KissMeData/011170/price/prices-20230601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

44 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	160243	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	154600	2500	2	1.64	16344481700	106298	83.75	152300	155100	151300	197700	106500	152100	153760.12	25.18	0	-7408	157966	155032	153466	150532	148966	154250	149750	2139	45600	5000	112550	100	1	42775419	66131	89.42	0.38	12	0.25	1729.00	405440.00	194300	20230222	-20.43	134303	20220930	15.11	194300	-20.43	20230222	151300	2.18	20230630	196000	-21.12	20221208	141000	9.65	20220930	0.34	Y	011170	5000	2138 억	10772404	N	N	31381	N	N
3	20230630	150243	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	154500	2400	2	1.58	14155988300	92136	72.59	152300	155100	151300	197700	106500	152100	153642.33	25.18	0	-5737	157966	155032	153466	150532	148966	154250	149750	2139	45600	5000	112550	100	1	42775419	66088	89.36	0.38	12	0.22	1729.00	405440.00	194300	20230222	-20.48	134303	20220930	15.04	194300	-20.48	20230222	151300	2.12	20230630	196000	-21.17	20221208	141000	9.57	20220930	0.34	Y	011170	5000	2138 억	10772404	N	N	18777	N	N
4	20230630	140244	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	154300	2200	2	1.45	12039547700	78434	61.80	152300	155100	151300	197700	106500	152100	153499.11	25.18	0	-4891	157966	155032	153466	150532	148966	154250	149750	2139	45600	5000	112550	100	1	42775419	66002	89.24	0.38	12	0.18	1729.00	405440.00	194300	20230222	-20.59	134303	20220930	14.89	194300	-20.59	20230222	151300	1.98	20230630	196000	-21.28	20221208	141000	9.43	20220930	0.34	Y	011170	5000	2138 억	10772404	N	N	18777	N	N
5	20230630	130244	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	154700	2600	2	1.71	9537205300	62248	49.04	152300	154700	151300	197700	106500	152100	153213.06	25.18	0	-4200	157966	155032	153466	150532	148966	154250	149750	2139	45600	5000	112550	100	1	42775419	66174	89.47	0.38	12	0.15	1729.00	405440.00	194300	20230222	-20.38	134303	20220930	15.19	194300	-20.38	20230222	151300	2.25	20230630	196000	-21.07	20221208	141000	9.72	20220930	0.34	Y	011170	5000	2138 억	10772404	N	N	18777	N	N
6	20230630	120242	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	153900	1800	2	1.18	8169763600	53382	42.06	152300	154100	151300	197700	106500	152100	153043.43	25.18	0	-3986	157966	155032	153466	150532	148966	154250	149750	2139	45600	5000	112550	100	1	42775419	65831	89.01	0.38	12	0.12	1729.00	405440.00	194300	20230222	-20.79	134303	20220930	14.59	194300	-20.79	20230222	151300	1.72	20230630	196000	-21.48	20221208	141000	9.15	20220930	0.34	Y	011170	5000	2138 억	10772404	N	N	18777	N	N
7	20230630	110244	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	153300	1200	2	0.79	6611255900	43234	34.06	152300	154100	151300	197700	106500	152100	152918.00	25.18	0	-3257	157966	155032	153466	150532	148966	154250	149750	2139	45600	5000	112550	100	1	42775419	65575	88.66	0.38	12	0.10	1729.00	405440.00	194300	20230222	-21.10	134303	20220930	14.14	194300	-21.10	20230222	151300	1.32	20230630	196000	-21.79	20221208	141000	8.72	20220930	0.34	Y	011170	5000	2138 억	10772404	N	N	18777	N	N
8	20230630	100243	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	152700	600	2	0.39	4047865100	26485	20.87	152300	153900	151300	197700	106500	152100	152836.17	25.18	0	-3031	157966	155032	153466	150532	148966	154250	149750	2139	45600	5000	112550	100	1	42775419	65318	88.32	0.38	12	0.06	1729.00	405440.00	194300	20230222	-21.41	134303	20220930	13.70	194300	-21.41	20230222	151300	0.93	20230630	196000	-22.09	20221208	141000	8.30	20220930	0.34	Y	011170	5000	2138 억	10772404	N	N	18777	N	N
9	20230630	090244	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	152700	600	2	0.39	180177000	1182	0.93	152300	153000	152300	197700	106500	152100	152434.29	25.18	0	-12	157966	155032	153466	150532	148966	154250	149750	2139	45600	5000	112550	100	1	42775419	65318	88.32	0.38	12	0.00	1729.00	405440.00	194300	20230222	-21.41	134303	20220930	13.70	194300	-21.41	20230222	151900	0.53	20230629	196000	-22.09	20221208	141000	8.30	20220930	0.34	Y	011170	5000	2138 억	10772404	N	N	18777	N	N
10	20230629	160243	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	152100	-2500	5	-1.62	19437638800	126480	47.16	154600	156400	151900	200500	108300	154600	153682.68	25.21	0	-11946	167933	161266	157733	151066	147533	159500	149300	2139	46100	5000	114400	100	1	42775419	65061	87.97	0.38	12	0.30	1729.00	405440.00	194300	20230222	-21.72	134303	20220930	13.25	194300	-21.72	20230222	151900	0.13	20230629	196000	-22.40	20221208	141000	7.87	20220930	0.33	Y	011170	5000	2138 억	10782569	N	N	18777	N	N
11	20230629	150241	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	152200	-2400	5	-1.55	16910585300	109866	40.96	154600	156400	152100	200500	108300	154600	153920.01	25.21	0	-13853	167933	161266	157733	151066	147533	159500	149300	2139	46100	5000	114400	100	1	42775419	65104	88.03	0.38	12	0.26	1729.00	405440.00	194300	20230222	-21.67	134303	20220930	13.33	194300	-21.67	20230222	152100	0.07	20230629	196000	-22.35	20221208	141000	7.94	20220930	0.33	Y	011170	5000	2138 억	10782569	N	N	56961	N	N
12	20230629	140241	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	153100	-1500	5	-0.97	12571303700	81489	30.38	154600	156400	153100	200500	108300	154600	154269.89	25.21	0	-9156	167933	161266	157733	151066	147533	159500	149300	2139	46100	5000	114400	100	1	42775419	65489	88.55	0.38	12	0.19	1729.00	405440.00	194300	20230222	-21.20	134303	20220930	14.00	194300	-21.20	20230222	153100	0.00	20230629	196000	-21.89	20221208	141000	8.58	20220930	0.33	Y	011170	5000	2138 억	10782569	N	N	56961	N	N
13	20230629	130241	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	153800	-800	5	-0.52	10236919600	66278	24.71	154600	156400	153200	200500	108300	154600	154454.23	25.21	0	-6993	167933	161266	157733	151066	147533	159500	149300	2139	46100	5000	114400	100	1	42775419	65789	88.95	0.38	12	0.15	1729.00	405440.00	194300	20230222	-20.84	134303	20220930	14.52	194300	-20.84	20230222	153200	0.39	20230629	196000	-21.53	20221208	141000	9.08	20220930	0.33	Y	011170	5000	2138 억	10782569	N	N	56961	N	N
14	20230629	120242	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	153600	-1000	5	-0.65	8717514800	56397	21.03	154600	156400	153200	200500	108300	154600	154574.08	25.21	0	-5813	167933	161266	157733	151066	147533	159500	149300	2139	46100	5000	114400	100	1	42775419	65703	88.84	0.38	12	0.13	1729.00	405440.00	194300	20230222	-20.95	134303	20220930	14.37	194300	-20.95	20230222	153200	0.26	20230629	196000	-21.63	20221208	141000	8.94	20220930	0.33	Y	011170	5000	2138 억	10782569	N	N	56961	N	N
15	20230629	110243	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	154000	-600	5	-0.39	6733529400	43478	16.21	154600	156400	153500	200500	108300	154600	154872.19	25.21	0	-4050	167933	161266	157733	151066	147533	159500	149300	2139	46100	5000	114400	100	1	42775419	65874	89.07	0.38	12	0.10	1729.00	405440.00	194300	20230222	-20.74	134303	20220930	14.67	194300	-20.74	20230222	153500	0.33	20230629	196000	-21.43	20221208	141000	9.22	20220930	0.33	Y	011170	5000	2138 억	10782569	N	N	56961	N	N
16	20230629	100243	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	155300	700	2	0.45	4683405400	30198	11.26	154600	156400	153500	200500	108300	154600	155090.15	25.21	0	-2058	167933	161266	157733	151066	147533	159500	149300	2139	46100	5000	114400	100	1	42775419	66430	89.82	0.38	12	0.07	1729.00	405440.00	194300	20230222	-20.07	134303	20220930	15.63	194300	-20.07	20230222	153500	1.17	20230629	196000	-20.77	20221208	141000	10.14	20220930	0.33	Y	011170	5000	2138 억	10782569	N	N	56961	N	N
17	20230629	090242	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	155400	800	2	0.52	502050700	3246	1.21	154600	155500	154000	200500	108300	154600	154667.79	25.21	0	629	167933	161266	157733	151066	147533	159500	149300	2139	46100	5000	114400	100	1	42775419	66473	89.88	0.38	12	0.01	1729.00	405440.00	194300	20230222	-20.02	134303	20220930	15.71	194300	-20.02	20230222	154000	0.91	20230629	196000	-20.71	20221208	141000	10.21	20220930	0.33	Y	011170	5000	2138 억	10782569	N	N	56961	N	N
18	20230628	160241	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	154600	-8600	5	-5.27	41927747200	266957	230.97	164400	164400	154200	212000	114300	163200	157062.96	25.24	31	-42731	167533	165366	164033	161866	160533	164700	161200	2139	48850	5000	120760	100	1	42775419	66131	89.42	0.38	12	0.62	1729.00	405440.00	194300	20230222	-20.43	134303	20220930	15.11	194300	-20.43	20230222	154200	0.26	20230628	196000	-21.12	20221208	141000	9.65	20220930	0.29	Y	011170	5000	2138 억	10798394	N	N	56960	N	N
19	20230628	150242	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	154800	-8400	5	-5.15	39208736100	249379	215.76	164400	164400	154200	212000	114300	163200	157225.49	25.24	31	-41035	167533	165366	164033	161866	160533	164700	161200	2139	48850	5000	120760	100	1	42775419	66216	89.53	0.38	12	0.58	1729.00	405440.00	194300	20230222	-20.33	134303	20220930	15.26	194300	-20.33	20230222	154200	0.39	20230628	196000	-21.02	20221208	141000	9.79	20220930	0.29	Y	011170	5000	2138 억	10798394	N	N	18102	N	N
20	20230628	140241	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	155100	-8100	5	-4.96	31940751600	202374	175.09	164400	164400	155000	212000	114300	163200	157830.31	25.24	31	-36208	167533	165366	164033	161866	160533	164700	161200	2139	48850	5000	120760	100	1	42775419	66345	89.71	0.38	12	0.47	1729.00	405440.00	194300	20230222	-20.17	134303	20220930	15.49	194300	-20.17	20230222	155000	0.06	20230628	196000	-20.87	20221208	141000	10.00	20220930	0.29	Y	011170	5000	2138 억	10798394	N	N	18102	N	N
21	20230628	130240	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	156000	-7200	5	-4.41	26541963400	167656	145.05	164400	164400	155600	212000	114300	163200	158312.04	25.24	31	-30097	167533	165366	164033	161866	160533	164700	161200	2139	48850	5000	120760	100	1	42775419	66730	90.23	0.38	12	0.39	1729.00	405440.00	194300	20230222	-19.71	134303	20220930	16.16	194300	-19.71	20230222	155600	0.26	20230628	196000	-20.41	20221208	141000	10.64	20220930	0.29	Y	011170	5000	2138 억	10798394	N	N	18102	N	N
22	20230628	120221	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	155700	-7500	5	-4.60	23523912800	148296	128.30	164400	164400	155600	212000	114300	163200	158628.10	25.24	31	-26526	167533	165366	164033	161866	160533	164700	161200	2139	48850	5000	120760	100	1	42775419	66601	90.05	0.38	12	0.35	1729.00	405440.00	194300	20230222	-19.87	134303	20220930	15.93	194300	-19.87	20230222	155600	0.06	20230628	196000	-20.56	20221208	141000	10.43	20220930	0.29	Y	011170	5000	2138 억	10798394	N	N	18102	N	N
23	20230628	110243	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	155900	-7300	5	-4.47	18489597000	115981	100.34	164400	164400	155800	212000	114300	163200	159419.19	25.24	31	-23924	167533	165366	164033	161866	160533	164700	161200	2139	48850	5000	120760	100	1	42775419	66687	90.17	0.38	12	0.27	1729.00	405440.00	194300	20230222	-19.76	134303	20220930	16.08	194300	-19.76	20230222	155800	0.06	20230628	196000	-20.46	20221208	141000	10.57	20220930	0.29	Y	011170	5000	2138 억	10798394	N	N	18102	N	N
24	20230628	100241	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	160500	-2700	5	-1.65	6878868400	42503	36.77	164400	164400	160300	212000	114300	163200	161844.30	25.24	31	-13799	167533	165366	164033	161866	160533	164700	161200	2139	48850	5000	120760	100	1	42775419	68655	92.83	0.40	12	0.10	1729.00	405440.00	194300	20230222	-17.40	134303	20220930	19.51	194300	-17.40	20230222	160300	0.12	20230628	196000	-18.11	20221208	141000	13.83	20220930	0.29	Y	011170	5000	2138 억	10798394	N	N	18102	N	N
25	20230628	090241	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	163200	0	3	0.00	564886500	3445	2.98	164400	164400	163200	212000	114300	163200	163972.86	25.24	31	-937	167533	165366	164033	161866	160533	164700	161200	2139	48850	5000	120760	100	1	42775419	69809	94.39	0.40	12	0.01	1729.00	405440.00	194300	20230222	-16.01	134303	20220930	21.52	194300	-16.01	20230222	162700	0.31	20230627	196000	-16.73	20221208	141000	15.74	20220930	0.29	Y	011170	5000	2138 억	10798394	N	N	18102	N	N
26	20230627	160242	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	163200	-2000	5	-1.21	18847750000	115147	51.59	165700	166200	162700	214500	115700	165200	163685.12	25.28	0	-29193	172133	168666	166833	163366	161533	167750	162450	2139	49400	5000	122240	100	1	42775419	69809	94.39	0.40	12	0.27	1729.00	405440.00	194300	20230222	-16.01	134303	20220930	21.52	194300	-16.01	20230222	162700	0.31	20230627	196000	-16.73	20221208	141000	15.74	20220930	0.27	Y	011170	5000	2138 억	10815747	N	N	18102	N	N
27	20230627	150242	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	163100	-2100	5	-1.27	16938980300	103445	46.35	165700	166200	162700	214500	115700	165200	163748.59	25.28	0	-26084	172133	168666	166833	163366	161533	167750	162450	2139	49400	5000	122240	100	1	42775419	69767	94.33	0.40	12	0.24	1729.00	405440.00	194300	20230222	-16.06	134303	20220930	21.44	194300	-16.06	20230222	162700	0.25	20230627	196000	-16.79	20221208	141000	15.67	20220930	0.27	Y	011170	5000	2138 억	10815747	N	N	34971	N	N
28	20230627	140244	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	163300	-1900	5	-1.15	14889489700	90879	40.72	165700	166200	162700	214500	115700	165200	163838.54	25.28	0	-23657	172133	168666	166833	163366	161533	167750	162450	2139	49400	5000	122240	100	1	42775419	69852	94.45	0.40	12	0.21	1729.00	405440.00	194300	20230222	-15.95	134303	20220930	21.59	194300	-15.95	20230222	162700	0.37	20230627	196000	-16.68	20221208	141000	15.82	20220930	0.27	Y	011170	5000	2138 억	10815747	N	N	34971	N	N
29	20230627	130245	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	163300	-1900	5	-1.15	12844867400	78354	35.11	165700	166200	162700	214500	115700	165200	163933.70	25.28	0	-22117	172133	168666	166833	163366	161533	167750	162450	2139	49400	5000	122240	100	1	42775419	69852	94.45	0.40	12	0.18	1729.00	405440.00	194300	20230222	-15.95	134303	20220930	21.59	194300	-15.95	20230222	162700	0.37	20230627	196000	-16.68	20221208	141000	15.82	20220930	0.27	Y	011170	5000	2138 억	10815747	N	N	34971	N	N
30	20230627	120245	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	163500	-1700	5	-1.03	11245430100	68556	30.72	165700	166200	162700	214500	115700	165200	164032.68	25.28	0	-18150	172133	168666	166833	163366	161533	167750	162450	2139	49400	5000	122240	100	1	42775419	69938	94.56	0.40	12	0.16	1729.00	405440.00	194300	20230222	-15.85	134303	20220930	21.74	194300	-15.85	20230222	162700	0.49	20230627	196000	-16.58	20221208	141000	15.96	20220930	0.27	Y	011170	5000	2138 억	10815747	N	N	34971	N	N
31	20230627	110244	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	163900	-1300	5	-0.79	10375422800	63243	28.34	165700	166200	162700	214500	115700	165200	164056.37	25.28	0	-16930	172133	168666	166833	163366	161533	167750	162450	2139	49400	5000	122240	100	1	42775419	70109	94.79	0.40	12	0.15	1729.00	405440.00	194300	20230222	-15.65	134303	20220930	22.04	194300	-15.65	20230222	162700	0.74	20230627	196000	-16.38	20221208	141000	16.24	20220930	0.27	Y	011170	5000	2138 억	10815747	N	N	34971	N	N
32	20230627	100240	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	163800	-1400	5	-0.85	7333900900	44617	19.99	165700	166200	163000	214500	115700	165200	164374.49	25.28	0	-10268	172133	168666	166833	163366	161533	167750	162450	2139	49400	5000	122240	100	1	42775419	70066	94.74	0.40	12	0.10	1729.00	405440.00	194300	20230222	-15.70	134303	20220930	21.96	194300	-15.70	20230222	163000	0.49	20230627	196000	-16.43	20221208	141000	16.17	20220930	0.27	Y	011170	5000	2138 억	10815747	N	N	34971	N	N
33	20230627	090241	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	166000	800	2	0.48	623750300	3761	1.69	165700	166200	165600	214500	115700	165200	165847.79	25.28	0	1683	172133	168666	166833	163366	161533	167750	162450	2139	49400	5000	122240	100	1	42775419	71007	96.01	0.41	12	0.01	1729.00	405440.00	194300	20230222	-14.57	134303	20220930	23.60	194300	-14.57	20230222	165000	0.61	20230626	196000	-15.31	20221208	141000	17.73	20220930	0.27	Y	011170	5000	2138 억	10815747	N	N	34971	N	N
34	20230626	160241	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	165200	-5200	5	-3.05	37069342200	222591	92.72	170100	170300	165000	221500	119300	170400	166535.77	25.39	0	-54487	181733	176066	173033	167366	164333	174550	165850	2139	51100	5000	126090	100	1	42775419	70665	95.55	0.41	12	0.52	1729.00	405440.00	194300	20230222	-14.98	134303	20220930	23.01	194300	-14.98	20230222	165000	0.12	20230626	196000	-15.71	20221208	141000	17.16	20220930	0.27	Y	011170	5000	2138 억	10860925	N	N	34971	N	N
35	20230626	150243	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	165300	-5100	5	-2.99	34557025500	207383	86.39	170100	170300	165000	221500	119300	170400	166633.68	25.39	0	-54357	181733	176066	173033	167366	164333	174550	165850	2139	51100	5000	126090	100	1	42775419	70708	95.60	0.41	12	0.48	1729.00	405440.00	194300	20230222	-14.93	134303	20220930	23.08	194300	-14.93	20230222	165000	0.18	20230626	196000	-15.66	20221208	141000	17.23	20220930	0.27	Y	011170	5000	2138 억	10860925	N	N	41710	N	N
36	20230626	140242	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	165000	-5400	5	-3.17	29656109100	177703	74.03	170100	170300	165000	221500	119300	170400	166885.63	25.39	0	-52297	181733	176066	173033	167366	164333	174550	165850	2139	51100	5000	126090	100	1	42775419	70579	95.43	0.41	12	0.42	1729.00	405440.00	194300	20230222	-15.08	134303	20220930	22.86	194300	-15.08	20230222	165000	0.00	20230626	196000	-15.82	20221208	141000	17.02	20220930	0.27	Y	011170	5000	2138 억	10860925	N	N	41710	N	N
37	20230626	130242	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	166400	-4000	5	-2.35	20081863500	119895	49.94	170100	170300	166100	221500	119300	170400	167495.20	25.39	0	-33977	181733	176066	173033	167366	164333	174550	165850	2139	51100	5000	126090	100	1	42775419	71178	96.24	0.41	12	0.28	1729.00	405440.00	194300	20230222	-14.36	134303	20220930	23.90	194300	-14.36	20230222	165100	0.79	20230427	196000	-15.10	20221208	141000	18.01	20220930	0.27	Y	011170	5000	2138 억	10860925	N	N	41710	N	N
38	20230626	120240	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	166500	-3900	5	-2.29	17594154600	104962	43.72	170100	170300	166100	221500	119300	170400	167623.80	25.39	0	-34281	181733	176066	173033	167366	164333	174550	165850	2139	51100	5000	126090	100	1	42775419	71221	96.30	0.41	12	0.25	1729.00	405440.00	194300	20230222	-14.31	134303	20220930	23.97	194300	-14.31	20230222	165100	0.85	20230427	196000	-15.05	20221208	141000	18.09	20220930	0.27	Y	011170	5000	2138 억	10860925	N	N	41710	N	N
39	20230626	110240	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	166500	-3900	5	-2.29	14462406800	86156	35.89	170100	170300	166100	221500	119300	170400	167862.76	25.39	0	-33755	181733	176066	173033	167366	164333	174550	165850	2139	51100	5000	126090	100	1	42775419	71221	96.30	0.41	12	0.20	1729.00	405440.00	194300	20230222	-14.31	134303	20220930	23.97	194300	-14.31	20230222	165100	0.85	20230427	196000	-15.05	20221208	141000	18.09	20220930	0.27	Y	011170	5000	2138 억	10860925	N	N	41710	N	N
40	20230626	100241	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	167900	-2500	5	-1.47	6890180000	40866	17.02	170100	170300	167500	221500	119300	170400	168603.82	25.39	0	-14446	181733	176066	173033	167366	164333	174550	165850	2139	51100	5000	126090	100	1	42775419	71820	97.11	0.41	12	0.10	1729.00	405440.00	194300	20230222	-13.59	134303	20220930	25.02	194300	-13.59	20230222	165100	1.70	20230427	196000	-14.34	20221208	141000	19.08	20220930	0.27	Y	011170	5000	2138 억	10860925	N	N	41710	N	N
41	20230626	090240	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	169700	-700	5	-0.41	569237400	3357	1.40	170100	170300	168800	221500	119300	170400	169565.05	25.39	0	-882	181733	176066	173033	167366	164333	174550	165850	2139	51100	5000	126090	100	1	42775419	72590	98.15	0.42	12	0.01	1729.00	405440.00	194300	20230222	-12.66	134303	20220930	26.36	194300	-12.66	20230222	165100	2.79	20230427	196000	-13.42	20221208	141000	20.35	20220930	0.27	Y	011170	5000	2138 억	10860925	N	N	41710	N	N
42	20230623	154652	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	170400	-8700	5	-4.86	38881622800	226133	208.66	176900	178700	170000	232500	125400	179100	171936.28	25.43	0	-11931	182833	180966	178733	176866	174633	181900	177800	2139	53550	5000	132530	100	1	42775419	72889	98.55	0.42	12	0.53	1729.00	405440.00	194300	20230222	-12.30	134303	20220930	26.88	194300	-12.30	20230222	165100	3.21	20230427	196000	-13.06	20221208	141000	20.85	20220930	0.26	Y	011170	5000	2138 억	10876584	N	N	28552	N	N
43	20230623	140218	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	171200	-7900	5	-4.41	30496589700	177019	163.34	176900	178700	170000	232500	125400	179100	172271.33	25.43	0	-23008	182833	180966	178733	176866	174633	181900	177800	2139	53550	5000	132530	100	1	42775419	73232	99.02	0.42	12	0.41	1729.00	405440.00	194300	20230222	-11.89	134303	20220930	27.47	194300	-11.89	20230222	165100	3.69	20230427	196000	-12.65	20221208	141000	21.42	20220930	0.26	Y	011170	5000	2138 억	10876584	N	N	21556	N	N
44	20230622	160315	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	179100	200	2	0.11	19296193500	108145	89.65	179000	180600	176500	232500	125300	178900	178427.89	25.42	31	3341	188166	183532	181066	176432	173966	182300	175200	2139	53600	5000	132380	100	1	42775419	76611	103.59	0.44	12	0.25	1729.00	405440.00	194300	20230222	-7.82	134303	20220930	33.36	194300	-7.82	20230222	165100	8.48	20230427	198000	-9.55	20220622	141000	27.02	20220930	0.28	Y	011170	5000	2138 억	10874095	N	N	21556	N	N
45	20230622	150758	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	178500	-400	5	-0.22	17115540800	95962	79.55	179000	180600	176500	232500	125300	178900	178357.48	25.42	31	5093	188166	183532	181066	176432	173966	182300	175200	2139	53600	5000	132380	100	1	42775419	76354	103.24	0.44	12	0.22	1729.00	405440.00	194300	20230222	-8.13	134303	20220930	32.91	194300	-8.13	20230222	165100	8.12	20230427	198000	-9.85	20220622	141000	26.60	20220930	0.28	Y	011170	5000	2138 억	10874095	N	N	17607	N	N
46	20230622	140552	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	179500	600	2	0.34	14096183100	79073	65.55	179000	180600	176500	232500	125300	178900	178267.97	25.42	31	6911	188166	183532	181066	176432	173966	182300	175200	2139	53600	5000	132380	100	1	42775419	76782	103.82	0.44	12	0.18	1729.00	405440.00	194300	20230222	-7.62	134303	20220930	33.65	194300	-7.62	20230222	165100	8.72	20230427	198000	-9.34	20220622	141000	27.30	20220930	0.28	Y	011170	5000	2138 억	10874095	N	N	17607	N	N
47	20230622	130959	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	179100	200	2	0.11	12558056400	70486	58.43	179000	180600	176500	232500	125300	178900	178163.84	25.42	31	5838	188166	183532	181066	176432	173966	182300	175200	2139	53600	5000	132380	100	1	42775419	76611	103.59	0.44	12	0.16	1729.00	405440.00	194300	20230222	-7.82	134303	20220930	33.36	194300	-7.82	20230222	165100	8.48	20230427	198000	-9.55	20220622	141000	27.02	20220930	0.28	Y	011170	5000	2138 억	10874095	N	N	17607	N	N
48	20230622	120654	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	179200	300	2	0.17	10188698600	57239	47.45	179000	180600	176500	232500	125300	178900	178002.74	25.42	31	1852	188166	183532	181066	176432	173966	182300	175200	2139	53600	5000	132380	100	1	42775419	76654	103.64	0.44	12	0.13	1729.00	405440.00	194300	20230222	-7.77	134303	20220930	33.43	194300	-7.77	20230222	165100	8.54	20230427	198000	-9.49	20220622	141000	27.09	20220930	0.28	Y	011170	5000	2138 억	10874095	N	N	17607	N	N
49	20230622	110115	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	178600	-300	5	-0.17	7596477400	42811	35.49	179000	179000	176500	232500	125300	178900	177442.19	25.42	31	2558	188166	183532	181066	176432	173966	182300	175200	2139	53600	5000	132380	100	1	42775419	76397	103.30	0.44	12	0.10	1729.00	405440.00	194300	20230222	-8.08	134303	20220930	32.98	194300	-8.08	20230222	165100	8.18	20230427	198000	-9.80	20220622	141000	26.67	20220930	0.28	Y	011170	5000	2138 억	10874095	N	N	17607	N	N
50	20230622	100715	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	176900	-2000	5	-1.12	4787335600	26986	22.37	179000	179000	176600	232500	125300	178900	177400.71	25.42	31	2027	188166	183532	181066	176432	173966	182300	175200	2139	53600	5000	132380	100	1	42775419	75670	102.31	0.44	12	0.06	1729.00	405440.00	194300	20230222	-8.96	134303	20220930	31.72	194300	-8.96	20230222	165100	7.15	20230427	198000	-10.66	20220622	141000	25.46	20220930	0.28	Y	011170	5000	2138 억	10874095	N	N	17607	N	N
51	20230622	090948	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	177400	-1500	5	-0.84	694783800	3904	3.24	179000	179000	177100	232500	125300	178900	177967.16	25.42	31	-392	188166	183532	181066	176432	173966	182300	175200	2139	53600	5000	132380	100	1	42775419	75884	102.60	0.44	12	0.01	1729.00	405440.00	194300	20230222	-8.70	134303	20220930	32.09	194300	-8.70	20230222	165100	7.45	20230427	198000	-10.40	20220622	141000	25.82	20220930	0.28	Y	011170	5000	2138 억	10874095	N	N	17607	N	N
52	20230621	160619	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	178900	-6100	5	-3.30	21688538300	120324	36.85	185500	185700	178600	240500	129500	185000	180255.68	25.49	-1097	-32363	193000	189000	185700	181700	178400	191000	183700	2139	55500	5000	136900	100	1	42775419	76525	103.47	0.44	12	0.28	1729.00	405440.00	194300	20230222	-7.93	134303	20220930	33.21	194300	-7.93	20230222	165100	8.36	20230427	199500	-10.33	20220621	141000	26.88	20220930	0.30	Y	011170	5000	2138 억	10905497	N	N	17587	N	N
53	20230621	150130	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	179400	-5600	5	-3.03	19878186100	110210	33.76	185500	185700	178600	240500	129500	185000	180366.40	25.49	-1097	-27831	193000	189000	185700	181700	178400	191000	183700	2139	55500	5000	136900	100	1	42775419	76739	103.76	0.44	12	0.26	1729.00	405440.00	194300	20230222	-7.67	134303	20220930	33.58	194300	-7.67	20230222	165100	8.66	20230427	199500	-10.08	20220621	141000	27.23	20220930	0.30	Y	011170	5000	2138 억	10905497	N	N	39576	N	N
54	20230621	140731	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	179600	-5400	5	-2.92	17911015300	99252	30.40	185500	185700	178600	240500	129500	185000	180459.95	25.49	-1097	-24329	193000	189000	185700	181700	178400	191000	183700	2139	55500	5000	136900	100	1	42775419	76825	103.88	0.44	12	0.23	1729.00	405440.00	194300	20230222	-7.57	134303	20220930	33.73	194300	-7.57	20230222	165100	8.78	20230427	199500	-9.97	20220621	141000	27.38	20220930	0.30	Y	011170	5000	2138 억	10905497	N	N	39576	N	N
55	20230621	131023	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	179100	-5900	5	-3.19	15791736700	87425	26.78	185500	185700	179100	240500	129500	185000	180631.77	25.49	-1097	-20711	193000	189000	185700	181700	178400	191000	183700	2139	55500	5000	136900	100	1	42775419	76611	103.59	0.44	12	0.20	1729.00	405440.00	194300	20230222	-7.82	134303	20220930	33.36	194300	-7.82	20230222	165100	8.48	20230427	199500	-10.23	20220621	141000	27.02	20220930	0.30	Y	011170	5000	2138 억	10905497	N	N	39576	N	N
56	20230621	121021	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	180100	-4900	5	-2.65	12758696500	70536	21.60	185500	185700	179700	240500	129500	185000	180881.99	25.49	-1097	-15228	193000	189000	185700	181700	178400	191000	183700	2139	55500	5000	136900	100	1	42775419	77039	104.16	0.44	12	0.16	1729.00	405440.00	194300	20230222	-7.31	134303	20220930	34.10	194300	-7.31	20230222	165100	9.09	20230427	199500	-9.72	20220621	141000	27.73	20220930	0.30	Y	011170	5000	2138 억	10905497	N	N	39576	N	N
57	20230621	110152	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	181100	-3900	5	-2.11	10437184900	57697	17.67	185500	185700	179700	240500	129500	185000	180896.42	25.49	-1097	-14102	193000	189000	185700	181700	178400	191000	183700	2139	55500	5000	136900	100	1	42775419	77466	104.74	0.45	12	0.13	1729.00	405440.00	194300	20230222	-6.79	134303	20220930	34.84	194300	-6.79	20230222	165100	9.69	20230427	199500	-9.22	20220621	141000	28.44	20220930	0.30	Y	011170	5000	2138 억	10905497	N	N	39576	N	N
58	20230621	100456	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	180100	-4900	5	-2.65	8167870000	45105	13.82	185500	185700	179700	240500	129500	185000	181085.60	25.49	-1097	-10913	193000	189000	185700	181700	178400	191000	183700	2139	55500	5000	136900	100	1	42775419	77039	104.16	0.44	12	0.11	1729.00	405440.00	194300	20230222	-7.31	134303	20220930	34.10	194300	-7.31	20230222	165100	9.09	20230427	199500	-9.72	20220621	141000	27.73	20220930	0.30	Y	011170	5000	2138 억	10905497	N	N	39576	N	N
59	20230621	090430	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	181300	-3700	5	-2.00	1475027700	8047	2.46	185500	185700	181300	240500	129500	185000	183301.35	25.49	-1097	-2811	193000	189000	185700	181700	178400	191000	183700	2139	55500	5000	136900	100	1	42775419	77552	104.86	0.45	12	0.02	1729.00	405440.00	194300	20230222	-6.69	134303	20220930	34.99	194300	-6.69	20230222	165100	9.81	20230427	199500	-9.12	20220621	141000	28.58	20220930	0.30	Y	011170	5000	2138 억	10905497	N	N	39576	N	N
60	20230620	160450	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	185000	4500	2	2.49	61054433900	325791	228.77	182400	189700	182400	234500	126400	180500	187410.52	25.48	31	13488	185166	182832	179066	176732	172966	184000	177900	2139	54050	5000	133570	100	1	42775419	79135	107.00	0.46	12	0.76	1729.00	405440.00	194300	20230222	-4.79	134303	20220930	37.75	194300	-4.79	20230222	165100	12.05	20230427	203500	-9.09	20220620	141000	31.21	20220930	0.30	Y	011170	5000	2138 억	10897550	N	N	39576	N	N
61	20230620	150259	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	184700	4200	2	2.33	57226554200	305063	214.21	182400	189700	182400	234500	126400	180500	187592.07	25.48	31	8159	185166	182832	179066	176732	172966	184000	177900	2139	54050	5000	133570	100	1	42775419	79006	106.82	0.46	12	0.71	1729.00	405440.00	194300	20230222	-4.94	134303	20220930	37.52	194300	-4.94	20230222	165100	11.87	20230427	203500	-9.24	20220620	141000	30.99	20220930	0.30	Y	011170	5000	2138 억	10897550	N	N	11706	N	N
62	20230620	140623	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	186800	6300	2	3.49	51182833300	272533	191.37	182400	189700	182400	234500	126400	180500	187807.36	25.48	31	9998	185166	182832	179066	176732	172966	184000	177900	2139	54050	5000	133570	100	1	42775419	79904	108.04	0.46	12	0.64	1729.00	405440.00	194300	20230222	-3.86	134303	20220930	39.09	194300	-3.86	20230222	165100	13.14	20230427	203500	-8.21	20220620	141000	32.48	20220930	0.30	Y	011170	5000	2138 억	10897550	N	N	11706	N	N
63	20230620	130631	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	188200	7700	2	4.27	46862696700	249473	175.18	182400	189700	182400	234500	126400	180500	187850.27	25.48	31	14027	185166	182832	179066	176732	172966	184000	177900	2139	54050	5000	133570	100	1	42775419	80503	108.85	0.46	12	0.58	1729.00	405440.00	194300	20230222	-3.14	134303	20220930	40.13	194300	-3.14	20230222	165100	13.99	20230427	203500	-7.52	20220620	141000	33.48	20220930	0.30	Y	011170	5000	2138 억	10897550	N	N	11706	N	N
64	20230620	120506	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	187500	7000	2	3.88	41678451100	221905	155.82	182400	189700	182400	234500	126400	180500	187825.07	25.48	31	12801	185166	182832	179066	176732	172966	184000	177900	2139	54050	5000	133570	100	1	42775419	80204	108.44	0.46	12	0.52	1729.00	405440.00	194300	20230222	-3.50	134303	20220930	39.61	194300	-3.50	20230222	165100	13.57	20230427	203500	-7.86	20220620	141000	32.98	20220930	0.30	Y	011170	5000	2138 억	10897550	N	N	11706	N	N
65	20230620	111013	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	187400	6900	2	3.82	38173574200	203218	142.70	182400	189700	182400	234500	126400	180500	187849.74	25.48	31	14162	185166	182832	179066	176732	172966	184000	177900	2139	54050	5000	133570	100	1	42775419	80161	108.39	0.46	12	0.48	1729.00	405440.00	194300	20230222	-3.55	134303	20220930	39.54	194300	-3.55	20230222	165100	13.51	20230427	203500	-7.91	20220620	141000	32.91	20220930	0.30	Y	011170	5000	2138 억	10897550	N	N	11706	N	N
66	20230620	100905	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	187200	6700	2	3.71	32823057600	174604	122.61	182400	189700	182400	234500	126400	180500	187990.82	25.48	31	15170	185166	182832	179066	176732	172966	184000	177900	2139	54050	5000	133570	100	1	42775419	80076	108.27	0.46	12	0.41	1729.00	405440.00	194300	20230222	-3.65	134303	20220930	39.39	194300	-3.65	20230222	165100	13.39	20230427	203500	-8.01	20220620	141000	32.77	20220930	0.30	Y	011170	5000	2138 억	10897550	N	N	11706	N	N
67	20230620	090610	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	187600	7100	2	3.93	7266596200	38964	27.36	182400	187900	182400	234500	126400	180500	186513.49	25.48	31	3473	185166	182832	179066	176732	172966	184000	177900	2139	54050	5000	133570	100	1	42775419	80247	108.50	0.46	12	0.09	1729.00	405440.00	194300	20230222	-3.45	134303	20220930	39.68	194300	-3.45	20230222	165100	13.63	20230427	203500	-7.81	20220620	141000	33.05	20220930	0.30	Y	011170	5000	2138 억	10897550	N	N	11706	N	N
68	20230619	160946	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	180500	5800	2	3.32	25465597800	142112	131.64	175700	181400	175300	227000	122300	174700	179193.55	25.44	-1598	15705	179566	177132	175766	173332	171966	176450	172650	2139	52350	5000	129270	100	1	42775419	77210	104.40	0.45	12	0.33	1729.00	405440.00	194300	20230222	-7.10	134303	20220930	34.40	194300	-7.10	20230222	165100	9.33	20230427	203500	-11.30	20220620	141000	28.01	20220930	0.28	Y	011170	5000	2138 억	10881547	N	N	11706	N	N
69	20230619	150926	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	180600	5900	2	3.38	24174789400	134962	125.02	175700	181400	175300	227000	122300	174700	179122.93	25.44	-1598	16156	179566	177132	175766	173332	171966	176450	172650	2139	52350	5000	129270	100	1	42775419	77252	104.45	0.45	12	0.32	1729.00	405440.00	194300	20230222	-7.05	134303	20220930	34.47	194300	-7.05	20230222	165100	9.39	20230427	203500	-11.25	20220620	141000	28.09	20220930	0.28	Y	011170	5000	2138 억	10881547	N	N	11931	N	N
70	20230619	140524	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	180600	5900	2	3.38	19242294900	107644	99.71	175700	181400	175300	227000	122300	174700	178758.64	25.44	-1598	17720	179566	177132	175766	173332	171966	176450	172650	2139	52350	5000	129270	100	1	42775419	77252	104.45	0.45	12	0.25	1729.00	405440.00	194300	20230222	-7.05	134303	20220930	34.47	194300	-7.05	20230222	165100	9.39	20230427	203500	-11.25	20220620	141000	28.09	20220930	0.28	Y	011170	5000	2138 억	10881547	N	N	11931	N	N
71	20230619	130112	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	177300	2600	2	1.49	11652333800	65439	60.62	175700	179800	175300	227000	122300	174700	178064.06	25.44	-1598	3702	179566	177132	175766	173332	171966	176450	172650	2139	52350	5000	129270	100	1	42775419	75841	102.54	0.44	12	0.15	1729.00	405440.00	194300	20230222	-8.75	134303	20220930	32.01	194300	-8.75	20230222	165100	7.39	20230427	203500	-12.87	20220620	141000	25.74	20220930	0.28	Y	011170	5000	2138 억	10881547	N	N	11931	N	N
72	20230619	120914	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	177400	2700	2	1.55	10896111700	61174	56.67	175700	179800	175300	227000	122300	174700	178116.71	25.44	-1598	5133	179566	177132	175766	173332	171966	176450	172650	2139	52350	5000	129270	100	1	42775419	75884	102.60	0.44	12	0.14	1729.00	405440.00	194300	20230222	-8.70	134303	20220930	32.09	194300	-8.70	20230222	165100	7.45	20230427	203500	-12.83	20220620	141000	25.82	20220930	0.28	Y	011170	5000	2138 억	10881547	N	N	11931	N	N
73	20230619	110703	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	177700	3000	2	1.72	9345741200	52465	48.60	175700	179800	175300	227000	122300	174700	178132.87	25.44	-1598	6496	179566	177132	175766	173332	171966	176450	172650	2139	52350	5000	129270	100	1	42775419	76012	102.78	0.44	12	0.12	1729.00	405440.00	194300	20230222	-8.54	134303	20220930	32.31	194300	-8.54	20230222	165100	7.63	20230427	203500	-12.68	20220620	141000	26.03	20220930	0.28	Y	011170	5000	2138 억	10881547	N	N	11931	N	N
74	20230619	100601	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	178200	3500	2	2.00	7701972000	43205	40.02	175700	179800	175300	227000	122300	174700	178265.76	25.44	-1598	8901	179566	177132	175766	173332	171966	176450	172650	2139	52350	5000	129270	100	1	42775419	76226	103.07	0.44	12	0.10	1729.00	405440.00	194300	20230222	-8.29	134303	20220930	32.69	194300	-8.29	20230222	165100	7.93	20230427	203500	-12.43	20220620	141000	26.38	20220930	0.28	Y	011170	5000	2138 억	10881547	N	N	11931	N	N
75	20230619	090148	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	176200	1500	2	0.86	275240600	1564	1.45	175700	176700	175300	227000	122300	174700	175985.04	25.44	-1598	-246	179566	177132	175766	173332	171966	176450	172650	2139	52350	5000	129270	100	1	42775419	75370	101.91	0.43	12	0.00	1729.00	405440.00	194300	20230222	-9.32	134303	20220930	31.20	194300	-9.32	20230222	165100	6.72	20230427	203500	-13.42	20220620	141000	24.96	20220930	0.28	Y	011170	5000	2138 억	10881547	N	N	11931	N	N
76	20230616	160133	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	174700	600	2	0.34	18915936600	107691	79.80	175600	178200	174400	226000	121900	174100	175651.27	25.46	31	-7086	182366	178232	175466	171332	168566	176850	169950	2139	52050	5000	128830	100	1	42775419	74729	101.04	0.43	12	0.25	1729.00	405440.00	194300	20230222	-10.09	134303	20220930	30.08	194300	-10.09	20230222	165100	5.81	20230427	203500	-14.15	20220620	141000	23.90	20220930	0.32	Y	011170	5000	2138 억	10888492	N	N	11931	N	N
77	20230616	150732	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	174900	800	2	0.46	14497212200	82395	61.06	175600	178200	174600	226000	121900	174100	175947.72	25.46	31	-9307	182366	178232	175466	171332	168566	176850	169950	2139	52050	5000	128830	100	1	42775419	74814	101.16	0.43	12	0.19	1729.00	405440.00	194300	20230222	-9.98	134303	20220930	30.23	194300	-9.98	20230222	165100	5.94	20230427	203500	-14.05	20220620	141000	24.04	20220930	0.32	Y	011170	5000	2138 억	10888492	N	N	16483	N	N
78	20230616	140939	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	174800	700	2	0.40	12215035500	69350	51.39	175600	178200	174700	226000	121900	174100	176136.06	25.46	31	-7250	182366	178232	175466	171332	168566	176850	169950	2139	52050	5000	128830	100	1	42775419	74771	101.10	0.43	12	0.16	1729.00	405440.00	194300	20230222	-10.04	134303	20220930	30.15	194300	-10.04	20230222	165100	5.88	20230427	203500	-14.10	20220620	141000	23.97	20220930	0.32	Y	011170	5000	2138 억	10888492	N	N	16483	N	N
79	20230616	130937	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	175500	1400	2	0.80	10349547900	58712	43.51	175600	178200	174700	226000	121900	174100	176276.53	25.46	31	-4736	182366	178232	175466	171332	168566	176850	169950	2139	52050	5000	128830	100	1	42775419	75071	101.50	0.43	12	0.14	1729.00	405440.00	194300	20230222	-9.68	134303	20220930	30.67	194300	-9.68	20230222	165100	6.30	20230427	203500	-13.76	20220620	141000	24.47	20220930	0.32	Y	011170	5000	2138 억	10888492	N	N	16483	N	N
80	20230616	120116	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	175600	1500	2	0.86	8892974800	50403	37.35	175600	178200	175200	226000	121900	174100	176437.41	25.46	31	-2499	182366	178232	175466	171332	168566	176850	169950	2139	52050	5000	128830	100	1	42775419	75114	101.56	0.43	12	0.12	1729.00	405440.00	194300	20230222	-9.62	134303	20220930	30.75	194300	-9.62	20230222	165100	6.36	20230427	203500	-13.71	20220620	141000	24.54	20220930	0.32	Y	011170	5000	2138 억	10888492	N	N	16483	N	N
81	20230616	110953	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	175600	1500	2	0.86	7623273600	43168	31.99	175600	178200	175300	226000	121900	174100	176595.48	25.46	31	-1435	182366	178232	175466	171332	168566	176850	169950	2139	52050	5000	128830	100	1	42775419	75114	101.56	0.43	12	0.10	1729.00	405440.00	194300	20230222	-9.62	134303	20220930	30.75	194300	-9.62	20230222	165100	6.36	20230427	203500	-13.71	20220620	141000	24.54	20220930	0.32	Y	011170	5000	2138 억	10888492	N	N	16483	N	N
82	20230616	100922	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	175800	1700	2	0.98	6078589300	34384	25.48	175600	178200	175300	226000	121900	174100	176785.40	25.46	31	1715	182366	178232	175466	171332	168566	176850	169950	2139	52050	5000	128830	100	1	42775419	75199	101.68	0.43	12	0.08	1729.00	405440.00	194300	20230222	-9.52	134303	20220930	30.90	194300	-9.52	20230222	165100	6.48	20230427	203500	-13.61	20220620	141000	24.68	20220930	0.32	Y	011170	5000	2138 억	10888492	N	N	16483	N	N
83	20230616	090436	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	177600	3500	2	2.01	1508330400	8538	6.33	175600	177700	175400	226000	121900	174100	176660.86	25.46	31	4548	182366	178232	175466	171332	168566	176850	169950	2139	52050	5000	128830	100	1	42775419	75969	102.72	0.44	12	0.02	1729.00	405440.00	194300	20230222	-8.59	134303	20220930	32.24	194300	-8.59	20230222	165100	7.57	20230427	203500	-12.73	20220620	141000	25.96	20220930	0.32	Y	011170	5000	2138 억	10888492	N	N	16483	N	N
84	20230615	150900	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	174400	-4700	5	-2.62	21368432900	122015	50.33	179100	179600	172700	232500	125400	179100	175129.56	25.55	62	-44484	185900	182500	178000	174600	170100	184200	176300	2139	53550	5000	132530	100	1	42775419	74600	100.87	0.43	12	0.29	1729.00	405440.00	194300	20230222	-10.24	134303	20220930	29.86	194300	-10.24	20230222	165100	5.63	20230427	203500	-14.30	20220620	141000	23.69	20220930	0.32	Y	011170	5000	2138 억	10927492	N	N	9067	N	N
85	20230615	140905	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	173700	-5400	5	-3.02	18046087400	102966	42.47	179100	179600	172700	232500	125400	179100	175262.59	25.55	62	-38156	185900	182500	178000	174600	170100	184200	176300	2139	53550	5000	132530	100	1	42775419	74301	100.46	0.43	12	0.24	1729.00	405440.00	194300	20230222	-10.60	134303	20220930	29.33	194300	-10.60	20230222	165100	5.21	20230427	203500	-14.64	20220620	141000	23.19	20220930	0.32	Y	011170	5000	2138 억	10927492	N	N	9067	N	N
86	20230615	130616	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	173500	-5600	5	-3.13	14924138600	84942	35.03	179100	179600	173100	232500	125400	179100	175697.99	25.55	62	-31588	185900	182500	178000	174600	170100	184200	176300	2139	53550	5000	132530	100	1	42775419	74215	100.35	0.43	12	0.20	1729.00	405440.00	194300	20230222	-10.71	134303	20220930	29.19	194300	-10.71	20230222	165100	5.09	20230427	203500	-14.74	20220620	141000	23.05	20220930	0.32	Y	011170	5000	2138 억	10927492	N	N	9067	N	N
87	20230615	120503	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	174200	-4900	5	-2.74	11445354700	64891	26.76	179100	179600	173800	232500	125400	179100	176378.15	25.55	62	-25019	185900	182500	178000	174600	170100	184200	176300	2139	53550	5000	132530	100	1	42775419	74515	100.75	0.43	12	0.15	1729.00	405440.00	194300	20230222	-10.34	134303	20220930	29.71	194300	-10.34	20230222	165100	5.51	20230427	203500	-14.40	20220620	141000	23.55	20220930	0.32	Y	011170	5000	2138 억	10927492	N	N	9067	N	N
88	20230615	110848	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	175000	-4100	5	-2.29	8395618000	47400	19.55	179100	179600	174900	232500	125400	179100	177122.74	25.55	62	-19154	185900	182500	178000	174600	170100	184200	176300	2139	53550	5000	132530	100	1	42775419	74857	101.21	0.43	12	0.11	1729.00	405440.00	194300	20230222	-9.93	134303	20220930	30.30	194300	-9.93	20230222	165100	6.00	20230427	203500	-14.00	20220620	141000	24.11	20220930	0.32	Y	011170	5000	2138 억	10927492	N	N	9067	N	N
89	20230611	184640	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	172900	-5200	5	-2.92	25828290400	148339	96.14	178200	179000	172900	231500	124700	178100	174122.78	25.47	-25546	-42920	182433	180266	177133	174966	171833	181350	176050	2139	53400	5000	131790	100	1	42775419	73959	100.00	0.43	12	0.35	1729.00	405440.00	197645	20220610	-12.52	134303	20220930	28.74	194300	-11.01	20230222	165100	4.72	20230427	207500	-16.67	20220610	141000	22.62	20220930	0.32	Y	011170	5000	2138 억	10893035	N	N	25043	N	N
90	20230611	181747	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	172900	-5200	5	-2.92	25828290400	148339	96.14	178200	179000	172900	231500	124700	178100	174122.78	25.47	-25546	-42920	182433	180266	177133	174966	171833	181350	176050	2139	53400	5000	131790	100	1	42775419	73959	100.00	0.43	12	0.35	1729.00	405440.00	197645	20220610	-12.52	134303	20220930	28.74	194300	-11.01	20230222	165100	4.72	20230427	207500	-16.67	20220610	141000	22.62	20220930	0.32	Y	011170	5000	2138 억	10893035	N	N	25043	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History