-214	271	237500	232500	228500	223500	219500	230500	221500	567	68000	5000	172900	500	1	11335195	25731	16.59	3.13	12	0.01	13685.00	72627.00	256000	20230411	-11.33	165000	20221013	37.58	256000	-11.33	20230411	176000	28.98	20230104	256000	-11.33	20230411	165000	37.58	20221013	0.41	Y	014680	5000	566 억	4356714	N	N	8822	N	N
52	20230621	160212	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227500	-6000	5	-2.57	16504989000	72529	130.17	233500	233500	224500	303500	163500	233500	227564.00	38.70	-593	-35602	241166	237332	230666	226832	220166	239250	228750	567	70000	5000	177460	500	1	11335195	25788	16.62	3.13	12	0.64	13685.00	72627.00	256000	20230411	-11.13	165000	20221013	37.88	256000	-11.13	20230411	176000	29.26	20230104	256000	-11.13	20230411	165000	37.88	20221013	0.42	Y	014680	5000	566 억	4386607	N	N	8820	N	N
53	20230621	150358	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228500	-5000	5	-2.14	14357810500	63123	113.29	233500	233500	224500	303500	163500	233500	227457.67	38.70	-593	-32574	241166	237332	230666	226832	220166	239250	228750	567	70000	5000	177460	500	1	11335195	25901	16.70	3.15	12	0.56	13685.00	72627.00	256000	20230411	-10.74	165000	20221013	38.48	256000	-10.74	20230411	176000	29.83	20230104	256000	-10.74	20230411	165000	38.48	20221013	0.42	Y	014680	5000	566 억	4386607	N	N	5219	N	N
54	20230621	140717	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	225000	-8500	5	-3.64	10280373000	45131	81.00	233500	233500	225000	303500	163500	233500	227789.61	38.70	-593	-22423	241166	237332	230666	226832	220166	239250	228750	567	70000	5000	177460	500	1	11335195	25504	16.44	3.10	12	0.40	13685.00	72627.00	256000	20230411	-12.11	165000	20221013	36.36	256000	-12.11	20230411	176000	27.84	20230104	256000	-12.11	20230411	165000	36.36	20221013	0.42	Y	014680	5000	566 억	4386607	N	N	5219	N	N
55	20230621	130931	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	226000	-7500	5	-3.21	7206508500	31506	56.54	233500	233500	225500	303500	163500	233500	228734.48	38.70	-593	-15408	241166	237332	230666	226832	220166	239250	228750	567	70000	5000	177460	500	1	11335195	25618	16.51	3.11	12	0.28	13685.00	72627.00	256000	20230411	-11.72	165000	20221013	36.97	256000	-11.72	20230411	176000	28.41	20230104	256000	-11.72	20230411	165000	36.97	20221013	0.42	Y	014680	5000	566 억	4386607	N	N	5219	N	N
56	20230621	120114	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	226500	-7000	5	-3.00	5596920500	24398	43.79	233500	233500	226500	303500	163500	233500	229400.79	38.70	-593	-11925	241166	237332	230666	226832	220166	239250	228750	567	70000	5000	177460	500	1	11335195	25674	16.55	3.12	12	0.22	13685.00	72627.00	256000	20230411	-11.52	165000	20221013	37.27	256000	-11.52	20230411	176000	28.69	20230104	256000	-11.52	20230411	165000	37.27	20221013	0.42	Y	014680	5000	566 억	4386607	N	N	5219	N	N
57	20230621	110726	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228000	-5500	5	-2.36	3727177500	16185	29.05	233500	233500	228000	303500	163500	233500	230285.91	38.70	-593	-8059	241166	237332	230666	226832	220166	239250	228750	567	70000	5000	177460	500	1	11335195	25844	16.66	3.14	12	0.14	13685.00	72627.00	256000	20230411	-10.94	165000	20221013	38.18	256000	-10.94	20230411	176000	29.55	20230104	256000	-10.94	20230411	165000	38.18	20221013	0.42	Y	014680	5000	566 억	4386607	N	N	5219	N	N
58	20230621	100127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	-2000	5	-0.86	1887053000	8179	14.68	233500	233500	228500	303500	163500	233500	230719.28	38.70	-593	-4020	241166	237332	230666	226832	220166	239250	228750	567	70000	5000	177460	500	1	11335195	26241	16.92	3.19	12	0.07	13685.00	72627.00	256000	20230411	-9.57	165000	20221013	40.30	256000	-9.57	20230411	176000	31.53	20230104	256000	-9.57	20230411	165000	40.30	20221013	0.42	Y	014680	5000	566 억	4386607	N	N	5219	N	N
59	20230621	090512	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232000	-1500	5	-0.64	144927500	626	1.12	233500	233500	230500	303500	163500	233500	231513.58	38.70	-593	-89	241166	237332	230666	226832	220166	239250	228750	567	70000	5000	177460	500	1	11335195	26298	16.95	3.19	12	0.01	13685.00	72627.00	256000	20230411	-9.38	165000	20221013	40.61	256000	-9.38	20230411	176000	31.82	20230104	256000	-9.38	20230411	165000	40.61	20221013	0.42	Y	014680	5000	566 억	4386607	N	N	5219	N	N
60	20230620	160727	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233500	6000	2	2.64	12867157000	55644	109.90	227500	234500	224000	295500	159500	227500	231238.25	38.79	-336	-11212	231833	229666	226333	224166	220833	228000	222500	567	68000	5000	172900	500	1	11335195	26468	17.06	3.22	12	0.49	13685.00	72627.00	256000	20230411	-8.79	165000	20221013	41.52	256000	-8.79	20230411	176000	32.67	20230104	256000	-8.79	20230411	165000	41.52	20221013	0.41	Y	014680	5000	566 억	4397241	N	N	5219	N	N
61	20230620	150958	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232500	5000	2	2.20	12228127500	52904	104.49	227500	234500	224000	295500	159500	227500	231138.05	38.79	-336	-10711	231833	229666	226333	224166	220833	228000	222500	567	68000	5000	172900	500	1	11335195	26354	16.99	3.20	12	0.47	13685.00	72627.00	256000	20230411	-9.18	165000	20221013	40.91	256000	-9.18	20230411	176000	32.10	20230104	256000	-9.18	20230411	165000	40.91	20221013	0.41	Y	014680	5000	566 억	4397241	N	N	1105	N	N
62	20230620	140741	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	6500	2	2.86	9750668000	42274	83.49	227500	234500	224000	295500	159500	227500	230654.02	38.79	-336	-6228	231833	229666	226333	224166	220833	228000	222500	567	68000	5000	172900	500	1	11335195	26524	17.10	3.22	12	0.37	13685.00	72627.00	256000	20230411	-8.59	165000	20221013	41.82	256000	-8.59	20230411	176000	32.95	20230104	256000	-8.59	20230411	165000	41.82	20221013	0.41	Y	014680	5000	566 억	4397241	N	N	1105	N	N
63	20230620	130517	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	6500	2	2.86	7555275500	32876	64.93	227500	234000	224000	295500	159500	227500	229811.28	38.79	-336	-3099	231833	229666	226333	224166	220833	228000	222500	567	68000	5000	172900	500	1	11335195	26524	17.10	3.22	12	0.29	13685.00	72627.00	256000	20230411	-8.59	165000	20221013	41.82	256000	-8.59	20230411	176000	32.95	20230104	256000	-8.59	20230411	165000	41.82	20221013	0.41	Y	014680	5000	566 억	4397241	N	N	1105	N	N
64	20230620	120922	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	4000	2	1.76	5347777000	23379	46.18	227500	231500	224000	295500	159500	227500	228742.76	38.79	-336	-960	231833	229666	226333	224166	220833	228000	222500	567	68000	5000	172900	500	1	11335195	26241	16.92	3.19	12	0.21	13685.00	72627.00	256000	20230411	-9.57	165000	20221013	40.30	256000	-9.57	20230411	176000	31.53	20230104	256000	-9.57	20230411	165000	40.30	20221013	0.41	Y	014680	5000	566 억	4397241	N	N	1105	N	N
65	20230620	110804	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	2000	2	0.88	3711398000	16287	32.17	227500	231000	224000	295500	159500	227500	227874.87	38.79	-336	-1596	231833	229666	226333	224166	220833	228000	222500	567	68000	5000	172900	500	1	11335195	26014	16.77	3.16	12	0.14	13685.00	72627.00	256000	20230411	-10.35	165000	20221013	39.09	256000	-10.35	20230411	176000	30.40	20230104	256000	-10.35	20230411	165000	39.09	20221013	0.41	Y	014680	5000	566 억	4397241	N	N	1105	N	N
66	20230620	100759	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	1500	2	0.66	1942750500	8598	16.98	227500	229500	224000	295500	159500	227500	225953.77	38.79	-336	-797	231833	229666	226333	224166	220833	228000	222500	567	68000	5000	172900	500	1	11335195	25958	16.73	3.15	12	0.08	13685.00	72627.00	256000	20230411	-10.55	165000	20221013	38.79	256000	-10.55	20230411	176000	30.11	20230104	256000	-10.55	20230411	165000	38.79	20221013	0.41	Y	014680	5000	566 억	4397241	N	N	1105	N	N
67	20230620	090301	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	225500	-2000	5	-0.88	158411500	699	1.38	227500	228500	225500	295500	159500	227500	226625.89	38.79	-336	-161	231833	229666	226333	224166	220833	228000	222500	567	68000	5000	172900	500	1	11335195	25561	16.48	3.10	12	0.01	13685.00	72627.00	256000	20230411	-11.91	165000	20221013	36.67	256000	-11.91	20230411	176000	28.12	20230104	256000	-11.91	20230411	165000	36.67	20221013	0.41	Y	014680	5000	566 억	4397241	N	N	1105	N	N
68	20230619	160416	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227500	-1000	5	-0.44	11378767000	50491	82.78	228500	228500	223000	297000	160000	228500	225362.24	38.76	-766	-3123	234500	231500	229000	226000	223500	230250	224750	567	68500	5000	173660	500	1	11335195	25788	16.62	3.13	12	0.45	13685.00	72627.00	256000	20230411	-11.13	165000	20221013	37.88	256000	-11.13	20230411	176000	29.26	20230104	256000	-11.13	20230411	165000	37.88	20221013	0.36	Y	014680	5000	566 억	4393518	N	N	1105	N	N
69	20230619	150340	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	226500	-2000	5	-0.88	10429922000	46313	75.93	228500	228500	223000	297000	160000	228500	225205.06	38.76	-766	-3140	234500	231500	229000	226000	223500	230250	224750	567	68500	5000	173660	500	1	11335195	25674	16.55	3.12	12	0.41	13685.00	72627.00	256000	20230411	-11.52	165000	20221013	37.27	256000	-11.52	20230411	176000	28.69	20230104	256000	-11.52	20230411	165000	37.27	20221013	0.36	Y	014680	5000	566 억	4393518	N	N	1784	N	N
70	20230619	140552	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	225000	-3500	5	-1.53	8590406000	38169	62.58	228500	228500	223000	297000	160000	228500	225062.38	38.76	-766	-1727	234500	231500	229000	226000	223500	230250	224750	567	68500	5000	173660	500	1	11335195	25504	16.44	3.10	12	0.34	13685.00	72627.00	256000	20230411	-12.11	165000	20221013	36.36	256000	-12.11	20230411	176000	27.84	20230104	256000	-12.11	20230411	165000	36.36	20221013	0.36	Y	014680	5000	566 억	4393518	N	N	1784	N	N
71	20230619	130708	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	225500	-3000	5	-1.31	7137347500	31715	51.99	228500	228500	223000	297000	160000	228500	225046.43	38.76	-766	-1417	234500	231500	229000	226000	223500	230250	224750	567	68500	5000	173660	500	1	11335195	25561	16.48	3.10	12	0.28	13685.00	72627.00	256000	20230411	-11.91	165000	20221013	36.67	256000	-11.91	20230411	176000	28.12	20230104	256000	-11.91	20230411	165000	36.67	20221013	0.36	Y	014680	5000	566 억	4393518	N	N	1784	N	N
72	20230619	120915	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	224000	-4500	5	-1.97	5946732500	26423	43.32	228500	228500	223000	297000	160000	228500	225058.94	38.76	-766	-799	234500	231500	229000	226000	223500	230250	224750	567	68500	5000	173660	500	1	11335195	25391	16.37	3.08	12	0.23	13685.00	72627.00	256000	20230411	-12.50	165000	20221013	35.76	256000	-12.50	20230411	176000	27.27	20230104	256000	-12.50	20230411	165000	35.76	20221013	0.36	Y	014680	5000	566 억	4393518	N	N	1784	N	N
73	20230619	110415	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	226000	-2500	5	-1.09	4105230500	18224	29.88	228500	228500	223000	297000	160000	228500	225265.06	38.76	-766	481	234500	231500	229000	226000	223500	230250	224750	567	68500	5000	173660	500	1	11335195	25618	16.51	3.11	12	0.16	13685.00	72627.00	256000	20230411	-11.72	165000	20221013	36.97	256000	-11.72	20230411	176000	28.41	20230104	256000	-11.72	20230411	165000	36.97	20221013	0.36	Y	014680	5000	566 억	4393518	N	N	1784	N	N
74	20230619	101008	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	224000	-4500	5	-1.97	2285769500	10168	16.67	228500	228500	223000	297000	160000	228500	224800.30	38.76	-766	-969	234500	231500	229000	226000	223500	230250	224750	567	68500	5000	173660	500	1	11335195	25391	16.37	3.08	12	0.09	13685.00	72627.00	256000	20230411	-12.50	165000	20221013	35.76	256000	-12.50	20230411	176000	27.27	20230104	256000	-12.50	20230411	165000	35.76	20221013	0.36	Y	014680	5000	566 억	4393518	N	N	1784	N	N
75	20230619	090256	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227500	-1000	5	-0.44	65287000	286	0.47	228500	228500	227500	297000	160000	228500	228276.22	38.76	-766	-108	234500	231500	229000	226000	223500	230250	224750	567	68500	5000	173660	500	1	11335195	25788	16.62	3.13	12	0.00	13685.00	72627.00	256000	20230411	-11.13	165000	20221013	37.88	256000	-11.13	20230411	176000	29.26	20230104	256000	-11.13	20230411	165000	37.88	20221013	0.36	Y	014680	5000	566 억	4393518	N	N	1784	N	N
76	20230616	160214	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228500	-2500	5	-1.08	13499807500	59165	68.99	231500	232000	226500	300000	162000	231000	228171.78	38.76	272	1884	238000	234500	230000	226500	222000	232250	224250	567	69000	5000	175560	500	1	11335195	25901	16.70	3.15	12	0.52	13685.00	72627.00	256000	20230411	-10.74	165000	20221013	38.48	256000	-10.74	20230411	176000	29.83	20230104	256000	-10.74	20230411	165000	38.48	20221013	0.37	Y	014680	5000	566 억	4393727	N	N	1784	N	N
77	20230616	150209	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227500	-3500	5	-1.52	11267034000	49386	57.59	231500	232000	226500	300000	162000	231000	228142.27	38.76	272	-3027	238000	234500	230000	226500	222000	232250	224250	567	69000	5000	175560	500	1	11335195	25788	16.62	3.13	12	0.44	13685.00	72627.00	256000	20230411	-11.13	165000	20221013	37.88	256000	-11.13	20230411	176000	29.26	20230104	256000	-11.13	20230411	165000	37.88	20221013	0.37	Y	014680	5000	566 억	4393727	N	N	3092	N	N
78	20230616	140912	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227000	-4000	5	-1.73	9177096500	40192	46.87	231500	232000	226500	300000	162000	231000	228331.42	38.76	272	-4576	238000	234500	230000	226500	222000	232250	224250	567	69000	5000	175560	500	1	11335195	25731	16.59	3.13	12	0.35	13685.00	72627.00	256000	20230411	-11.33	165000	20221013	37.58	256000	-11.33	20230411	176000	28.98	20230104	256000	-11.33	20230411	165000	37.58	20221013	0.37	Y	014680	5000	566 억	4393727	N	N	3092	N	N
79	20230616	130257	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228500	-2500	5	-1.08	7020272500	30720	35.82	231500	232000	226500	300000	162000	231000	228524.50	38.76	272	-3349	238000	234500	230000	226500	222000	232250	224250	567	69000	5000	175560	500	1	11335195	25901	16.70	3.15	12	0.27	13685.00	72627.00	256000	20230411	-10.74	165000	20221013	38.48	256000	-10.74	20230411	176000	29.83	20230104	256000	-10.74	20230411	165000	38.48	20221013	0.37	Y	014680	5000	566 억	4393727	N	N	3092	N	N
80	20230616	120912	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228000	-3000	5	-1.30	4936095500	21559	25.14	231500	232000	227500	300000	162000	231000	228957.54	38.76	272	-3673	238000	234500	230000	226500	222000	232250	224250	567	69000	5000	175560	500	1	11335195	25844	16.66	3.14	12	0.19	13685.00	72627.00	256000	20230411	-10.94	165000	20221013	38.18	256000	-10.94	20230411	176000	29.55	20230104	256000	-10.94	20230411	165000	38.18	20221013	0.37	Y	014680	5000	566 억	4393727	N	N	3092	N	N
81	20230616	110201	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	-2000	5	-0.87	3400126500	14828	17.29	231500	232000	228000	300000	162000	231000	229304.46	38.76	272	-2163	238000	234500	230000	226500	222000	232250	224250	567	69000	5000	175560	500	1	11335195	25958	16.73	3.15	12	0.13	13685.00	72627.00	256000	20230411	-10.55	165000	20221013	38.79	256000	-10.55	20230411	176000	30.11	20230104	256000	-10.55	20230411	165000	38.79	20221013	0.37	Y	014680	5000	566 억	4393727	N	N	3092	N	N
82	20230616	100935	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	-2000	5	-0.87	2251617000	9809	11.44	231500	232000	228000	300000	162000	231000	229546.03	38.76	272	-1967	238000	234500	230000	226500	222000	232250	224250	567	69000	5000	175560	500	1	11335195	25958	16.73	3.15	12	0.09	13685.00	72627.00	256000	20230411	-10.55	165000	20221013	38.79	256000	-10.55	20230411	176000	30.11	20230104	256000	-10.55	20230411	165000	38.79	20221013	0.37	Y	014680	5000	566 억	4393727	N	N	3092	N	N
83	20230616	090231	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	500	2	0.22	95110500	411	0.48	231500	232000	231000	300000	162000	231000	231412.41	38.76	272	-31	238000	234500	230000	226500	222000	232250	224250	567	69000	5000	175560	500	1	11335195	26241	16.92	3.19	12	0.00	13685.00	72627.00	256000	20230411	-9.57	165000	20221013	40.30	256000	-9.57	20230411	176000	31.53	20230104	256000	-9.57	20230411	165000	40.30	20221013	0.37	Y	014680	5000	566 억	4393727	N	N	3092	N	N
84	20230615	150942	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230000	-2000	5	-0.86	17453859000	76375	160.89	232000	233500	225500	301500	162500	232000	228527.61	38.65	-483	10149	239666	235832	233166	229332	226666	234500	228000	567	69500	5000	176320	500	1	11335195	26071	16.81	3.17	12	0.67	13685.00	72627.00	256000	20230411	-10.16	165000	20221013	39.39	256000	-10.16	20230411	176000	30.68	20230104	256000	-10.16	20230411	165000	39.39	20221013	0.36	Y	014680	5000	566 억	4381580	N	N	2296	N	N
85	20230615	140747	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	-3000	5	-1.29	13010546000	57011	120.10	232000	233500	225500	301500	162500	232000	228209.96	38.65	-483	8478	239666	235832	233166	229332	226666	234500	228000	567	69500	5000	176320	500	1	11335195	25958	16.73	3.15	12	0.50	13685.00	72627.00	256000	20230411	-10.55	165000	20221013	38.79	256000	-10.55	20230411	176000	30.11	20230104	256000	-10.55	20230411	165000	38.79	20221013	0.36	Y	014680	5000	566 억	4381580	N	N	2296	N	N
86	20230615	130125	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228500	-3500	5	-1.51	9651419000	42274	89.05	232000	233500	225500	301500	162500	232000	228304.69	38.65	-483	3725	239666	235832	233166	229332	226666	234500	228000	567	69500	5000	176320	500	1	11335195	25901	16.70	3.15	12	0.37	13685.00	72627.00	256000	20230411	-10.74	165000	20221013	38.48	256000	-10.74	20230411	176000	29.83	20230104	256000	-10.74	20230411	165000	38.48	20221013	0.36	Y	014680	5000	566 억	4381580	N	N	2296	N	N
87	20230615	120457	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	226000	-6000	5	-2.59	7222506000	31546	66.45	232000	233500	225500	301500	162500	232000	228949.82	38.65	-483	-836	239666	235832	233166	229332	226666	234500	228000	567	69500	5000	176320	500	1	11335195	25618	16.51	3.11	12	0.28	13685.00	72627.00	256000	20230411	-11.72	165000	20221013	36.97	256000	-11.72	20230411	176000	28.41	20230104	256000	-11.72	20230411	165000	36.97	20221013	0.36	Y	014680	5000	566 억	4381580	N	N	2296	N	N
88	20230615	110938	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227000	-5000	5	-2.16	4969670000	21585	45.47	232000	233500	226500	301500	162500	232000	230235.73	38.65	-483	-2694	239666	235832	233166	229332	226666	234500	228000	567	69500	5000	176320	500	1	11335195	25731	16.59	3.13	12	0.19	13685.00	72627.00	256000	20230411	-11.33	165000	20221013	37.58	256000	-11.33	20230411	176000	28.98	20230104	256000	-11.33	20230411	165000	37.58	20221013	0.36	Y	014680	5000	566 억	4381580	N	N	2296	N	N
89	20230611	184701	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	-3000	5	-1.28	20511165000	88145	210.39	236500	238000	229500	304500	164500	234500	232720.10	38.65	859	-12408	239833	237166	233833	231166	227833	238500	232500	567	70000	5000	178220	500	1	11335195	26241	16.92	3.19	12	0.78	13685.00	72627.00	256000	20230411	-9.57	165000	20221013	40.30	256000	-9.57	20230411	176000	31.53	20230104	256000	-9.57	20230411	165000	40.30	20221013	0.33	Y	014680	5000	566 억	4381311	N	N	5821	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History