KissMeData/093370/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160648	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	12700	390	2	3.17	7388299780	591242	74.67	12280	12720	12220	16000	8620	12310	12496.14	2.60	-2160	34218	12736	12522	12386	12172	12036	12455	12105	472	3690	500	9100	10	1	94352104	11983	12.13	3.26	12	0.63	1047.00	3892.00	19250	20220801	-34.03	10350	20230103	22.71	17550	-27.64	20230330	10350	22.71	20230103	19250	-34.03	20220801	10350	22.71	20230103	4.32	Y	093370	500	471 억	2452931	N	N	35384	N	N
3	20230630	150651	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	12650	340	2	2.76	6627724110	531281	67.10	12280	12670	12220	16000	8620	12310	12474.99	2.60	-2160	29723	12736	12522	12386	12172	12036	12455	12105	472	3690	500	9100	10	1	94352104	11936	12.08	3.25	12	0.56	1047.00	3892.00	19250	20220801	-34.29	10350	20230103	22.22	17550	-27.92	20230330	10350	22.22	20230103	19250	-34.29	20220801	10350	22.22	20230103	4.32	Y	093370	500	471 억	2452931	N	N	35099	N	N
4	20230630	140649	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	12600	290	2	2.36	5483837620	440829	55.67	12280	12620	12220	16000	8620	12310	12439.83	2.60	-2160	18257	12736	12522	12386	12172	12036	12455	12105	472	3690	500	9100	10	1	94352104	11888	12.03	3.24	12	0.47	1047.00	3892.00	19250	20220801	-34.55	10350	20230103	21.74	17550	-28.21	20230330	10350	21.74	20230103	19250	-34.55	20220801	10350	21.74	20230103	4.32	Y	093370	500	471 억	2452931	N	N	35099	N	N
5	20230630	130651	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	12550	240	2	1.95	4798534910	386289	48.78	12280	12580	12220	16000	8620	12310	12422.14	2.60	-2160	13965	12736	12522	12386	12172	12036	12455	12105	472	3690	500	9100	10	1	94352104	11841	11.99	3.22	12	0.41	1047.00	3892.00	19250	20220801	-34.81	10350	20230103	21.26	17550	-28.49	20230330	10350	21.26	20230103	19250	-34.81	20220801	10350	21.26	20230103	4.32	Y	093370	500	471 억	2452931	N	N	35099	N	N
6	20230630	120647	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	12520	210	2	1.71	4396645340	354198	44.73	12280	12580	12220	16000	8620	12310	12412.96	2.60	-2160	12833	12736	12522	12386	12172	12036	12455	12105	472	3690	500	9100	10	1	94352104	11813	11.96	3.22	12	0.38	1047.00	3892.00	19250	20220801	-34.96	10350	20230103	20.97	17550	-28.66	20230330	10350	20.97	20230103	19250	-34.96	20220801	10350	20.97	20230103	4.32	Y	093370	500	471 억	2452931	N	N	35099	N	N
7	20230630	110651	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	12570	260	2	2.11	3794350930	306220	38.67	12280	12580	12220	16000	8620	12310	12390.93	2.60	-2160	15950	12736	12522	12386	12172	12036	12455	12105	472	3690	500	9100	10	1	94352104	11860	12.01	3.23	12	0.32	1047.00	3892.00	19250	20220801	-34.70	10350	20230103	21.45	17550	-28.38	20230330	10350	21.45	20230103	19250	-34.70	20220801	10350	21.45	20230103	4.32	Y	093370	500	471 억	2452931	N	N	35099	N	N
8	20230630	100650	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	12460	150	2	1.22	2572092130	208345	26.31	12280	12480	12220	16000	8620	12310	12345.35	2.60	-2160	3068	12736	12522	12386	12172	12036	12455	12105	472	3690	500	9100	10	1	94352104	11756	11.90	3.20	12	0.22	1047.00	3892.00	19250	20220801	-35.27	10350	20230103	20.39	17550	-29.00	20230330	10350	20.39	20230103	19250	-35.27	20220801	10350	20.39	20230103	4.32	Y	093370	500	471 억	2452931	N	N	35099	N	N
9	20230630	090650	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	12360	50	2	0.41	491513300	39834	5.03	12280	12430	12270	16000	8620	12310	12339.04	2.60	-2160	4981	12736	12522	12386	12172	12036	12455	12105	472	3690	500	9100	10	1	94352104	11662	11.81	3.18	12	0.04	1047.00	3892.00	19250	20220801	-35.79	10350	20230103	19.42	17550	-29.57	20230330	10350	19.42	20230103	19250	-35.79	20220801	10350	19.42	20230103	4.32	Y	093370	500	471 억	2452931	N	N	35099	N	N
10	20230629	160650	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	12310	-240	5	-1.91	9719594850	785374	113.53	12540	12600	12250	16310	8790	12550	12375.91	2.50	-1080	60654	12976	12762	12656	12442	12336	12710	12390	472	3760	500	9280	10	1	94352104	11615	11.76	3.16	12	0.83	1047.00	3892.00	19500	20220628	-36.87	10350	20230103	18.94	17550	-29.86	20230330	10350	18.94	20230103	19250	-36.05	20220801	10350	18.94	20230103	4.29	Y	093370	500	471 억	2358177	N	N	35099	N	N
11	20230629	150647	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	12310	-240	5	-1.91	8974214650	724825	104.77	12540	12600	12250	16310	8790	12550	12381.21	2.50	-1080	38404	12976	12762	12656	12442	12336	12710	12390	472	3760	500	9280	10	1	94352104	11615	11.76	3.16	12	0.77	1047.00	3892.00	19500	20220628	-36.87	10350	20230103	18.94	17550	-29.86	20230330	10350	18.94	20230103	19250	-36.05	20220801	10350	18.94	20230103	4.29	Y	093370	500	471 억	2358177	N	N	34421	N	N
12	20230629	140645	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	12260	-290	5	-2.31	7881423990	635840	91.91	12540	12600	12260	16310	8790	12550	12395.29	2.50	-1080	10709	12976	12762	12656	12442	12336	12710	12390	472	3760	500	9280	10	1	94352104	11568	11.71	3.15	12	0.67	1047.00	3892.00	19500	20220628	-37.13	10350	20230103	18.45	17550	-30.14	20230330	10350	18.45	20230103	19250	-36.31	20220801	10350	18.45	20230103	4.29	Y	093370	500	471 억	2358177	N	N	34421	N	N
13	20230629	130645	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	12340	-210	5	-1.67	6546552150	527301	76.22	12540	12600	12320	16310	8790	12550	12415.20	2.50	-1080	6870	12976	12762	12656	12442	12336	12710	12390	472	3760	500	9280	10	1	94352104	11643	11.79	3.17	12	0.56	1047.00	3892.00	19500	20220628	-36.72	10350	20230103	19.23	17550	-29.69	20230330	10350	19.23	20230103	19250	-35.90	20220801	10350	19.23	20230103	4.29	Y	093370	500	471 억	2358177	N	N	34421	N	N
14	20230629	120648	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	12360	-190	5	-1.51	5892418500	474317	68.56	12540	12600	12320	16310	8790	12550	12422.95	2.50	-1080	5343	12976	12762	12656	12442	12336	12710	12390	472	3760	500	9280	10	1	94352104	11662	11.81	3.18	12	0.50	1047.00	3892.00	19500	20220628	-36.62	10350	20230103	19.42	17550	-29.57	20230330	10350	19.42	20230103	19250	-35.79	20220801	10350	19.42	20230103	4.29	Y	093370	500	471 억	2358177	N	N	34421	N	N
15	20230629	110649	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	12360	-190	5	-1.51	4593769540	369104	53.35	12540	12600	12350	16310	8790	12550	12445.73	2.50	-1080	9432	12976	12762	12656	12442	12336	12710	12390	472	3760	500	9280	10	1	94352104	11662	11.81	3.18	12	0.39	1047.00	3892.00	19500	20220628	-36.62	10350	20230103	19.42	17550	-29.57	20230330	10350	19.42	20230103	19250	-35.79	20220801	10350	19.42	20230103	4.29	Y	093370	500	471 억	2358177	N	N	34421	N	N
16	20230629	100649	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	12420	-130	5	-1.04	2918733390	233974	33.82	12540	12600	12350	16310	8790	12550	12474.60	2.50	-1080	-10556	12976	12762	12656	12442	12336	12710	12390	472	3760	500	9280	10	1	94352104	11719	11.86	3.19	12	0.25	1047.00	3892.00	19500	20220628	-36.31	10350	20230103	20.00	17550	-29.23	20230330	10350	20.00	20230103	19250	-35.48	20220801	10350	20.00	20230103	4.29	Y	093370	500	471 억	2358177	N	N	34421	N	N
17	20230629	090627	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	12580	30	2	0.24	435629620	34748	5.02	12540	12590	12510	16310	8790	12550	12536.82	2.50	-1080	3622	12976	12762	12656	12442	12336	12710	12390	472	3760	500	9280	10	1	94352104	11869	12.02	3.23	12	0.04	1047.00	3892.00	19500	20220628	-35.49	10350	20230103	21.55	17550	-28.32	20230330	10350	21.55	20230103	19250	-34.65	20220801	10350	21.55	20230103	4.29	Y	093370	500	471 억	2358177	N	N	34421	N	N
18	20230628	160639	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	12550	-210	5	-1.65	8654881740	684908	99.88	12830	12870	12550	16580	8940	12760	12636.74	2.52	-738	-42384	13033	12896	12813	12676	12593	12855	12635	472	3820	500	9440	10	1	94352104	11841	11.99	3.22	12	0.73	1047.00	3892.00	19550	20220627	-35.81	10350	20230103	21.26	17550	-28.49	20230330	10350	21.26	20230103	19500	-35.64	20220628	10350	21.26	20230103	4.30	Y	093370	500	471 억	2381038	N	N	34421	N	N
19	20230628	150644	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	12600	-160	5	-1.25	7668483760	606377	88.43	12830	12870	12570	16580	8940	12760	12646.40	2.52	-738	-44651	13033	12896	12813	12676	12593	12855	12635	472	3820	500	9440	10	1	94352104	11888	12.03	3.24	12	0.64	1047.00	3892.00	19550	20220627	-35.55	10350	20230103	21.74	17550	-28.21	20230330	10350	21.74	20230103	19500	-35.38	20220628	10350	21.74	20230103	4.30	Y	093370	500	471 억	2381038	N	N	43604	N	N
20	20230628	140642	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	12620	-140	5	-1.10	6406697010	506198	73.82	12830	12870	12570	16580	8940	12760	12656.50	2.52	-738	-42519	13033	12896	12813	12676	12593	12855	12635	472	3820	500	9440	10	1	94352104	11907	12.05	3.24	12	0.54	1047.00	3892.00	19550	20220627	-35.45	10350	20230103	21.93	17550	-28.09	20230330	10350	21.93	20230103	19500	-35.28	20220628	10350	21.93	20230103	4.30	Y	093370	500	471 억	2381038	N	N	43604	N	N
21	20230628	130643	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	12580	-180	5	-1.41	5542620170	437573	63.81	12830	12870	12580	16580	8940	12760	12666.73	2.52	-738	-36981	13033	12896	12813	12676	12593	12855	12635	472	3820	500	9440	10	1	94352104	11869	12.02	3.23	12	0.46	1047.00	3892.00	19550	20220627	-35.65	10350	20230103	21.55	17550	-28.32	20230330	10350	21.55	20230103	19500	-35.49	20220628	10350	21.55	20230103	4.30	Y	093370	500	471 억	2381038	N	N	43604	N	N
22	20230628	120638	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	12640	-120	5	-0.94	4261823020	336060	49.01	12830	12870	12620	16580	8940	12760	12681.73	2.52	-738	-4519	13033	12896	12813	12676	12593	12855	12635	472	3820	500	9440	10	1	94352104	11926	12.07	3.25	12	0.36	1047.00	3892.00	19550	20220627	-35.35	10350	20230103	22.13	17550	-27.98	20230330	10350	22.13	20230103	19500	-35.18	20220628	10350	22.13	20230103	4.30	Y	093370	500	471 억	2381038	N	N	43604	N	N
23	20230628	110647	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	12650	-110	5	-0.86	3485182540	274585	40.04	12830	12870	12620	16580	8940	12760	12692.55	2.52	-738	-13869	13033	12896	12813	12676	12593	12855	12635	472	3820	500	9440	10	1	94352104	11936	12.08	3.25	12	0.29	1047.00	3892.00	19550	20220627	-35.29	10350	20230103	22.22	17550	-27.92	20230330	10350	22.22	20230103	19500	-35.13	20220628	10350	22.22	20230103	4.30	Y	093370	500	471 억	2381038	N	N	43604	N	N
24	20230628	100647	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	12660	-100	5	-0.78	2471977060	194451	28.36	12830	12870	12620	16580	8940	12760	12712.60	2.52	-738	-13777	13033	12896	12813	12676	12593	12855	12635	472	3820	500	9440	10	1	94352104	11945	12.09	3.25	12	0.21	1047.00	3892.00	19550	20220627	-35.24	10350	20230103	22.32	17550	-27.86	20230330	10350	22.32	20230103	19500	-35.08	20220628	10350	22.32	20230103	4.30	Y	093370	500	471 억	2381038	N	N	43604	N	N
25	20230628	090645	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	12820	60	2	0.47	329673830	25719	3.75	12830	12870	12790	16580	8940	12760	12818.30	2.52	-738	-1127	13033	12896	12813	12676	12593	12855	12635	472	3820	500	9440	10	1	94352104	12096	12.24	3.29	12	0.03	1047.00	3892.00	19550	20220627	-34.42	10350	20230103	23.86	17550	-26.95	20230330	10350	23.86	20230103	19500	-34.26	20220628	10350	23.86	20230103	4.30	Y	093370	500	471 억	2381038	N	N	43604	N	N
26	20230627	160643	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	12760	-180	5	-1.39	8744934620	683003	135.08	12910	12950	12730	16820	9060	12940	12803.81	2.55	0	-63190	13206	13072	12946	12812	12686	13010	12750	472	3880	500	9570	10	1	94352104	12039	12.19	3.28	12	0.72	1047.00	3892.00	19550	20220627	-34.73	10350	20230103	23.29	17550	-27.29	20230330	10350	23.29	20230103	19550	-34.73	20220627	10350	23.29	20230103	4.33	Y	093370	500	471 억	2403227	N	N	43604	N	N
27	20230627	150648	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	12760	-180	5	-1.39	8231849610	642772	127.12	12910	12950	12730	16820	9060	12940	12806.80	2.55	0	-65668	13206	13072	12946	12812	12686	13010	12750	472	3880	500	9570	10	1	94352104	12039	12.19	3.28	12	0.68	1047.00	3892.00	19550	20220627	-34.73	10350	20230103	23.29	17550	-27.29	20230330	10350	23.29	20230103	19550	-34.73	20220627	10350	23.29	20230103	4.33	Y	093370	500	471 억	2403227	N	N	37385	N	N
28	20230627	140656	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	12780	-160	5	-1.24	6460029510	503887	99.65	12910	12950	12750	16820	9060	12940	12820.39	2.55	0	-55863	13206	13072	12946	12812	12686	13010	12750	472	3880	500	9570	10	1	94352104	12058	12.21	3.28	12	0.53	1047.00	3892.00	19550	20220627	-34.63	10350	20230103	23.48	17550	-27.18	20230330	10350	23.48	20230103	19550	-34.63	20220627	10350	23.48	20230103	4.33	Y	093370	500	471 억	2403227	N	N	37385	N	N
29	20230627	130653	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	12780	-160	5	-1.24	5820130480	453860	89.76	12910	12950	12750	16820	9060	12940	12823.62	2.55	0	-57184	13206	13072	12946	12812	12686	13010	12750	472	3880	500	9570	10	1	94352104	12058	12.21	3.28	12	0.48	1047.00	3892.00	19550	20220627	-34.63	10350	20230103	23.48	17550	-27.18	20230330	10350	23.48	20230103	19550	-34.63	20220627	10350	23.48	20230103	4.33	Y	093370	500	471 억	2403227	N	N	37385	N	N
30	20230627	120655	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	12820	-120	5	-0.93	4966374460	387194	76.58	12910	12950	12750	16820	9060	12940	12826.58	2.55	0	-39044	13206	13072	12946	12812	12686	13010	12750	472	3880	500	9570	10	1	94352104	12096	12.24	3.29	12	0.41	1047.00	3892.00	19550	20220627	-34.42	10350	20230103	23.86	17550	-26.95	20230330	10350	23.86	20230103	19550	-34.42	20220627	10350	23.86	20230103	4.33	Y	093370	500	471 억	2403227	N	N	37385	N	N
31	20230627	110659	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	12910	-30	5	-0.23	4252375290	331776	65.62	12910	12940	12750	16820	9060	12940	12817.01	2.55	0	-23048	13206	13072	12946	12812	12686	13010	12750	472	3880	500	9570	10	1	94352104	12181	12.33	3.32	12	0.35	1047.00	3892.00	19550	20220627	-33.96	10350	20230103	24.73	17550	-26.44	20230330	10350	24.73	20230103	19550	-33.96	20220627	10350	24.73	20230103	4.33	Y	093370	500	471 억	2403227	N	N	37385	N	N
32	20230627	100640	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	12800	-140	5	-1.08	2431177020	189793	37.54	12910	12940	12750	16820	9060	12940	12809.62	2.55	0	-45922	13206	13072	12946	12812	12686	13010	12750	472	3880	500	9570	10	1	94352104	12077	12.23	3.29	12	0.20	1047.00	3892.00	19550	20220627	-34.53	10350	20230103	23.67	17550	-27.07	20230330	10350	23.67	20230103	19550	-34.53	20220627	10350	23.67	20230103	4.33	Y	093370	500	471 억	2403227	N	N	37385	N	N
33	20230627	090644	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	12750	-190	5	-1.47	712964100	55599	11.00	12910	12940	12750	16820	9060	12940	12823.32	2.55	0	-30362	13206	13072	12946	12812	12686	13010	12750	472	3880	500	9570	10	1	94352104	12030	12.18	3.28	12	0.06	1047.00	3892.00	19550	20220627	-34.78	10350	20230103	23.19	17550	-27.35	20230330	10350	23.19	20230103	19550	-34.78	20220627	10350	23.19	20230103	4.33	Y	093370	500	471 억	2403227	N	N	37385	N	N
34	20230626	160642	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	12940	-60	5	-0.46	6473124320	499689	108.13	13000	13080	12820	16900	9100	13000	12954.33	2.54	0	-3018	13253	13126	13053	12926	12853	13090	12890	472	3900	500	9620	10	1	94352104	12209	12.36	3.32	12	0.53	1047.00	3892.00	19550	20220627	-33.81	10350	20230103	25.02	17550	-26.27	20230330	10350	25.02	20230103	19550	-33.81	20220627	10350	25.02	20230103	4.37	Y	093370	500	471 억	2394445	N	N	37385	N	N
35	20230626	150647	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	12920	-80	5	-0.62	6047076110	466754	101.00	13000	13080	12820	16900	9100	13000	12955.60	2.54	0	-2396	13253	13126	13053	12926	12853	13090	12890	472	3900	500	9620	10	1	94352104	12190	12.34	3.32	12	0.49	1047.00	3892.00	19550	20220627	-33.91	10350	20230103	24.83	17550	-26.38	20230330	10350	24.83	20230103	19550	-33.91	20220627	10350	24.83	20230103	4.37	Y	093370	500	471 억	2394445	N	N	34048	N	N
36	20230626	140647	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	12920	-80	5	-0.62	4850383730	374071	80.95	13000	13080	12820	16900	9100	13000	12966.48	2.54	0	8453	13253	13126	13053	12926	12853	13090	12890	472	3900	500	9620	10	1	94352104	12190	12.34	3.32	12	0.40	1047.00	3892.00	19550	20220627	-33.91	10350	20230103	24.83	17550	-26.38	20230330	10350	24.83	20230103	19550	-33.91	20220627	10350	24.83	20230103	4.37	Y	093370	500	471 억	2394445	N	N	34048	N	N
37	20230626	130642	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	12950	-50	5	-0.38	4250450490	327684	70.91	13000	13080	12820	16900	9100	13000	12971.19	2.54	0	15012	13253	13126	13053	12926	12853	13090	12890	472	3900	500	9620	10	1	94352104	12219	12.37	3.33	12	0.35	1047.00	3892.00	19550	20220627	-33.76	10350	20230103	25.12	17550	-26.21	20230330	10350	25.12	20230103	19550	-33.76	20220627	10350	25.12	20230103	4.37	Y	093370	500	471 억	2394445	N	N	34048	N	N
38	20230626	120643	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13010	10	2	0.08	3537647010	272688	59.01	13000	13080	12820	16900	9100	13000	12973.24	2.54	0	20994	13253	13126	13053	12926	12853	13090	12890	472	3900	500	9620	10	1	94352104	12275	12.43	3.34	12	0.29	1047.00	3892.00	19550	20220627	-33.45	10350	20230103	25.70	17550	-25.87	20230330	10350	25.70	20230103	19550	-33.45	20220627	10350	25.70	20230103	4.37	Y	093370	500	471 억	2394445	N	N	34048	N	N
39	20230626	110642	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13080	80	2	0.62	3036825740	234198	50.68	13000	13080	12820	16900	9100	13000	12966.92	2.54	0	28637	13253	13126	13053	12926	12853	13090	12890	472	3900	500	9620	10	1	94352104	12341	12.49	3.36	12	0.25	1047.00	3892.00	19550	20220627	-33.09	10350	20230103	26.38	17550	-25.47	20230330	10350	26.38	20230103	19550	-33.09	20220627	10350	26.38	20230103	4.37	Y	093370	500	471 억	2394445	N	N	34048	N	N
40	20230626	100642	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13020	20	2	0.15	2035232050	157314	34.04	13000	13060	12820	16900	9100	13000	12937.39	2.54	0	13800	13253	13126	13053	12926	12853	13090	12890	472	3900	500	9620	10	1	94352104	12285	12.44	3.35	12	0.17	1047.00	3892.00	19550	20220627	-33.40	10350	20230103	25.80	17550	-25.81	20230330	10350	25.80	20230103	19550	-33.40	20220627	10350	25.80	20230103	4.37	Y	093370	500	471 억	2394445	N	N	34048	N	N
41	20230626	090644	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	12870	-130	5	-1.00	541713050	41907	9.07	13000	13000	12830	16900	9100	13000	12926.55	2.54	0	-14579	13253	13126	13053	12926	12853	13090	12890	472	3900	500	9620	10	1	94352104	12143	12.29	3.31	12	0.04	1047.00	3892.00	19550	20220627	-34.17	10350	20230103	24.35	17550	-26.67	20230330	10350	24.35	20230103	19550	-34.17	20220627	10350	24.35	20230103	4.37	Y	093370	500	471 억	2394445	N	N	34048	N	N
42	20230623	172742	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13000	-30	5	-0.23	5973508440	457456	59.19	13060	13180	12980	16930	9130	13030	13059.50	2.51	-2160	-1275	13450	13240	13080	12870	12710	13160	12790	472	3900	500	9640	10	1	94352104	12266	12.42	3.34	12	0.48	1047.00	3892.00	20250	20220622	-35.80	10350	20230103	25.60	17550	-25.93	20230330	10350	25.60	20230103	19550	-33.50	20220627	10350	25.60	20230103	4.38	Y	093370	500	471 억	2371318	N	N	34048	N	N
43	20230623	140533	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13030	0	3	0.00	4686249490	358546	46.39	13060	13180	12980	16930	9130	13030	13070.15	2.51	-2160	-6074	13450	13240	13080	12870	12710	13160	12790	472	3900	500	9640	10	1	94352104	12294	12.45	3.35	12	0.38	1047.00	3892.00	20250	20220622	-35.65	10350	20230103	25.89	17550	-25.75	20230330	10350	25.89	20230103	19550	-33.35	20220627	10350	25.89	20230103	4.38	Y	093370	500	471 억	2371318	N	N	38352	N	N
44	20230622	160424	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13030	-210	5	-1.59	10039529240	766366	97.34	13140	13290	12920	17210	9270	13240	13100.40	2.41	-2263	32497	13780	13510	13360	13090	12940	13435	13015	472	3970	500	9790	10	1	94352104	12294	12.45	3.35	12	0.81	1047.00	3892.00	20250	20220622	-35.65	10350	20230103	25.89	17550	-25.75	20230330	10350	25.89	20230103	20250	-35.65	20220622	10350	25.89	20230103	4.34	Y	093370	500	471 억	2271450	N	N	38352	N	N
45	20230622	150429	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13010	-230	5	-1.74	7907950280	602191	76.49	13140	13290	13000	17210	9270	13240	13131.94	2.41	-2263	12533	13780	13510	13360	13090	12940	13435	13015	472	3970	500	9790	10	1	94352104	12275	12.43	3.34	12	0.64	1047.00	3892.00	20250	20220622	-35.75	10350	20230103	25.70	17550	-25.87	20230330	10350	25.70	20230103	20250	-35.75	20220622	10350	25.70	20230103	4.34	Y	093370	500	471 억	2271450	N	N	33747	N	N
46	20230622	140932	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13130	-110	5	-0.83	4765395810	361435	45.91	13140	13290	13120	17210	9270	13240	13184.63	2.41	-2263	-20244	13780	13510	13360	13090	12940	13435	13015	472	3970	500	9790	10	1	94352104	12388	12.54	3.37	12	0.38	1047.00	3892.00	20250	20220622	-35.16	10350	20230103	26.86	17550	-25.19	20230330	10350	26.86	20230103	20250	-35.16	20220622	10350	26.86	20230103	4.34	Y	093370	500	471 억	2271450	N	N	33747	N	N
47	20230622	130504	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13150	-90	5	-0.68	3724782140	282178	35.84	13140	13290	13120	17210	9270	13240	13200.09	2.41	-2263	-21721	13780	13510	13360	13090	12940	13435	13015	472	3970	500	9790	10	1	94352104	12407	12.56	3.38	12	0.30	1047.00	3892.00	20250	20220622	-35.06	10350	20230103	27.05	17550	-25.07	20230330	10350	27.05	20230103	20250	-35.06	20220622	10350	27.05	20230103	4.34	Y	093370	500	471 억	2271450	N	N	33747	N	N
48	20230622	120116	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13200	-40	5	-0.30	2888767710	218643	27.77	13140	13290	13120	17210	9270	13240	13212.24	2.41	-2263	-1066	13780	13510	13360	13090	12940	13435	13015	472	3970	500	9790	10	1	94352104	12454	12.61	3.39	12	0.23	1047.00	3892.00	20250	20220622	-34.81	10350	20230103	27.54	17550	-24.79	20230330	10350	27.54	20230103	20250	-34.81	20220622	10350	27.54	20230103	4.34	Y	093370	500	471 억	2271450	N	N	33747	N	N
49	20230622	110709	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13210	-30	5	-0.23	2328810600	176180	22.38	13140	13290	13120	17210	9270	13240	13218.34	2.41	-2263	-1648	13780	13510	13360	13090	12940	13435	13015	472	3970	500	9790	10	1	94352104	12464	12.62	3.39	12	0.19	1047.00	3892.00	20250	20220622	-34.77	10350	20230103	27.63	17550	-24.73	20230330	10350	27.63	20230103	20250	-34.77	20220622	10350	27.63	20230103	4.34	Y	093370	500	471 억	2271450	N	N	33747	N	N
50	20230622	100451	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13260	20	2	0.15	1541294430	116637	14.82	13140	13290	13120	17210	9270	13240	13214.42	2.41	-2263	2577	13780	13510	13360	13090	12940	13435	13015	472	3970	500	9790	10	1	94352104	12511	12.66	3.41	12	0.12	1047.00	3892.00	20250	20220622	-34.52	10350	20230103	28.12	17550	-24.44	20230330	10350	28.12	20230103	20250	-34.52	20220622	10350	28.12	20230103	4.34	Y	093370	500	471 억	2271450	N	N	33747	N	N
51	20230622	090656	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13170	-70	5	-0.53	254448670	19331	2.46	13140	13230	13140	17210	9270	13240	13162.12	2.41	-2263	2316	13780	13510	13360	13090	12940	13435	13015	472	3970	500	9790	10	1	94352104	12426	12.58	3.38	12	0.02	1047.00	3892.00	20250	20220622	-34.96	10350	20230103	27.25	17550	-24.96	20230330	10350	27.25	20230103	20250	-34.96	20220622	10350	27.25	20230103	4.34	Y	093370	500	471 억	2271450	N	N	33747	N	N
52	20230621	160339	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13240	-370	5	-2.72	10430416520	780271	108.20	13590	13630	13210	17690	9530	13610	13367.89	2.45	-8176	-91378	13903	13756	13653	13506	13403	13705	13455	472	4080	500	10070	10	1	94352104	12492	12.65	3.40	12	0.83	1047.00	3892.00	20850	20220620	-36.50	10350	20230103	27.92	17550	-24.56	20230330	10350	27.92	20230103	20250	-34.62	20220622	10350	27.92	20230103	4.34	Y	093370	500	471 억	2308449	N	N	33727	N	N
53	20230621	150906	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13230	-380	5	-2.79	9606418560	718014	99.57	13590	13630	13220	17690	9530	13610	13379.15	2.45	-8176	-102047	13903	13756	13653	13506	13403	13705	13455	472	4080	500	10070	10	1	94352104	12483	12.64	3.40	12	0.76	1047.00	3892.00	20850	20220620	-36.55	10350	20230103	27.83	17550	-24.62	20230330	10350	27.83	20230103	20250	-34.67	20220622	10350	27.83	20230103	4.34	Y	093370	500	471 억	2308449	N	N	70380	N	N
54	20230621	140719	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13340	-270	5	-1.98	7148928800	533087	73.92	13590	13630	13310	17690	9530	13610	13410.44	2.45	-8176	-95670	13903	13756	13653	13506	13403	13705	13455	472	4080	500	10070	10	1	94352104	12587	12.74	3.43	12	0.56	1047.00	3892.00	20850	20220620	-36.02	10350	20230103	28.89	17550	-23.99	20230330	10350	28.89	20230103	20250	-34.12	20220622	10350	28.89	20230103	4.34	Y	093370	500	471 억	2308449	N	N	70380	N	N
55	20230621	130118	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13340	-270	5	-1.98	6482661720	483174	67.00	13590	13630	13310	17690	9530	13610	13416.83	2.45	-8176	-88647	13903	13756	13653	13506	13403	13705	13455	472	4080	500	10070	10	1	94352104	12587	12.74	3.43	12	0.51	1047.00	3892.00	20850	20220620	-36.02	10350	20230103	28.89	17550	-23.99	20230330	10350	28.89	20230103	20250	-34.12	20220622	10350	28.89	20230103	4.34	Y	093370	500	471 억	2308449	N	N	70380	N	N
56	20230621	120243	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13370	-240	5	-1.76	5782356360	430752	59.73	13590	13630	13310	17690	9530	13610	13423.86	2.45	-8176	-69559	13903	13756	13653	13506	13403	13705	13455	472	4080	500	10070	10	1	94352104	12615	12.77	3.44	12	0.46	1047.00	3892.00	20850	20220620	-35.88	10350	20230103	29.18	17550	-23.82	20230330	10350	29.18	20230103	20250	-33.98	20220622	10350	29.18	20230103	4.34	Y	093370	500	471 억	2308449	N	N	70380	N	N
57	20230621	110410	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13370	-240	5	-1.76	5122926870	381422	52.89	13590	13630	13310	17690	9530	13610	13431.13	2.45	-8176	-62013	13903	13756	13653	13506	13403	13705	13455	472	4080	500	10070	10	1	94352104	12615	12.77	3.44	12	0.40	1047.00	3892.00	20850	20220620	-35.88	10350	20230103	29.18	17550	-23.82	20230330	10350	29.18	20230103	20250	-33.98	20220622	10350	29.18	20230103	4.34	Y	093370	500	471 억	2308449	N	N	70380	N	N
58	20230621	100145	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13400	-210	5	-1.54	3483861890	258632	35.87	13590	13630	13360	17690	9530	13610	13470.34	2.45	-8176	-60662	13903	13756	13653	13506	13403	13705	13455	472	4080	500	10070	10	1	94352104	12643	12.80	3.44	12	0.27	1047.00	3892.00	20850	20220620	-35.73	10350	20230103	29.47	17550	-23.65	20230330	10350	29.47	20230103	20250	-33.83	20220622	10350	29.47	20230103	4.34	Y	093370	500	471 억	2308449	N	N	70380	N	N
59	20230621	090222	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13600	-10	5	-0.07	116104110	8547	1.19	13590	13610	13570	17690	9530	13610	13584.19	2.45	-8176	-786	13903	13756	13653	13506	13403	13705	13455	472	4080	500	10070	10	1	94352104	12832	12.99	3.49	12	0.01	1047.00	3892.00	20850	20220620	-34.77	10350	20230103	31.40	17550	-22.51	20230330	10350	31.40	20230103	20250	-32.84	20220622	10350	31.40	20230103	4.34	Y	093370	500	471 억	2308449	N	N	70380	N	N
60	20230620	160928	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13610	-80	5	-0.58	9799686780	718625	100.39	13690	13800	13550	17790	9590	13690	13636.77	2.49	-4562	-100058	13963	13826	13663	13526	13363	13895	13595	472	4100	500	10130	10	1	94352104	12841	13.00	3.50	12	0.76	1047.00	3892.00	20850	20220617	-34.72	10350	20230103	31.50	17550	-22.45	20230330	10350	31.50	20230103	20850	-34.72	20220620	10350	31.50	20230103	4.32	Y	093370	500	471 억	2349544	N	N	70380	N	N
61	20230620	150535	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13560	-130	5	-0.95	9213226210	675434	94.36	13690	13800	13560	17790	9590	13690	13640.45	2.49	-4562	-106518	13963	13826	13663	13526	13363	13895	13595	472	4100	500	10130	10	1	94352104	12794	12.95	3.48	12	0.72	1047.00	3892.00	20850	20220617	-34.96	10350	20230103	31.01	17550	-22.74	20230330	10350	31.01	20230103	20850	-34.96	20220620	10350	31.01	20230103	4.32	Y	093370	500	471 억	2349544	N	N	30872	N	N
62	20230620	141014	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13610	-80	5	-0.58	7929251370	580869	81.15	13690	13800	13560	17790	9590	13690	13650.67	2.49	-4562	-92288	13963	13826	13663	13526	13363	13895	13595	472	4100	500	10130	10	1	94352104	12841	13.00	3.50	12	0.62	1047.00	3892.00	20850	20220617	-34.72	10350	20230103	31.50	17550	-22.45	20230330	10350	31.50	20230103	20850	-34.72	20220620	10350	31.50	20230103	4.32	Y	093370	500	471 억	2349544	N	N	30872	N	N
63	20230620	130544	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13590	-100	5	-0.73	7281839680	533265	74.50	13690	13800	13560	17790	9590	13690	13655.19	2.49	-4562	-85243	13963	13826	13663	13526	13363	13895	13595	472	4100	500	10130	10	1	94352104	12822	12.98	3.49	12	0.57	1047.00	3892.00	20850	20220617	-34.82	10350	20230103	31.30	17550	-22.56	20230330	10350	31.30	20230103	20850	-34.82	20220620	10350	31.30	20230103	4.32	Y	093370	500	471 억	2349544	N	N	30872	N	N
64	20230620	120528	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13600	-90	5	-0.66	6779091870	496285	69.33	13690	13800	13560	17790	9590	13690	13659.67	2.49	-4562	-75967	13963	13826	13663	13526	13363	13895	13595	472	4100	500	10130	10	1	94352104	12832	12.99	3.49	12	0.53	1047.00	3892.00	20850	20220617	-34.77	10350	20230103	31.40	17550	-22.51	20230330	10350	31.40	20230103	20850	-34.77	20220620	10350	31.40	20230103	4.32	Y	093370	500	471 억	2349544	N	N	30872	N	N
65	20230620	110531	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13610	-80	5	-0.58	5690822010	416144	58.14	13690	13800	13570	17790	9590	13690	13675.12	2.49	-4562	-32069	13963	13826	13663	13526	13363	13895	13595	472	4100	500	10130	10	1	94352104	12841	13.00	3.50	12	0.44	1047.00	3892.00	20850	20220617	-34.72	10350	20230103	31.50	17550	-22.45	20230330	10350	31.50	20230103	20850	-34.72	20220620	10350	31.50	20230103	4.32	Y	093370	500	471 억	2349544	N	N	30872	N	N
66	20230620	100940	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13750	60	2	0.44	4197818860	306898	42.87	13690	13800	13570	17790	9590	13690	13678.22	2.49	-4562	-2134	13963	13826	13663	13526	13363	13895	13595	472	4100	500	10130	10	1	94352104	12973	13.13	3.53	12	0.33	1047.00	3892.00	20850	20220617	-34.05	10350	20230103	32.85	17550	-21.65	20230330	10350	32.85	20230103	20850	-34.05	20220620	10350	32.85	20230103	4.32	Y	093370	500	471 억	2349544	N	N	30872	N	N
67	20230620	090352	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13700	10	2	0.07	436926600	31981	4.47	13690	13720	13590	17790	9590	13690	13662.00	2.49	-4562	-12002	13963	13826	13663	13526	13363	13895	13595	472	4100	500	10130	10	1	94352104	12926	13.09	3.52	12	0.03	1047.00	3892.00	20850	20220617	-34.29	10350	20230103	32.37	17550	-21.94	20230330	10350	32.37	20230103	20850	-34.29	20220620	10350	32.37	20230103	4.32	Y	093370	500	471 억	2349544	N	N	30872	N	N
68	20230619	160939	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13690	-10	5	-0.07	9680729670	711010	84.18	13660	13800	13500	17810	9590	13700	13615.21	2.44	-9202	24	14033	13866	13733	13566	13433	13800	13500	472	4110	500	10130	10	1	94352104	12917	13.08	3.52	12	0.75	1047.00	3892.00	21700	20220616	-36.91	10350	20230103	32.27	17550	-21.99	20230330	10350	32.27	20230103	20850	-34.34	20220620	10350	32.27	20230103	4.31	Y	093370	500	471 억	2303218	N	N	30872	N	N
69	20230619	150826	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13620	-80	5	-0.58	9023920560	662930	78.49	13660	13800	13500	17810	9590	13700	13612.11	2.44	-9202	-21710	14033	13866	13733	13566	13433	13800	13500	472	4110	500	10130	10	1	94352104	12851	13.01	3.50	12	0.70	1047.00	3892.00	21700	20220616	-37.24	10350	20230103	31.59	17550	-22.39	20230330	10350	31.59	20230103	20850	-34.68	20220620	10350	31.59	20230103	4.31	Y	093370	500	471 억	2303218	N	N	49482	N	N
70	20230619	140500	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13550	-150	5	-1.09	8017955050	588950	69.73	13660	13800	13500	17810	9590	13700	13613.90	2.44	-9202	-40207	14033	13866	13733	13566	13433	13800	13500	472	4110	500	10130	10	1	94352104	12785	12.94	3.48	12	0.62	1047.00	3892.00	21700	20220616	-37.56	10350	20230103	30.92	17550	-22.79	20230330	10350	30.92	20230103	20850	-35.01	20220620	10350	30.92	20230103	4.31	Y	093370	500	471 억	2303218	N	N	49482	N	N
71	20230619	130855	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13570	-130	5	-0.95	6117413890	448434	53.09	13660	13800	13510	17810	9590	13700	13641.66	2.44	-9202	-30672	14033	13866	13733	13566	13433	13800	13500	472	4110	500	10130	10	1	94352104	12804	12.96	3.49	12	0.48	1047.00	3892.00	21700	20220616	-37.47	10350	20230103	31.11	17550	-22.68	20230330	10350	31.11	20230103	20850	-34.92	20220620	10350	31.11	20230103	4.31	Y	093370	500	471 억	2303218	N	N	49482	N	N
72	20230619	120413	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13630	-70	5	-0.51	5157934370	377858	44.74	13660	13800	13510	17810	9590	13700	13650.39	2.44	-9202	1991	14033	13866	13733	13566	13433	13800	13500	472	4110	500	10130	10	1	94352104	12860	13.02	3.50	12	0.40	1047.00	3892.00	21700	20220616	-37.19	10350	20230103	31.69	17550	-22.34	20230330	10350	31.69	20230103	20850	-34.63	20220620	10350	31.69	20230103	4.31	Y	093370	500	471 억	2303218	N	N	49482	N	N
73	20230619	110933	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13650	-50	5	-0.36	4591496470	336335	39.82	13660	13800	13510	17810	9590	13700	13651.48	2.44	-9202	10336	14033	13866	13733	13566	13433	13800	13500	472	4110	500	10130	10	1	94352104	12879	13.04	3.51	12	0.36	1047.00	3892.00	21700	20220616	-37.10	10350	20230103	31.88	17550	-22.22	20230330	10350	31.88	20230103	20850	-34.53	20220620	10350	31.88	20230103	4.31	Y	093370	500	471 억	2303218	N	N	49482	N	N
74	20230619	100858	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13720	20	2	0.15	3073709000	225824	26.74	13660	13740	13510	17810	9590	13700	13610.87	2.44	-9202	-8439	14033	13866	13733	13566	13433	13800	13500	472	4110	500	10130	10	1	94352104	12945	13.10	3.53	12	0.24	1047.00	3892.00	21700	20220616	-36.77	10350	20230103	32.56	17550	-21.82	20230330	10350	32.56	20230103	20850	-34.20	20220620	10350	32.56	20230103	4.31	Y	093370	500	471 억	2303218	N	N	49482	N	N
75	20230619	090422	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13710	10	2	0.07	332723630	24345	2.88	13660	13710	13640	17810	9590	13700	13666.27	2.44	-9202	2802	14033	13866	13733	13566	13433	13800	13500	472	4110	500	10130	10	1	94352104	12936	13.09	3.52	12	0.03	1047.00	3892.00	21700	20220616	-36.82	10350	20230103	32.46	17550	-21.88	20230330	10350	32.46	20230103	20850	-34.24	20220620	10350	32.46	20230103	4.31	Y	093370	500	471 억	2303218	N	N	49482	N	N
76	20230616	160743	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13700	-30	5	-0.22	11522384750	838006	103.59	13820	13900	13600	17840	9620	13730	13749.92	2.54	-739	-139571	14150	13940	13770	13560	13390	14045	13665	472	4110	500	10160	10	1	94352104	12926	13.09	3.52	12	0.89	1047.00	3892.00	21700	20220616	-36.87	10350	20230103	32.37	17550	-21.94	20230330	10350	32.37	20230103	21700	-36.87	20220616	10350	32.37	20230103	4.35	Y	093370	500	471 억	2391920	N	N	49482	N	N
77	20230616	150644	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13710	-20	5	-0.15	10790197390	784583	96.99	13820	13900	13600	17840	9620	13730	13752.78	2.54	-739	-141579	14150	13940	13770	13560	13390	14045	13665	472	4110	500	10160	10	1	94352104	12936	13.09	3.52	12	0.83	1047.00	3892.00	21700	20220616	-36.82	10350	20230103	32.46	17550	-21.88	20230330	10350	32.46	20230103	21700	-36.82	20220616	10350	32.46	20230103	4.35	Y	093370	500	471 억	2391920	N	N	51869	N	N
78	20230616	140238	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13660	-70	5	-0.51	9267951440	673169	83.21	13820	13900	13600	17840	9620	13730	13767.64	2.54	-739	-154564	14150	13940	13770	13560	13390	14045	13665	472	4110	500	10160	10	1	94352104	12888	13.05	3.51	12	0.71	1047.00	3892.00	21700	20220616	-37.05	10350	20230103	31.98	17550	-22.17	20230330	10350	31.98	20230103	21700	-37.05	20220616	10350	31.98	20230103	4.35	Y	093370	500	471 억	2391920	N	N	51869	N	N
79	20230616	131003	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13740	10	2	0.07	7416841120	537811	66.48	13820	13900	13710	17840	9620	13730	13790.79	2.54	-739	-112880	14150	13940	13770	13560	13390	14045	13665	472	4110	500	10160	10	1	94352104	12964	13.12	3.53	12	0.57	1047.00	3892.00	21700	20220616	-36.68	10350	20230103	32.75	17550	-21.71	20230330	10350	32.75	20230103	21700	-36.68	20220616	10350	32.75	20230103	4.35	Y	093370	500	471 억	2391920	N	N	51869	N	N
80	20230616	120626	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13760	30	2	0.22	6573963230	476451	58.90	13820	13900	13710	17840	9620	13730	13797.77	2.54	-739	-93965	14150	13940	13770	13560	13390	14045	13665	472	4110	500	10160	10	1	94352104	12983	13.14	3.54	12	0.50	1047.00	3892.00	21700	20220616	-36.59	10350	20230103	32.95	17550	-21.60	20230330	10350	32.95	20230103	21700	-36.59	20220616	10350	32.95	20230103	4.35	Y	093370	500	471 억	2391920	N	N	51869	N	N
81	20230616	110103	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13770	40	2	0.29	5559210740	402574	49.76	13820	13900	13710	17840	9620	13730	13809.16	2.54	-739	-81475	14150	13940	13770	13560	13390	14045	13665	472	4110	500	10160	10	1	94352104	12992	13.15	3.54	12	0.43	1047.00	3892.00	21700	20220616	-36.54	10350	20230103	33.04	17550	-21.54	20230330	10350	33.04	20230103	21700	-36.54	20220616	10350	33.04	20230103	4.35	Y	093370	500	471 억	2391920	N	N	51869	N	N
82	20230616	100130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13780	50	2	0.36	2356622500	171095	21.15	13820	13900	13710	17840	9620	13730	13773.77	2.54	-739	-30851	14150	13940	13770	13560	13390	14045	13665	472	4110	500	10160	10	1	94352104	13002	13.16	3.54	12	0.18	1047.00	3892.00	21700	20220616	-36.50	10350	20230103	33.14	17550	-21.48	20230330	10350	33.14	20230103	21700	-36.50	20220616	10350	33.14	20230103	4.35	Y	093370	500	471 억	2391920	N	N	51869	N	N
83	20230616	091033	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13800	70	2	0.51	640051160	46379	5.73	13820	13900	13750	17840	9620	13730	13800.45	2.54	-739	-10975	14150	13940	13770	13560	13390	14045	13665	472	4110	500	10160	10	1	94352104	13021	13.18	3.55	12	0.05	1047.00	3892.00	21700	20220616	-36.41	10350	20230103	33.33	17550	-21.37	20230330	10350	33.33	20230103	21700	-36.41	20220616	10350	33.33	20230103	4.35	Y	093370	500	471 억	2391920	N	N	51869	N	N
84	20230615	150248	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13680	80	2	0.59	10160762580	736986	51.88	13660	13980	13600	17680	9520	13600	13787.04	2.49	-18	-7730	14420	14010	13790	13380	13160	13900	13270	472	4080	500	10060	10	1	94352104	12907	13.07	3.51	12	0.78	1047.00	3892.00	21700	20220616	-36.96	10350	20230103	32.17	17550	-22.05	20230330	10350	32.17	20230103	21700	-36.96	20220616	10350	32.17	20230103	4.33	Y	093370	500	471 억	2351569	N	N	100436	N	N
85	20230615	140857	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13700	100	2	0.74	9337737770	676870	47.65	13660	13980	13600	17680	9520	13600	13795.61	2.49	-18	899	14420	14010	13790	13380	13160	13900	13270	472	4080	500	10060	10	1	94352104	12926	13.09	3.52	12	0.72	1047.00	3892.00	21700	20220616	-36.87	10350	20230103	32.37	17550	-21.94	20230330	10350	32.37	20230103	21700	-36.87	20220616	10350	32.37	20230103	4.33	Y	093370	500	471 억	2351569	N	N	100436	N	N
86	20230615	130654	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13730	130	2	0.96	8275156350	599134	42.18	13660	13980	13600	17680	9520	13600	13812.04	2.49	-18	34008	14420	14010	13790	13380	13160	13900	13270	472	4080	500	10060	10	1	94352104	12955	13.11	3.53	12	0.63	1047.00	3892.00	21700	20220616	-36.73	10350	20230103	32.66	17550	-21.77	20230330	10350	32.66	20230103	21700	-36.73	20220616	10350	32.66	20230103	4.33	Y	093370	500	471 억	2351569	N	N	100436	N	N
87	20230615	120809	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13720	120	2	0.88	7590395670	549178	38.66	13660	13980	13600	17680	9520	13600	13821.58	2.49	-18	57733	14420	14010	13790	13380	13160	13900	13270	472	4080	500	10060	10	1	94352104	12945	13.10	3.53	12	0.58	1047.00	3892.00	21700	20220616	-36.77	10350	20230103	32.56	17550	-21.82	20230330	10350	32.56	20230103	21700	-36.77	20220616	10350	32.56	20230103	4.33	Y	093370	500	471 억	2351569	N	N	100436	N	N
88	20230615	110121	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13700	100	2	0.74	6421543680	463557	32.63	13660	13980	13660	17680	9520	13600	13853.03	2.49	-18	77234	14420	14010	13790	13380	13160	13900	13270	472	4080	500	10060	10	1	94352104	12926	13.09	3.52	12	0.49	1047.00	3892.00	21700	20220616	-36.87	10350	20230103	32.37	17550	-21.94	20230330	10350	32.37	20230103	21700	-36.87	20220616	10350	32.37	20230103	4.33	Y	093370	500	471 억	2351569	N	N	100436	N	N
89	20230611	184814	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13980	100	2	0.72	11789354520	843547	93.98	13990	14140	13870	18040	9720	13880	13975.78	2.60	41335	19401	14126	14002	13806	13682	13486	13905	13585	472	4160	500	10270	10	1	94352104	13190	13.35	3.59	12	0.89	1047.00	3892.00	22650	20220608	-38.28	10350	20230103	35.07	17550	-20.34	20230330	10350	35.07	20230103	22300	-37.31	20220609	10350	35.07	20230103	4.35	Y	093370	500	471 억	2450287	N	N	34664	N	N
90	20230611	181131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	13980	100	2	0.72	11789354520	843547	93.98	13990	14140	13870	18040	9720	13880	13975.78	2.60	41335	19401	14126	14002	13806	13682	13486	13905	13585	472	4160	500	10270	10	1	94352104	13190	13.35	3.59	12	0.89	1047.00	3892.00	22650	20220608	-38.28	10350	20230103	35.07	17550	-20.34	20230330	10350	35.07	20230103	22300	-37.31	20220609	10350	35.07	20230103	4.35	Y	093370	500	471 억	2450287	N	N	34664	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History