KissMeData/000880/price/prices-20230601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29950	350	2	1.18	3916794050	131098	59.74	29750	30150	29400	38450	20750	29600	29876.84	17.94	0	7531	30500	30050	29800	29350	29100	29925	29225	3748	8850	5000	23080	50	1	74958735	22450	2.23	0.56	12	0.17	13402.00	53471.00	32950	20220830	-9.10	22950	20220715	30.50	32450	-7.70	20230619	24400	22.75	20230103	32950	-9.10	20220830	22950	30.50	20220715	0.43	Y	000880	5000	3747 억	13447732	N	N	8156	N	N
3	20230630	150110	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29950	350	2	1.18	3416064400	114384	52.13	29750	30150	29400	38450	20750	29600	29864.88	17.94	0	14181	30500	30050	29800	29350	29100	29925	29225	3748	8850	5000	23080	50	1	74958735	22450	2.23	0.56	12	0.15	13402.00	53471.00	32950	20220830	-9.10	22950	20220715	30.50	32450	-7.70	20230619	24400	22.75	20230103	32950	-9.10	20220830	22950	30.50	20220715	0.43	Y	000880	5000	3747 억	13447732	N	N	16837	N	N
4	20230630	140111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30000	400	2	1.35	2976734200	99734	45.45	29750	30150	29400	38450	20750	29600	29846.73	17.94	0	14015	30500	30050	29800	29350	29100	29925	29225	3748	8850	5000	23080	50	1	74958735	22488	2.24	0.56	12	0.13	13402.00	53471.00	32950	20220830	-8.95	22950	20220715	30.72	32450	-7.55	20230619	24400	22.95	20230103	32950	-8.95	20220830	22950	30.72	20220715	0.43	Y	000880	5000	3747 억	13447732	N	N	16837	N	N
5	20230630	130111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30050	450	2	1.52	2775047350	93024	42.39	29750	30150	29400	38450	20750	29600	29831.52	17.94	0	12652	30500	30050	29800	29350	29100	29925	29225	3748	8850	5000	23080	50	1	74958735	22525	2.24	0.56	12	0.12	13402.00	53471.00	32950	20220830	-8.80	22950	20220715	30.94	32450	-7.40	20230619	24400	23.16	20230103	32950	-8.80	20220830	22950	30.94	20220715	0.43	Y	000880	5000	3747 억	13447732	N	N	16837	N	N
6	20230630	120111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29900	300	2	1.01	2172719000	72949	33.24	29750	30000	29400	38450	20750	29600	29784.08	17.94	0	7401	30500	30050	29800	29350	29100	29925	29225	3748	8850	5000	23080	50	1	74958735	22413	2.23	0.56	12	0.10	13402.00	53471.00	32950	20220830	-9.26	22950	20220715	30.28	32450	-7.86	20230619	24400	22.54	20230103	32950	-9.26	20220830	22950	30.28	20220715	0.43	Y	000880	5000	3747 억	13447732	N	N	16837	N	N
7	20230630	110111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29900	300	2	1.01	1833856700	61606	28.07	29750	30000	29400	38450	20750	29600	29767.50	17.94	0	8723	30500	30050	29800	29350	29100	29925	29225	3748	8850	5000	23080	50	1	74958735	22413	2.23	0.56	12	0.08	13402.00	53471.00	32950	20220830	-9.26	22950	20220715	30.28	32450	-7.86	20230619	24400	22.54	20230103	32950	-9.26	20220830	22950	30.28	20220715	0.43	Y	000880	5000	3747 억	13447732	N	N	16837	N	N
8	20230630	100111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29850	250	2	0.84	1384071600	46575	21.22	29750	29950	29400	38450	20750	29600	29717.05	17.94	0	7836	30500	30050	29800	29350	29100	29925	29225	3748	8850	5000	23080	50	1	74958735	22375	2.23	0.56	12	0.06	13402.00	53471.00	32950	20220830	-9.41	22950	20220715	30.07	32450	-8.01	20230619	24400	22.34	20230103	32950	-9.41	20220830	22950	30.07	20220715	0.43	Y	000880	5000	3747 억	13447732	N	N	16837	N	N
9	20230630	090112	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29750	150	2	0.51	29702500	998	0.45	29750	29800	29700	38450	20750	29600	29762.02	17.94	0	169	30500	30050	29800	29350	29100	29925	29225	3748	8850	5000	23080	50	1	74958735	22300	2.22	0.56	12	0.00	13402.00	53471.00	32950	20220830	-9.71	22950	20220715	29.63	32450	-8.32	20230619	24400	21.93	20230103	32950	-9.71	20220830	22950	29.63	20220715	0.43	Y	000880	5000	3747 억	13447732	N	N	16837	N	N
10	20230629	160111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29600	-450	5	-1.50	6529407000	218938	129.50	30000	30250	29550	39050	21050	30050	29824.19	17.93	0	22338	30716	30382	30216	29882	29716	30300	29800	3748	9000	5000	23430	50	1	74958735	22188	2.21	0.55	12	0.29	13402.00	53471.00	32950	20220830	-10.17	22950	20220715	28.98	32450	-8.78	20230619	24400	21.31	20230103	32950	-10.17	20220830	22950	28.98	20220715	0.44	Y	000880	5000	3747 억	13440918	N	N	16837	N	N
11	20230629	150111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29700	-350	5	-1.16	5804725250	194477	115.03	30000	30250	29550	39050	21050	30050	29847.88	17.93	0	20322	30716	30382	30216	29882	29716	30300	29800	3748	9000	5000	23430	50	1	74958735	22263	2.22	0.56	12	0.26	13402.00	53471.00	32950	20220830	-9.86	22950	20220715	29.41	32450	-8.47	20230619	24400	21.72	20230103	32950	-9.86	20220830	22950	29.41	20220715	0.44	Y	000880	5000	3747 억	13440918	N	N	7106	N	N
12	20230629	140111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29800	-250	5	-0.83	4012854500	134139	79.34	30000	30250	29700	39050	21050	30050	29915.64	17.93	0	4794	30716	30382	30216	29882	29716	30300	29800	3748	9000	5000	23430	50	1	74958735	22338	2.22	0.56	12	0.18	13402.00	53471.00	32950	20220830	-9.56	22950	20220715	29.85	32450	-8.17	20230619	24400	22.13	20230103	32950	-9.56	20220830	22950	29.85	20220715	0.44	Y	000880	5000	3747 억	13440918	N	N	7106	N	N
13	20230629	130111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29850	-200	5	-0.67	3346870000	111796	66.13	30000	30250	29700	39050	21050	30050	29937.30	17.93	0	26	30716	30382	30216	29882	29716	30300	29800	3748	9000	5000	23430	50	1	74958735	22375	2.23	0.56	12	0.15	13402.00	53471.00	32950	20220830	-9.41	22950	20220715	30.07	32450	-8.01	20230619	24400	22.34	20230103	32950	-9.41	20220830	22950	30.07	20220715	0.44	Y	000880	5000	3747 억	13440918	N	N	7106	N	N
14	20230629	120111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29850	-200	5	-0.67	2961789100	98895	58.50	30000	30250	29700	39050	21050	30050	29948.83	17.93	0	616	30716	30382	30216	29882	29716	30300	29800	3748	9000	5000	23430	50	1	74958735	22375	2.23	0.56	12	0.13	13402.00	53471.00	32950	20220830	-9.41	22950	20220715	30.07	32450	-8.01	20230619	24400	22.34	20230103	32950	-9.41	20220830	22950	30.07	20220715	0.44	Y	000880	5000	3747 억	13440918	N	N	7106	N	N
15	20230629	110111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29900	-150	5	-0.50	2372979200	79182	46.84	30000	30250	29700	39050	21050	30050	29968.67	17.93	0	-2726	30716	30382	30216	29882	29716	30300	29800	3748	9000	5000	23430	50	1	74958735	22413	2.23	0.56	12	0.11	13402.00	53471.00	32950	20220830	-9.26	22950	20220715	30.28	32450	-7.86	20230619	24400	22.54	20230103	32950	-9.26	20220830	22950	30.28	20220715	0.44	Y	000880	5000	3747 억	13440918	N	N	7106	N	N
16	20230629	100110	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30150	100	2	0.33	1329139750	44316	26.21	30000	30250	29700	39050	21050	30050	29992.32	17.93	0	-4723	30716	30382	30216	29882	29716	30300	29800	3748	9000	5000	23430	50	1	74958735	22600	2.25	0.56	12	0.06	13402.00	53471.00	32950	20220830	-8.50	22950	20220715	31.37	32450	-7.09	20230619	24400	23.57	20230103	32950	-8.50	20220830	22950	31.37	20220715	0.44	Y	000880	5000	3747 억	13440918	N	N	7106	N	N
17	20230629	090110	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29750	-300	5	-1.00	188933600	6321	3.74	30000	30050	29700	39050	21050	30050	29889.83	17.93	0	-4293	30716	30382	30216	29882	29716	30300	29800	3748	9000	5000	23430	50	1	74958735	22300	2.22	0.56	12	0.01	13402.00	53471.00	32950	20220830	-9.71	22950	20220715	29.63	32450	-8.32	20230619	24400	21.93	20230103	32950	-9.71	20220830	22950	29.63	20220715	0.44	Y	000880	5000	3747 억	13440918	N	N	7106	N	N
18	20230628	160111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30050	-100	5	-0.33	5074491150	167956	121.64	30300	30550	30050	39150	21150	30150	30213.51	17.91	64	10253	30783	30466	30183	29866	29583	30325	29725	3748	9000	5000	23510	50	1	74958735	22525	2.24	0.56	12	0.22	13402.00	53471.00	32950	20220830	-8.80	22950	20220715	30.94	32450	-7.40	20230619	24400	23.16	20230103	32950	-8.80	20220830	22950	30.94	20220715	0.43	Y	000880	5000	3747 억	13426454	N	N	7106	N	N
19	20230628	150111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30150	0	3	0.00	4656302900	154047	111.57	30300	30550	30100	39150	21150	30150	30226.51	17.91	64	11616	30783	30466	30183	29866	29583	30325	29725	3748	9000	5000	23510	50	1	74958735	22600	2.25	0.56	12	0.21	13402.00	53471.00	32950	20220830	-8.50	22950	20220715	31.37	32450	-7.09	20230619	24400	23.57	20230103	32950	-8.50	20220830	22950	31.37	20220715	0.43	Y	000880	5000	3747 억	13426454	N	N	7733	N	N
20	20230628	140110	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30200	50	2	0.17	4074917250	134756	97.60	30300	30550	30100	39150	21150	30150	30239.23	17.91	64	13500	30783	30466	30183	29866	29583	30325	29725	3748	9000	5000	23510	50	1	74958735	22638	2.25	0.56	12	0.18	13402.00	53471.00	32950	20220830	-8.35	22950	20220715	31.59	32450	-6.93	20230619	24400	23.77	20230103	32950	-8.35	20220830	22950	31.59	20220715	0.43	Y	000880	5000	3747 억	13426454	N	N	7733	N	N
21	20230628	130111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30200	50	2	0.17	3671018600	121368	87.90	30300	30550	30100	39150	21150	30150	30247.01	17.91	64	11569	30783	30466	30183	29866	29583	30325	29725	3748	9000	5000	23510	50	1	74958735	22638	2.25	0.56	12	0.16	13402.00	53471.00	32950	20220830	-8.35	22950	20220715	31.59	32450	-6.93	20230619	24400	23.77	20230103	32950	-8.35	20220830	22950	31.59	20220715	0.43	Y	000880	5000	3747 억	13426454	N	N	7733	N	N
22	20230628	120108	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30250	100	2	0.33	3411008700	112774	81.68	30300	30550	30100	39150	21150	30150	30246.41	17.91	64	11747	30783	30466	30183	29866	29583	30325	29725	3748	9000	5000	23510	50	1	74958735	22675	2.26	0.57	12	0.15	13402.00	53471.00	32950	20220830	-8.19	22950	20220715	31.81	32450	-6.78	20230619	24400	23.98	20230103	32950	-8.19	20220830	22950	31.81	20220715	0.43	Y	000880	5000	3747 억	13426454	N	N	7733	N	N
23	20230628	110111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30150	0	3	0.00	2937858750	97108	70.33	30300	30550	30100	39150	21150	30150	30253.52	17.91	64	17113	30783	30466	30183	29866	29583	30325	29725	3748	9000	5000	23510	50	1	74958735	22600	2.25	0.56	12	0.13	13402.00	53471.00	32950	20220830	-8.50	22950	20220715	31.37	32450	-7.09	20230619	24400	23.57	20230103	32950	-8.50	20220830	22950	31.37	20220715	0.43	Y	000880	5000	3747 억	13426454	N	N	7733	N	N
24	20230628	100111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30500	350	2	1.16	2195055600	72628	52.60	30300	30500	30100	39150	21150	30150	30223.27	17.91	64	20601	30783	30466	30183	29866	29583	30325	29725	3748	9000	5000	23510	50	1	74958735	22862	2.28	0.57	12	0.10	13402.00	53471.00	32950	20220830	-7.44	22950	20220715	32.90	32450	-6.01	20230619	24400	25.00	20230103	32950	-7.44	20220830	22950	32.90	20220715	0.43	Y	000880	5000	3747 억	13426454	N	N	7733	N	N
25	20230628	090111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30300	150	2	0.50	47660500	1573	1.14	30300	30350	30250	39150	21150	30150	30299.11	17.91	64	-10	30783	30466	30183	29866	29583	30325	29725	3748	9000	5000	23510	50	1	74958735	22712	2.26	0.57	12	0.00	13402.00	53471.00	32950	20220830	-8.04	22950	20220715	32.03	32450	-6.63	20230619	24400	24.18	20230103	32950	-8.04	20220830	22950	32.03	20220715	0.43	Y	000880	5000	3747 억	13426454	N	N	7733	N	N
26	20230627	160111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30150	-50	5	-0.17	4146489650	137673	81.50	30200	30500	29900	39250	21150	30200	30118.34	17.90	0	-17337	31000	30600	30300	29900	29600	30800	30100	3748	9050	5000	23550	50	1	74958735	22600	2.25	0.56	12	0.18	13402.00	53471.00	32950	20220830	-8.50	22950	20220715	31.37	32450	-7.09	20230619	24400	23.57	20230103	32950	-8.50	20220830	22950	31.37	20220715	0.37	Y	000880	5000	3747 억	13419994	N	N	7733	N	N
27	20230627	150110	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30100	-100	5	-0.33	3799720850	126164	74.69	30200	30500	29900	39250	21150	30200	30117.29	17.90	0	-16898	31000	30600	30300	29900	29600	30800	30100	3748	9050	5000	23550	50	1	74958735	22563	2.25	0.56	12	0.17	13402.00	53471.00	32950	20220830	-8.65	22950	20220715	31.15	32450	-7.24	20230619	24400	23.36	20230103	32950	-8.65	20220830	22950	31.15	20220715	0.37	Y	000880	5000	3747 억	13419994	N	N	13205	N	N
28	20230627	140111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30100	-100	5	-0.33	3381055850	112252	66.45	30200	30500	29900	39250	21150	30200	30120.20	17.90	0	-18181	31000	30600	30300	29900	29600	30800	30100	3748	9050	5000	23550	50	1	74958735	22563	2.25	0.56	12	0.15	13402.00	53471.00	32950	20220830	-8.65	22950	20220715	31.15	32450	-7.24	20230619	24400	23.36	20230103	32950	-8.65	20220830	22950	31.15	20220715	0.37	Y	000880	5000	3747 억	13419994	N	N	13205	N	N
29	20230627	130111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30000	-200	5	-0.66	3068464350	101851	60.29	30200	30500	29900	39250	21150	30200	30126.97	17.90	0	-17273	31000	30600	30300	29900	29600	30800	30100	3748	9050	5000	23550	50	1	74958735	22488	2.24	0.56	12	0.14	13402.00	53471.00	32950	20220830	-8.95	22950	20220715	30.72	32450	-7.55	20230619	24400	22.95	20230103	32950	-8.95	20220830	22950	30.72	20220715	0.37	Y	000880	5000	3747 억	13419994	N	N	13205	N	N
30	20230627	120111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30050	-150	5	-0.50	2451625200	81313	48.13	30200	30500	29900	39250	21150	30200	30150.45	17.90	0	-7295	31000	30600	30300	29900	29600	30800	30100	3748	9050	5000	23550	50	1	74958735	22525	2.24	0.56	12	0.11	13402.00	53471.00	32950	20220830	-8.80	22950	20220715	30.94	32450	-7.40	20230619	24400	23.16	20230103	32950	-8.80	20220830	22950	30.94	20220715	0.37	Y	000880	5000	3747 억	13419994	N	N	13205	N	N
31	20230627	110111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30100	-100	5	-0.33	2148536550	71247	42.18	30200	30500	29900	39250	21150	30200	30156.15	17.90	0	-9408	31000	30600	30300	29900	29600	30800	30100	3748	9050	5000	23550	50	1	74958735	22563	2.25	0.56	12	0.10	13402.00	53471.00	32950	20220830	-8.65	22950	20220715	31.15	32450	-7.24	20230619	24400	23.36	20230103	32950	-8.65	20220830	22950	31.15	20220715	0.37	Y	000880	5000	3747 억	13419994	N	N	13205	N	N
32	20230627	100110	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30200	0	3	0.00	1058367750	34972	20.70	30200	30500	30000	39250	21150	30200	30263.35	17.90	0	-8991	31000	30600	30300	29900	29600	30800	30100	3748	9050	5000	23550	50	1	74958735	22638	2.25	0.56	12	0.05	13402.00	53471.00	32950	20220830	-8.35	22950	20220715	31.59	32450	-6.93	20230619	24400	23.77	20230103	32950	-8.35	20220830	22950	31.59	20220715	0.37	Y	000880	5000	3747 억	13419994	N	N	13205	N	N
33	20230627	090111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30100	-100	5	-0.33	26479500	877	0.52	30200	30200	30100	39250	21150	30200	30193.00	17.90	0	13	31000	30600	30300	29900	29600	30800	30100	3748	9050	5000	23550	50	1	74958735	22563	2.25	0.56	12	0.00	13402.00	53471.00	32950	20220830	-8.65	22950	20220715	31.15	32450	-7.24	20230619	24400	23.36	20230103	32950	-8.65	20220830	22950	31.15	20220715	0.37	Y	000880	5000	3747 억	13419994	N	N	13205	N	N
34	20230626	160110	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30200	-150	5	-0.49	5109227900	168878	44.93	30050	30700	30000	39450	21250	30350	30254.16	17.92	0	-3215	32350	31350	30800	29800	29250	31075	29525	3748	9100	5000	23670	50	1	74958735	22638	2.25	0.56	12	0.23	13402.00	53471.00	32950	20220830	-8.35	22950	20220715	31.59	32450	-6.93	20230619	24400	23.77	20230103	32950	-8.35	20220830	22950	31.59	20220715	0.37	Y	000880	5000	3747 억	13435703	N	N	13205	N	N
35	20230626	150111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30200	-150	5	-0.49	4671049650	154370	41.07	30050	30700	30000	39450	21250	30350	30258.61	17.92	0	-1634	32350	31350	30800	29800	29250	31075	29525	3748	9100	5000	23670	50	1	74958735	22638	2.25	0.56	12	0.21	13402.00	53471.00	32950	20220830	-8.35	22950	20220715	31.59	32450	-6.93	20230619	24400	23.77	20230103	32950	-8.35	20220830	22950	31.59	20220715	0.37	Y	000880	5000	3747 억	13435703	N	N	37794	N	N
36	20230626	140111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30150	-200	5	-0.66	3525488750	116335	30.95	30050	30700	30050	39450	21250	30350	30304.51	17.92	0	-588	32350	31350	30800	29800	29250	31075	29525	3748	9100	5000	23670	50	1	74958735	22600	2.25	0.56	12	0.16	13402.00	53471.00	32950	20220830	-8.50	22950	20220715	31.37	32450	-7.09	20230619	24400	23.57	20230103	32950	-8.50	20220830	22950	31.37	20220715	0.37	Y	000880	5000	3747 억	13435703	N	N	37794	N	N
37	20230626	130111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30250	-100	5	-0.33	2925167650	96457	25.66	30050	30700	30050	39450	21250	30350	30326.06	17.92	0	552	32350	31350	30800	29800	29250	31075	29525	3748	9100	5000	23670	50	1	74958735	22675	2.26	0.57	12	0.13	13402.00	53471.00	32950	20220830	-8.19	22950	20220715	31.81	32450	-6.78	20230619	24400	23.98	20230103	32950	-8.19	20220830	22950	31.81	20220715	0.37	Y	000880	5000	3747 억	13435703	N	N	37794	N	N
38	20230626	120111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30250	-100	5	-0.33	2376191100	78326	20.84	30050	30700	30050	39450	21250	30350	30337.15	17.92	0	5578	32350	31350	30800	29800	29250	31075	29525	3748	9100	5000	23670	50	1	74958735	22675	2.26	0.57	12	0.10	13402.00	53471.00	32950	20220830	-8.19	22950	20220715	31.81	32450	-6.78	20230619	24400	23.98	20230103	32950	-8.19	20220830	22950	31.81	20220715	0.37	Y	000880	5000	3747 억	13435703	N	N	37794	N	N
39	20230626	110110	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30250	-100	5	-0.33	2104008950	69339	18.45	30050	30700	30050	39450	21250	30350	30343.78	17.92	0	6220	32350	31350	30800	29800	29250	31075	29525	3748	9100	5000	23670	50	1	74958735	22675	2.26	0.57	12	0.09	13402.00	53471.00	32950	20220830	-8.19	22950	20220715	31.81	32450	-6.78	20230619	24400	23.98	20230103	32950	-8.19	20220830	22950	31.81	20220715	0.37	Y	000880	5000	3747 억	13435703	N	N	37794	N	N
40	20230626	100111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30350	0	3	0.00	1203936300	39684	10.56	30050	30700	30050	39450	21250	30350	30337.99	17.92	0	698	32350	31350	30800	29800	29250	31075	29525	3748	9100	5000	23670	50	1	74958735	22750	2.26	0.57	12	0.05	13402.00	53471.00	32950	20220830	-7.89	22950	20220715	32.24	32450	-6.47	20230619	24400	24.39	20230103	32950	-7.89	20220830	22950	32.24	20220715	0.37	Y	000880	5000	3747 억	13435703	N	N	37794	N	N
41	20230626	090110	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30250	-100	5	-0.33	125592300	4167	1.11	30050	30350	30050	39450	21250	30350	30123.43	17.92	0	824	32350	31350	30800	29800	29250	31075	29525	3748	9100	5000	23670	50	1	74958735	22675	2.26	0.57	12	0.01	13402.00	53471.00	32950	20220830	-8.19	22950	20220715	31.81	32450	-6.78	20230619	24400	23.98	20230103	32950	-8.19	20220830	22950	31.81	20220715	0.37	Y	000880	5000	3747 억	13435703	N	N	37794	N	N
42	20230623	150110	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30450	-1300	5	-4.09	10610507550	345182	76.13	31750	31800	30250	41250	22250	31750	30738.88	18.19	0	-129297	33050	32400	31550	30900	30050	32725	31225	3748	9500	5000	24760	50	1	74958735	22825	2.27	0.57	12	0.46	13402.00	53471.00	32950	20220830	-7.59	22950	20220715	32.68	32450	-6.16	20230619	24400	24.80	20230103	32950	-7.59	20220830	22950	32.68	20220715	0.38	Y	000880	5000	3747 억	13638005	N	N	31636	N	N
43	20230623	140108	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30500	-1250	5	-3.94	9667082700	314206	69.30	31750	31800	30250	41250	22250	31750	30766.70	18.19	0	-114099	33050	32400	31550	30900	30050	32725	31225	3748	9500	5000	24760	50	1	74958735	22862	2.28	0.57	12	0.42	13402.00	53471.00	32950	20220830	-7.44	22950	20220715	32.90	32450	-6.01	20230619	24400	25.00	20230103	32950	-7.44	20220830	22950	32.90	20220715	0.38	Y	000880	5000	3747 억	13638005	N	N	31636	N	N
44	20230622	160229	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31750	950	2	3.08	14335433250	451746	189.59	30950	32200	30700	40000	21600	30800	31733.42	18.25	64	-35378	31800	31300	31000	30500	30200	31150	30350	3748	9200	5000	24020	50	1	74958735	23799	2.37	0.59	12	0.60	13402.00	53471.00	32950	20220830	-3.64	22950	20220715	38.34	32450	-2.16	20230619	24400	30.12	20230103	32950	-3.64	20220830	22950	38.34	20220715	0.36	Y	000880	5000	3747 억	13681814	N	N	31636	N	N
45	20230622	150631	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31700	900	2	2.92	13314510700	419569	176.09	30950	32200	30700	40000	21600	30800	31733.85	18.25	64	-28249	31800	31300	31000	30500	30200	31150	30350	3748	9200	5000	24020	50	1	74958735	23762	2.37	0.59	12	0.56	13402.00	53471.00	32950	20220830	-3.79	22950	20220715	38.13	32450	-2.31	20230619	24400	29.92	20230103	32950	-3.79	20220830	22950	38.13	20220715	0.36	Y	000880	5000	3747 억	13681814	N	N	16667	N	N
46	20230622	140315	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31800	1000	2	3.25	11332305450	357168	149.90	30950	32200	30700	40000	21600	30800	31728.30	18.25	64	-33786	31800	31300	31000	30500	30200	31150	30350	3748	9200	5000	24020	50	1	74958735	23837	2.37	0.59	12	0.48	13402.00	53471.00	32950	20220830	-3.49	22950	20220715	38.56	32450	-2.00	20230619	24400	30.33	20230103	32950	-3.49	20220830	22950	38.56	20220715	0.36	Y	000880	5000	3747 억	13681814	N	N	16667	N	N
47	20230622	130720	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31900	1100	2	3.57	10208436900	321980	135.13	30950	32200	30700	40000	21600	30800	31705.27	18.25	64	-21076	31800	31300	31000	30500	30200	31150	30350	3748	9200	5000	24020	50	1	74958735	23912	2.38	0.60	12	0.43	13402.00	53471.00	32950	20220830	-3.19	22950	20220715	39.00	32450	-1.69	20230619	24400	30.74	20230103	32950	-3.19	20220830	22950	39.00	20220715	0.36	Y	000880	5000	3747 억	13681814	N	N	16667	N	N
48	20230622	120411	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32000	1200	2	3.90	8098767250	256058	107.47	30950	32150	30700	40000	21600	30800	31628.74	18.25	64	-3647	31800	31300	31000	30500	30200	31150	30350	3748	9200	5000	24020	50	1	74958735	23987	2.39	0.60	12	0.34	13402.00	53471.00	32950	20220830	-2.88	22950	20220715	39.43	32450	-1.39	20230619	24400	31.15	20230103	32950	-2.88	20220830	22950	39.43	20220715	0.36	Y	000880	5000	3747 억	13681814	N	N	16667	N	N
49	20230622	110646	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31800	1000	2	3.25	6038360850	191548	80.39	30950	32150	30700	40000	21600	30800	31524.12	18.25	64	4895	31800	31300	31000	30500	30200	31150	30350	3748	9200	5000	24020	50	1	74958735	23837	2.37	0.59	12	0.26	13402.00	53471.00	32950	20220830	-3.49	22950	20220715	38.56	32450	-2.00	20230619	24400	30.33	20230103	32950	-3.49	20220830	22950	38.56	20220715	0.36	Y	000880	5000	3747 억	13681814	N	N	16667	N	N
50	20230622	100835	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31200	400	2	1.30	1812509200	58533	24.57	30950	31250	30700	40000	21600	30800	30965.68	18.25	64	-1278	31800	31300	31000	30500	30200	31150	30350	3748	9200	5000	24020	50	1	74958735	23387	2.33	0.58	12	0.08	13402.00	53471.00	32950	20220830	-5.31	22950	20220715	35.95	32450	-3.85	20230619	24400	27.87	20230103	32950	-5.31	20220830	22950	35.95	20220715	0.36	Y	000880	5000	3747 억	13681814	N	N	16667	N	N
51	20230622	090204	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30850	50	2	0.16	185891000	6013	2.52	30950	31000	30800	40000	21600	30800	30915.43	18.25	64	-2915	31800	31300	31000	30500	30200	31150	30350	3748	9200	5000	24020	50	1	74958735	23125	2.30	0.58	12	0.01	13402.00	53471.00	32950	20220830	-6.37	22950	20220715	34.42	32450	-4.93	20230619	24400	26.43	20230103	32950	-6.37	20220830	22950	34.42	20220715	0.36	Y	000880	5000	3747 억	13681814	N	N	16667	N	N
52	20230621	160843	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30800	-400	5	-1.28	7329949650	236225	74.67	31500	31500	30700	40550	21850	31200	31029.66	18.28	-2252	-21347	32700	31950	31550	30800	30400	31750	30600	3748	9350	5000	24330	50	1	74958735	23087	2.30	0.58	12	0.32	13402.00	53471.00	32950	20220830	-6.53	22950	20220715	34.20	32450	-5.08	20230619	24400	26.23	20230103	32950	-6.53	20220830	22950	34.20	20220715	0.37	Y	000880	5000	3747 억	13699211	N	N	16625	N	N
53	20230621	150508	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30850	-350	5	-1.12	5720424500	183938	58.14	31500	31500	30850	40550	21850	31200	31099.74	18.28	-2252	-39114	32700	31950	31550	30800	30400	31750	30600	3748	9350	5000	24330	50	1	74958735	23125	2.30	0.58	12	0.25	13402.00	53471.00	32950	20220830	-6.37	22950	20220715	34.42	32450	-4.93	20230619	24400	26.43	20230103	32950	-6.37	20220830	22950	34.42	20220715	0.37	Y	000880	5000	3747 억	13699211	N	N	19415	N	N
54	20230621	140934	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31150	-50	5	-0.16	4734420250	152118	48.08	31500	31500	30900	40550	21850	31200	31123.34	18.28	-2252	-31492	32700	31950	31550	30800	30400	31750	30600	3748	9350	5000	24330	50	1	74958735	23350	2.32	0.58	12	0.20	13402.00	53471.00	32950	20220830	-5.46	22950	20220715	35.73	32450	-4.01	20230619	24400	27.66	20230103	32950	-5.46	20220830	22950	35.73	20220715	0.37	Y	000880	5000	3747 억	13699211	N	N	19415	N	N
55	20230621	131004	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31250	50	2	0.16	3680228450	118329	37.40	31500	31500	30900	40550	21850	31200	31101.66	18.28	-2252	-31910	32700	31950	31550	30800	30400	31750	30600	3748	9350	5000	24330	50	1	74958735	23425	2.33	0.58	12	0.16	13402.00	53471.00	32950	20220830	-5.16	22950	20220715	36.17	32450	-3.70	20230619	24400	28.07	20230103	32950	-5.16	20220830	22950	36.17	20220715	0.37	Y	000880	5000	3747 억	13699211	N	N	19415	N	N
56	20230621	120751	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31050	-150	5	-0.48	3235577050	104074	32.90	31500	31500	30900	40550	21850	31200	31089.20	18.28	-2252	-29227	32700	31950	31550	30800	30400	31750	30600	3748	9350	5000	24330	50	1	74958735	23275	2.32	0.58	12	0.14	13402.00	53471.00	32950	20220830	-5.77	22950	20220715	35.29	32450	-4.31	20230619	24400	27.25	20230103	32950	-5.77	20220830	22950	35.29	20220715	0.37	Y	000880	5000	3747 억	13699211	N	N	19415	N	N
57	20230621	110834	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30950	-250	5	-0.80	2771059050	89101	28.16	31500	31500	30900	40550	21850	31200	31100.20	18.28	-2252	-27757	32700	31950	31550	30800	30400	31750	30600	3748	9350	5000	24330	50	1	74958735	23200	2.31	0.58	12	0.12	13402.00	53471.00	32950	20220830	-6.07	22950	20220715	34.86	32450	-4.62	20230619	24400	26.84	20230103	32950	-6.07	20220830	22950	34.86	20220715	0.37	Y	000880	5000	3747 억	13699211	N	N	19415	N	N
58	20230621	100914	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31300	100	2	0.32	1506458700	48336	15.28	31500	31500	31000	40550	21850	31200	31166.39	18.28	-2252	-14314	32700	31950	31550	30800	30400	31750	30600	3748	9350	5000	24330	50	1	74958735	23462	2.34	0.59	12	0.06	13402.00	53471.00	32950	20220830	-5.01	22950	20220715	36.38	32450	-3.54	20230619	24400	28.28	20230103	32950	-5.01	20220830	22950	36.38	20220715	0.37	Y	000880	5000	3747 억	13699211	N	N	19415	N	N
59	20230621	090955	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31150	-50	5	-0.16	503760050	16146	5.10	31500	31500	31050	40550	21850	31200	31200.30	18.28	-2252	-5510	32700	31950	31550	30800	30400	31750	30600	3748	9350	5000	24330	50	1	74958735	23350	2.32	0.58	12	0.02	13402.00	53471.00	32950	20220830	-5.46	22950	20220715	35.73	32450	-4.01	20230619	24400	27.66	20230103	32950	-5.46	20220830	22950	35.73	20220715	0.37	Y	000880	5000	3747 억	13699211	N	N	19415	N	N
60	20230620	160757	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31200	-650	5	-2.04	9994990700	315425	34.34	31850	32300	31150	41400	22300	31850	31690.40	18.38	-30780	-84221	33916	32882	31416	30382	28916	33400	30900	3748	9550	5000	24840	50	1	74958735	23387	2.33	0.58	12	0.42	13402.00	53471.00	32950	20220830	-5.31	22950	20220715	35.95	32450	-3.85	20230619	24400	27.87	20230103	32950	-5.31	20220830	22950	35.95	20220715	0.38	Y	000880	5000	3747 억	13778904	N	N	19367	N	N
61	20230620	151025	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31250	-600	5	-1.88	9432651550	297402	32.38	31850	32300	31150	41400	22300	31850	31716.84	18.38	-30780	-80984	33916	32882	31416	30382	28916	33400	30900	3748	9550	5000	24840	50	1	74958735	23425	2.33	0.58	12	0.40	13402.00	53471.00	32950	20220830	-5.16	22950	20220715	36.17	32450	-3.70	20230619	24400	28.07	20230103	32950	-5.16	20220830	22950	36.17	20220715	0.38	Y	000880	5000	3747 억	13778904	N	N	24125	N	N
62	20230620	140435	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31400	-450	5	-1.41	8140716800	256116	27.88	31850	32300	31250	41400	22300	31850	31785.27	18.38	-30780	-60097	33916	32882	31416	30382	28916	33400	30900	3748	9550	5000	24840	50	1	74958735	23537	2.34	0.59	12	0.34	13402.00	53471.00	32950	20220830	-4.70	22950	20220715	36.82	32450	-3.24	20230619	24400	28.69	20230103	32950	-4.70	20220830	22950	36.82	20220715	0.38	Y	000880	5000	3747 억	13778904	N	N	24125	N	N
63	20230620	130749	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31550	-300	5	-0.94	7292053100	229054	24.94	31850	32300	31400	41400	22300	31850	31835.52	18.38	-30780	-56489	33916	32882	31416	30382	28916	33400	30900	3748	9550	5000	24840	50	1	74958735	23649	2.35	0.59	12	0.31	13402.00	53471.00	32950	20220830	-4.25	22950	20220715	37.47	32450	-2.77	20230619	24400	29.30	20230103	32950	-4.25	20220830	22950	37.47	20220715	0.38	Y	000880	5000	3747 억	13778904	N	N	24125	N	N
64	20230620	121005	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31550	-300	5	-0.94	6515785450	204412	22.25	31850	32300	31500	41400	22300	31850	31875.75	18.38	-30780	-49925	33916	32882	31416	30382	28916	33400	30900	3748	9550	5000	24840	50	1	74958735	23649	2.35	0.59	12	0.27	13402.00	53471.00	32950	20220830	-4.25	22950	20220715	37.47	32450	-2.77	20230619	24400	29.30	20230103	32950	-4.25	20220830	22950	37.47	20220715	0.38	Y	000880	5000	3747 억	13778904	N	N	24125	N	N
65	20230620	110919	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31700	-150	5	-0.47	5772389100	180915	19.69	31850	32300	31550	41400	22300	31850	31906.64	18.38	-30780	-41828	33916	32882	31416	30382	28916	33400	30900	3748	9550	5000	24840	50	1	74958735	23762	2.37	0.59	12	0.24	13402.00	53471.00	32950	20220830	-3.79	22950	20220715	38.13	32450	-2.31	20230619	24400	29.92	20230103	32950	-3.79	20220830	22950	38.13	20220715	0.38	Y	000880	5000	3747 억	13778904	N	N	24125	N	N
66	20230620	101010	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31800	-50	5	-0.16	4622800600	144612	15.74	31850	32300	31700	41400	22300	31850	31966.92	18.38	-30780	-35600	33916	32882	31416	30382	28916	33400	30900	3748	9550	5000	24840	50	1	74958735	23837	2.37	0.59	12	0.19	13402.00	53471.00	32950	20220830	-3.49	22950	20220715	38.56	32450	-2.00	20230619	24400	30.33	20230103	32950	-3.49	20220830	22950	38.56	20220715	0.38	Y	000880	5000	3747 억	13778904	N	N	24125	N	N
67	20230620	090547	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32200	350	2	1.10	871361200	27150	2.96	31850	32250	31850	41400	22300	31850	32094.34	18.38	-30780	601	33916	32882	31416	30382	28916	33400	30900	3748	9550	5000	24840	50	1	74958735	24137	2.40	0.60	12	0.04	13402.00	53471.00	32950	20220830	-2.28	22950	20220715	40.31	32450	-0.77	20230619	24400	31.97	20230103	32950	-2.28	20220830	22950	40.31	20220715	0.38	Y	000880	5000	3747 억	13778904	N	N	24125	N	N
68	20230619	160157	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31850	1900	2	6.34	28910782900	913380	287.24	29950	32450	29950	38900	21000	29950	31652.39	18.19	-3281	135099	30583	30266	29983	29666	29383	30425	29825	3748	8950	5000	23360	50	1	74958735	23874	2.38	0.60	12	1.22	13402.00	53471.00	32950	20220830	-3.34	22950	20220715	38.78	32450	-1.85	20230619	24400	30.53	20230103	32950	-3.34	20220830	22950	38.78	20220715	0.38	Y	000880	5000	3747 억	13634408	N	N	24125	N	N
69	20230619	150507	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31850	1900	2	6.34	27874423150	880858	277.01	29950	32450	29950	38900	21000	29950	31644.63	18.19	-3281	135741	30583	30266	29983	29666	29383	30425	29825	3748	8950	5000	23360	50	1	74958735	23874	2.38	0.60	12	1.18	13402.00	53471.00	32950	20220830	-3.34	22950	20220715	38.78	32450	-1.85	20230619	24400	30.53	20230103	32950	-3.34	20220830	22950	38.78	20220715	0.38	Y	000880	5000	3747 억	13634408	N	N	7443	N	N
70	20230619	140915	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31800	1850	2	6.18	25880379750	818311	257.34	29950	32450	29950	38900	21000	29950	31626.58	18.19	-3281	147360	30583	30266	29983	29666	29383	30425	29825	3748	8950	5000	23360	50	1	74958735	23837	2.37	0.59	12	1.09	13402.00	53471.00	32950	20220830	-3.49	22950	20220715	38.56	32450	-2.00	20230619	24400	30.33	20230103	32950	-3.49	20220830	22950	38.56	20220715	0.38	Y	000880	5000	3747 억	13634408	N	N	7443	N	N
71	20230619	130654	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31800	1850	2	6.18	23595472700	746687	234.82	29950	32450	29950	38900	21000	29950	31600.22	18.19	-3281	143531	30583	30266	29983	29666	29383	30425	29825	3748	8950	5000	23360	50	1	74958735	23837	2.37	0.59	12	1.00	13402.00	53471.00	32950	20220830	-3.49	22950	20220715	38.56	32450	-2.00	20230619	24400	30.33	20230103	32950	-3.49	20220830	22950	38.56	20220715	0.38	Y	000880	5000	3747 억	13634408	N	N	7443	N	N
72	20230619	120531	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31850	1900	2	6.34	20976994050	664332	208.92	29950	32450	29950	38900	21000	29950	31576.07	18.19	-3281	137271	30583	30266	29983	29666	29383	30425	29825	3748	8950	5000	23360	50	1	74958735	23874	2.38	0.60	12	0.89	13402.00	53471.00	32950	20220830	-3.34	22950	20220715	38.78	32450	-1.85	20230619	24400	30.53	20230103	32950	-3.34	20220830	22950	38.78	20220715	0.38	Y	000880	5000	3747 억	13634408	N	N	7443	N	N
73	20230619	110446	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32050	2100	2	7.01	17781238650	564268	177.45	29950	32450	29950	38900	21000	29950	31512.05	18.19	-3281	125585	30583	30266	29983	29666	29383	30425	29825	3748	8950	5000	23360	50	1	74958735	24024	2.39	0.60	12	0.75	13402.00	53471.00	32950	20220830	-2.73	22950	20220715	39.65	32450	-1.23	20230619	24400	31.35	20230103	32950	-2.73	20220830	22950	39.65	20220715	0.38	Y	000880	5000	3747 억	13634408	N	N	7443	N	N
74	20230619	100854	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30850	900	2	3.01	5091518850	166209	52.27	29950	30950	29950	38900	21000	29950	30633.23	18.19	-3281	12480	30583	30266	29983	29666	29383	30425	29825	3748	8950	5000	23360	50	1	74958735	23125	2.30	0.58	12	0.22	13402.00	53471.00	32950	20220830	-6.37	22950	20220715	34.42	31750	-2.83	20230524	24400	26.43	20230103	32950	-6.37	20220830	22950	34.42	20220715	0.38	Y	000880	5000	3747 억	13634408	N	N	7443	N	N
75	20230619	090306	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30300	350	2	1.17	230497250	7635	2.40	29950	30350	29950	38900	21000	29950	30189.55	18.19	-3281	2476	30583	30266	29983	29666	29383	30425	29825	3748	8950	5000	23360	50	1	74958735	22712	2.26	0.57	12	0.01	13402.00	53471.00	32950	20220830	-8.04	22950	20220715	32.03	31750	-4.57	20230524	24400	24.18	20230103	32950	-8.04	20220830	22950	32.03	20220715	0.38	Y	000880	5000	3747 억	13634408	N	N	7443	N	N
76	20230616	160421	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29950	250	2	0.84	9518716950	317184	92.42	29700	30300	29700	38600	20800	29700	30010.12	18.15	64	22778	30733	30216	29783	29266	28833	30000	29050	3748	8900	5000	23160	50	1	74958735	22450	2.23	0.56	12	0.42	13402.00	53471.00	32950	20220830	-9.10	22950	20220715	30.50	31750	-5.67	20230524	24400	22.75	20230103	32950	-9.10	20220830	22950	30.50	20220715	0.35	Y	000880	5000	3747 억	13603027	N	N	7443	N	N
77	20230616	150659	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30050	350	2	1.18	5933468600	197495	57.55	29700	30300	29700	38600	20800	29700	30043.66	18.15	64	13062	30733	30216	29783	29266	28833	30000	29050	3748	8900	5000	23160	50	1	74958735	22525	2.24	0.56	12	0.26	13402.00	53471.00	32950	20220830	-8.80	22950	20220715	30.94	31750	-5.35	20230524	24400	23.16	20230103	32950	-8.80	20220830	22950	30.94	20220715	0.35	Y	000880	5000	3747 억	13603027	N	N	9340	N	N
78	20230616	140512	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30150	450	2	1.52	5074134950	168927	49.22	29700	30300	29700	38600	20800	29700	30037.46	18.15	64	14289	30733	30216	29783	29266	28833	30000	29050	3748	8900	5000	23160	50	1	74958735	22600	2.25	0.56	12	0.23	13402.00	53471.00	32950	20220830	-8.50	22950	20220715	31.37	31750	-5.04	20230524	24400	23.57	20230103	32950	-8.50	20220830	22950	31.37	20220715	0.35	Y	000880	5000	3747 억	13603027	N	N	9340	N	N
79	20230616	130652	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30050	350	2	1.18	4248803800	141587	41.26	29700	30200	29700	38600	20800	29700	30008.45	18.15	64	8516	30733	30216	29783	29266	28833	30000	29050	3748	8900	5000	23160	50	1	74958735	22525	2.24	0.56	12	0.19	13402.00	53471.00	32950	20220830	-8.80	22950	20220715	30.94	31750	-5.35	20230524	24400	23.16	20230103	32950	-8.80	20220830	22950	30.94	20220715	0.35	Y	000880	5000	3747 억	13603027	N	N	9340	N	N
80	20230616	120450	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30000	300	2	1.01	3507127950	116835	34.04	29700	30200	29700	38600	20800	29700	30017.81	18.15	64	6766	30733	30216	29783	29266	28833	30000	29050	3748	8900	5000	23160	50	1	74958735	22488	2.24	0.56	12	0.16	13402.00	53471.00	32950	20220830	-8.95	22950	20220715	30.72	31750	-5.51	20230524	24400	22.95	20230103	32950	-8.95	20220830	22950	30.72	20220715	0.35	Y	000880	5000	3747 억	13603027	N	N	9340	N	N
81	20230616	110249	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30150	450	2	1.52	2906938450	96839	28.22	29700	30200	29700	38600	20800	29700	30018.29	18.15	64	4621	30733	30216	29783	29266	28833	30000	29050	3748	8900	5000	23160	50	1	74958735	22600	2.25	0.56	12	0.13	13402.00	53471.00	32950	20220830	-8.50	22950	20220715	31.37	31750	-5.04	20230524	24400	23.57	20230103	32950	-8.50	20220830	22950	31.37	20220715	0.35	Y	000880	5000	3747 억	13603027	N	N	9340	N	N
82	20230616	100753	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30100	400	2	1.35	1599483500	53389	15.56	29700	30150	29700	38600	20800	29700	29959.09	18.15	64	4258	30733	30216	29783	29266	28833	30000	29050	3748	8900	5000	23160	50	1	74958735	22563	2.25	0.56	12	0.07	13402.00	53471.00	32950	20220830	-8.65	22950	20220715	31.15	31750	-5.20	20230524	24400	23.36	20230103	32950	-8.65	20220830	22950	31.15	20220715	0.35	Y	000880	5000	3747 억	13603027	N	N	9340	N	N
83	20230616	090252	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29850	150	2	0.51	120734350	4055	1.18	29700	29900	29700	38600	20800	29700	29774.38	18.15	64	1217	30733	30216	29783	29266	28833	30000	29050	3748	8900	5000	23160	50	1	74958735	22375	2.23	0.56	12	0.01	13402.00	53471.00	32950	20220830	-9.41	22950	20220715	30.07	31750	-5.98	20230524	24400	22.34	20230103	32950	-9.41	20220830	22950	30.07	20220715	0.35	Y	000880	5000	3747 억	13603027	N	N	9340	N	N
84	20230615	150506	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29650	-600	5	-1.98	9095001150	307883	150.66	30300	30300	29350	39300	21200	30250	29540.37	18.14	128	-22826	31216	30732	30416	29932	29616	30575	29775	3748	9050	5000	23590	50	1	74958735	22225	2.21	0.55	12	0.41	13402.00	53471.00	32950	20220830	-10.02	22950	20220715	29.19	31750	-6.61	20230524	24400	21.52	20230103	32950	-10.02	20220830	22950	29.19	20220715	0.37	Y	000880	5000	3747 억	13597942	N	N	11299	N	N
85	20230615	140556	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29500	-750	5	-2.48	8039151950	272198	133.20	30300	30300	29350	39300	21200	30250	29534.12	18.14	128	-20277	31216	30732	30416	29932	29616	30575	29775	3748	9050	5000	23590	50	1	74958735	22113	2.20	0.55	12	0.36	13402.00	53471.00	32950	20220830	-10.47	22950	20220715	28.54	31750	-7.09	20230524	24400	20.90	20230103	32950	-10.47	20220830	22950	28.54	20220715	0.37	Y	000880	5000	3747 억	13597942	N	N	11299	N	N
86	20230615	130642	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29500	-750	5	-2.48	7450764000	252233	123.43	30300	30300	29350	39300	21200	30250	29539.12	18.14	128	-20993	31216	30732	30416	29932	29616	30575	29775	3748	9050	5000	23590	50	1	74958735	22113	2.20	0.55	12	0.34	13402.00	53471.00	32950	20220830	-10.47	22950	20220715	28.54	31750	-7.09	20230524	24400	20.90	20230103	32950	-10.47	20220830	22950	28.54	20220715	0.37	Y	000880	5000	3747 억	13597942	N	N	11299	N	N
87	20230615	120552	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29450	-800	5	-2.64	6976816450	236139	115.55	30300	30300	29350	39300	21200	30250	29545.28	18.14	128	-20691	31216	30732	30416	29932	29616	30575	29775	3748	9050	5000	23590	50	1	74958735	22075	2.20	0.55	12	0.32	13402.00	53471.00	32950	20220830	-10.62	22950	20220715	28.32	31750	-7.24	20230524	24400	20.70	20230103	32950	-10.62	20220830	22950	28.32	20220715	0.37	Y	000880	5000	3747 억	13597942	N	N	11299	N	N
88	20230615	110739	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29400	-850	5	-2.81	6405152200	216698	106.04	30300	30300	29350	39300	21200	30250	29557.86	18.14	128	-22625	31216	30732	30416	29932	29616	30575	29775	3748	9050	5000	23590	50	1	74958735	22038	2.19	0.55	12	0.29	13402.00	53471.00	32950	20220830	-10.77	22950	20220715	28.10	31750	-7.40	20230524	24400	20.49	20230103	32950	-10.77	20220830	22950	28.10	20220715	0.37	Y	000880	5000	3747 억	13597942	N	N	11299	N	N
89	20230611	184703	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30850	-50	5	-0.16	6981471000	226075	71.65	31100	31300	30600	40150	21650	30900	30881.31	18.06	24605	49464	31366	31132	30866	30632	30366	31000	30500	3748	9250	5000	24100	50	1	74958735	23125	2.30	0.58	12	0.30	13402.00	53471.00	32950	20220830	-6.37	22950	20220715	34.42	31750	-2.83	20230524	24400	26.43	20230103	32950	-6.37	20220830	22950	34.42	20220715	0.46	Y	000880	5000	3747 억	13536363	N	N	21136	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History