KissMeData/096770/price/prices-20230601.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

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	160657	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	158500	500	2	0.32	70520403700	443575	74.80	158400	160400	157900	205000	110600	158000	158983.43	23.70	-1598	-77430	163733	160866	159333	156466	154933	160100	155700	4623	47200	5000	116920	100	1	92465564	146558	9.47	0.71	12	0.48	16743.00	223892.00	213500	20220817	-25.76	142500	20220930	11.23	209000	-24.16	20230411	144000	10.07	20230104	213500	-25.76	20220817	142500	11.23	20220930	0.92	Y	096770	5000	4623 억	21916170	N	N	56318	N	N
3	20230630	150700	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	159100	1100	2	0.70	62948507100	395846	66.75	158400	160400	157900	205000	110600	158000	159022.74	23.70	-1598	-69218	163733	160866	159333	156466	154933	160100	155700	4623	47200	5000	116920	100	1	92465564	147113	9.50	0.71	12	0.43	16743.00	223892.00	213500	20220817	-25.48	142500	20220930	11.65	209000	-23.88	20230411	144000	10.49	20230104	213500	-25.48	20220817	142500	11.65	20220930	0.92	Y	096770	5000	4623 억	21916170	N	N	38990	N	N
4	20230630	140658	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	159300	1300	2	0.82	50437334600	317260	53.50	158400	160400	157900	205000	110600	158000	158977.95	23.70	-1598	-51470	163733	160866	159333	156466	154933	160100	155700	4623	47200	5000	116920	100	1	92465564	147298	9.51	0.71	12	0.34	16743.00	223892.00	213500	20220817	-25.39	142500	20220930	11.79	209000	-23.78	20230411	144000	10.62	20230104	213500	-25.39	20220817	142500	11.79	20220930	0.92	Y	096770	5000	4623 억	21916170	N	N	38990	N	N
5	20230630	130700	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	158900	900	2	0.57	43470939900	273429	46.11	158400	160400	157900	205000	110600	158000	158984.42	23.70	-1598	-43614	163733	160866	159333	156466	154933	160100	155700	4623	47200	5000	116920	100	1	92465564	146928	9.49	0.71	12	0.30	16743.00	223892.00	213500	20220817	-25.57	142500	20220930	11.51	209000	-23.97	20230411	144000	10.35	20230104	213500	-25.57	20220817	142500	11.51	20220930	0.92	Y	096770	5000	4623 억	21916170	N	N	38990	N	N
6	20230630	120656	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	158500	500	2	0.32	38795664600	243987	41.14	158400	160400	157900	205000	110600	158000	159007.14	23.70	-1598	-36806	163733	160866	159333	156466	154933	160100	155700	4623	47200	5000	116920	100	1	92465564	146558	9.47	0.71	12	0.26	16743.00	223892.00	213500	20220817	-25.76	142500	20220930	11.23	209000	-24.16	20230411	144000	10.07	20230104	213500	-25.76	20220817	142500	11.23	20220930	0.92	Y	096770	5000	4623 억	21916170	N	N	38990	N	N
7	20230630	110700	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	159200	1200	2	0.76	34501804300	216933	36.58	158400	160400	157900	205000	110600	158000	159043.64	23.70	-1598	-30773	163733	160866	159333	156466	154933	160100	155700	4623	47200	5000	116920	100	1	92465564	147205	9.51	0.71	12	0.23	16743.00	223892.00	213500	20220817	-25.43	142500	20220930	11.72	209000	-23.83	20230411	144000	10.56	20230104	213500	-25.43	20220817	142500	11.72	20220930	0.92	Y	096770	5000	4623 억	21916170	N	N	38990	N	N
8	20230630	100659	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	159900	1900	2	1.20	21651717400	136084	22.95	158400	160400	157900	205000	110600	158000	159105.61	23.70	-1598	-12697	163733	160866	159333	156466	154933	160100	155700	4623	47200	5000	116920	100	1	92465564	147852	9.55	0.71	12	0.15	16743.00	223892.00	213500	20220817	-25.11	142500	20220930	12.21	209000	-23.49	20230411	144000	11.04	20230104	213500	-25.11	20220817	142500	12.21	20220930	0.92	Y	096770	5000	4623 억	21916170	N	N	38990	N	N
9	20230630	090700	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	158800	800	2	0.51	3656450900	23022	3.88	158400	159400	158400	205000	110600	158000	158824.57	23.70	-1598	-1883	163733	160866	159333	156466	154933	160100	155700	4623	47200	5000	116920	100	1	92465564	146835	9.48	0.71	12	0.02	16743.00	223892.00	213500	20220817	-25.62	142500	20220930	11.44	209000	-24.02	20230411	144000	10.28	20230104	213500	-25.62	20220817	142500	11.44	20220930	0.92	Y	096770	5000	4623 억	21916170	N	N	38990	N	N
10	20230629	160658	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	158000	-2700	5	-1.68	93943616200	588549	59.90	160400	162200	157800	208500	112500	160700	159623.57	23.94	-799	-39241	171033	165866	163233	158066	155433	164550	156750	4623	48000	5000	118910	100	1	92465564	146096	9.44	0.71	12	0.64	16743.00	223892.00	213500	20220817	-26.00	142500	20220930	10.88	209000	-24.40	20230411	144000	9.72	20230104	213500	-26.00	20220817	142500	10.88	20220930	0.91	Y	096770	5000	4623 억	22137749	N	N	38990	N	N
11	20230629	150656	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	157900	-2800	5	-1.74	86430540500	541016	55.06	160400	162200	157800	208500	112500	160700	159754.91	23.94	-799	-42673	171033	165866	163233	158066	155433	164550	156750	4623	48000	5000	118910	100	1	92465564	146003	9.43	0.71	12	0.59	16743.00	223892.00	213500	20220817	-26.04	142500	20220930	10.81	209000	-24.45	20230411	144000	9.65	20230104	213500	-26.04	20220817	142500	10.81	20220930	0.91	Y	096770	5000	4623 억	22137749	N	N	148385	N	N
12	20230629	140653	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	159100	-1600	5	-1.00	69349230200	433114	44.08	160400	162200	158700	208500	112500	160700	160116.91	23.94	-799	-36799	171033	165866	163233	158066	155433	164550	156750	4623	48000	5000	118910	100	1	92465564	147113	9.50	0.71	12	0.47	16743.00	223892.00	213500	20220817	-25.48	142500	20220930	11.65	209000	-23.88	20230411	144000	10.49	20230104	213500	-25.48	20220817	142500	11.65	20220930	0.91	Y	096770	5000	4623 억	22137749	N	N	148385	N	N
13	20230629	130654	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	159500	-1200	5	-0.75	63612767800	397076	40.41	160400	162200	158700	208500	112500	160700	160202.24	23.94	-799	-32296	171033	165866	163233	158066	155433	164550	156750	4623	48000	5000	118910	100	1	92465564	147483	9.53	0.71	12	0.43	16743.00	223892.00	213500	20220817	-25.29	142500	20220930	11.93	209000	-23.68	20230411	144000	10.76	20230104	213500	-25.29	20220817	142500	11.93	20220930	0.91	Y	096770	5000	4623 억	22137749	N	N	148385	N	N
14	20230629	120657	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	159300	-1400	5	-0.87	56383744000	351740	35.80	160400	162200	158700	208500	112500	160700	160298.80	23.94	-799	-32763	171033	165866	163233	158066	155433	164550	156750	4623	48000	5000	118910	100	1	92465564	147298	9.51	0.71	12	0.38	16743.00	223892.00	213500	20220817	-25.39	142500	20220930	11.79	209000	-23.78	20230411	144000	10.62	20230104	213500	-25.39	20220817	142500	11.79	20220930	0.91	Y	096770	5000	4623 억	22137749	N	N	148385	N	N
15	20230629	110658	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	159100	-1600	5	-1.00	42886666400	266866	27.16	160400	162200	159000	208500	112500	160700	160704.88	23.94	-799	-36240	171033	165866	163233	158066	155433	164550	156750	4623	48000	5000	118910	100	1	92465564	147113	9.50	0.71	12	0.29	16743.00	223892.00	213500	20220817	-25.48	142500	20220930	11.65	209000	-23.88	20230411	144000	10.49	20230104	213500	-25.48	20220817	142500	11.65	20220930	0.91	Y	096770	5000	4623 억	22137749	N	N	148385	N	N
16	20230629	100658	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	160600	-100	5	-0.06	26122459500	162219	16.51	160400	162200	160300	208500	112500	160700	161033.31	23.94	-799	-22281	171033	165866	163233	158066	155433	164550	156750	4623	48000	5000	118910	100	1	92465564	148500	9.59	0.72	12	0.18	16743.00	223892.00	213500	20220817	-24.78	142500	20220930	12.70	209000	-23.16	20230411	144000	11.53	20230104	213500	-24.78	20220817	142500	12.70	20220930	0.91	Y	096770	5000	4623 억	22137749	N	N	148385	N	N
17	20230629	090635	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	161800	1100	2	0.68	6520793100	40482	4.12	160400	162200	160300	208500	112500	160700	161084.62	23.94	-799	-1651	171033	165866	163233	158066	155433	164550	156750	4623	48000	5000	118910	100	1	92465564	149609	9.66	0.72	12	0.04	16743.00	223892.00	213500	20220817	-24.22	142500	20220930	13.54	209000	-22.58	20230411	144000	12.36	20230104	213500	-24.22	20220817	142500	13.54	20220930	0.91	Y	096770	5000	4623 억	22137749	N	N	148385	N	N
18	20230628	160647	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	160700	-6600	5	-3.95	158946319600	974587	113.33	167600	168400	160600	217000	117200	167300	163097.19	24.05	-281	-111927	173300	170300	168500	165500	163700	169400	164600	4623	49900	5000	123800	100	1	92465564	148592	9.60	0.72	12	1.05	16743.00	223892.00	213500	20220817	-24.73	142500	20220930	12.77	209000	-23.11	20230411	144000	11.60	20230104	213500	-24.73	20220817	142500	12.77	20220930	0.90	Y	096770	5000	4623 억	22241914	N	N	148385	N	N
19	20230628	150653	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	160900	-6400	5	-3.83	149133323100	913538	106.23	167600	168400	160600	217000	117200	167300	163247.73	24.05	-281	-112700	173300	170300	168500	165500	163700	169400	164600	4623	49900	5000	123800	100	1	92465564	148777	9.61	0.72	12	0.99	16743.00	223892.00	213500	20220817	-24.64	142500	20220930	12.91	209000	-23.01	20230411	144000	11.74	20230104	213500	-24.64	20220817	142500	12.91	20220930	0.90	Y	096770	5000	4623 억	22241914	N	N	103123	N	N
20	20230628	140651	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	161600	-5700	5	-3.41	130345956700	796819	92.66	167600	168400	160900	217000	117200	167300	163582.52	24.05	-281	-112793	173300	170300	168500	165500	163700	169400	164600	4623	49900	5000	123800	100	1	92465564	149424	9.65	0.72	12	0.86	16743.00	223892.00	213500	20220817	-24.31	142500	20220930	13.40	209000	-22.68	20230411	144000	12.22	20230104	213500	-24.31	20220817	142500	13.40	20220930	0.90	Y	096770	5000	4623 억	22241914	N	N	103123	N	N
21	20230628	130652	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	161300	-6000	5	-3.59	104992844400	639577	74.37	167600	168400	161200	217000	117200	167300	164159.43	24.05	-281	-88180	173300	170300	168500	165500	163700	169400	164600	4623	49900	5000	123800	100	1	92465564	149147	9.63	0.72	12	0.69	16743.00	223892.00	213500	20220817	-24.45	142500	20220930	13.19	209000	-22.82	20230411	144000	12.01	20230104	213500	-24.45	20220817	142500	13.19	20220930	0.90	Y	096770	5000	4623 억	22241914	N	N	103123	N	N
22	20230628	120648	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	163500	-3800	5	-2.27	76108240300	461563	53.67	167600	168400	163500	217000	117200	167300	164892.01	24.05	-281	-52530	173300	170300	168500	165500	163700	169400	164600	4623	49900	5000	123800	100	1	92465564	151181	9.77	0.73	12	0.50	16743.00	223892.00	213500	20220817	-23.42	142500	20220930	14.74	209000	-21.77	20230411	144000	13.54	20230104	213500	-23.42	20220817	142500	14.74	20220930	0.90	Y	096770	5000	4623 억	22241914	N	N	103123	N	N
23	20230628	110656	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	164000	-3300	5	-1.97	65974097900	399648	46.47	167600	168400	163500	217000	117200	167300	165080.08	24.05	-281	-42854	173300	170300	168500	165500	163700	169400	164600	4623	49900	5000	123800	100	1	92465564	151644	9.80	0.73	12	0.43	16743.00	223892.00	213500	20220817	-23.19	142500	20220930	15.09	209000	-21.53	20230411	144000	13.89	20230104	213500	-23.19	20220817	142500	15.09	20220930	0.90	Y	096770	5000	4623 억	22241914	N	N	103123	N	N
24	20230628	100656	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	164400	-2900	5	-1.73	49772437400	300995	35.00	167600	168400	163500	217000	117200	167300	165359.17	24.05	-281	-37509	173300	170300	168500	165500	163700	169400	164600	4623	49900	5000	123800	100	1	92465564	152013	9.82	0.73	12	0.33	16743.00	223892.00	213500	20220817	-23.00	142500	20220930	15.37	209000	-21.34	20230411	144000	14.17	20230104	213500	-23.00	20220817	142500	15.37	20220930	0.90	Y	096770	5000	4623 억	22241914	N	N	103123	N	N
25	20230628	090653	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	167000	-300	5	-0.18	9203601400	54904	6.38	167600	168400	167000	217000	117200	167300	167631.28	24.05	-281	-5251	173300	170300	168500	165500	163700	169400	164600	4623	49900	5000	123800	100	1	92465564	154417	9.97	0.75	12	0.06	16743.00	223892.00	213500	20220817	-21.78	142500	20220930	17.19	209000	-20.10	20230411	144000	15.97	20230104	213500	-21.78	20220817	142500	17.19	20220930	0.90	Y	096770	5000	4623 억	22241914	N	N	103123	N	N
26	20230627	160652	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	167300	-4200	5	-2.45	143999009300	854788	44.34	170100	171500	166700	222500	120100	171500	168463.25	24.17	0	-69948	177366	174432	170366	167432	163366	175900	168900	4623	51200	5000	126910	100	1	92465564	154695	9.99	0.75	12	0.92	16743.00	223892.00	213500	20220817	-21.64	142500	20220930	17.40	209000	-19.95	20230411	144000	16.18	20230104	213500	-21.64	20220817	142500	17.40	20220930	0.86	Y	096770	5000	4623 억	22344663	N	N	103094	N	N
27	20230627	150657	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	167100	-4400	5	-2.57	135106482800	801643	41.59	170100	171500	166700	222500	120100	171500	168536.63	24.17	0	-69392	177366	174432	170366	167432	163366	175900	168900	4623	51200	5000	126910	100	1	92465564	154510	9.98	0.75	12	0.87	16743.00	223892.00	213500	20220817	-21.73	142500	20220930	17.26	209000	-20.05	20230411	144000	16.04	20230104	213500	-21.73	20220817	142500	17.26	20220930	0.86	Y	096770	5000	4623 억	22344663	N	N	222320	N	N
28	20230627	140705	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	168100	-3400	5	-1.98	100267140000	593528	30.79	170100	171500	167100	222500	120100	171500	168933.74	24.17	0	-41197	177366	174432	170366	167432	163366	175900	168900	4623	51200	5000	126910	100	1	92465564	155435	10.04	0.75	12	0.64	16743.00	223892.00	213500	20220817	-21.26	142500	20220930	17.96	209000	-19.57	20230411	144000	16.74	20230104	213500	-21.26	20220817	142500	17.96	20220930	0.86	Y	096770	5000	4623 억	22344663	N	N	222320	N	N
29	20230627	130703	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	167800	-3700	5	-2.16	85797665700	507489	26.33	170100	171500	167100	222500	120100	171500	169062.66	24.17	0	-32478	177366	174432	170366	167432	163366	175900	168900	4623	51200	5000	126910	100	1	92465564	155157	10.02	0.75	12	0.55	16743.00	223892.00	213500	20220817	-21.41	142500	20220930	17.75	209000	-19.71	20230411	144000	16.53	20230104	213500	-21.41	20220817	142500	17.75	20220930	0.86	Y	096770	5000	4623 억	22344663	N	N	222320	N	N
30	20230627	120705	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	168100	-3400	5	-1.98	66047079900	389774	20.22	170100	171500	167100	222500	120100	171500	169449.20	24.17	0	-3183	177366	174432	170366	167432	163366	175900	168900	4623	51200	5000	126910	100	1	92465564	155435	10.04	0.75	12	0.42	16743.00	223892.00	213500	20220817	-21.26	142500	20220930	17.96	209000	-19.57	20230411	144000	16.74	20230104	213500	-21.26	20220817	142500	17.96	20220930	0.86	Y	096770	5000	4623 억	22344663	N	N	222320	N	N
31	20230627	110708	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	170400	-1100	5	-0.64	51705919200	305035	15.82	170100	171500	167100	222500	120100	171500	169507.55	24.17	0	6182	177366	174432	170366	167432	163366	175900	168900	4623	51200	5000	126910	100	1	92465564	157561	10.18	0.76	12	0.33	16743.00	223892.00	213500	20220817	-20.19	142500	20220930	19.58	209000	-18.47	20230411	144000	18.33	20230104	213500	-20.19	20220817	142500	19.58	20220930	0.86	Y	096770	5000	4623 억	22344663	N	N	222320	N	N
32	20230627	100649	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	170000	-1500	5	-0.87	37877952900	223518	11.60	170100	171500	167100	222500	120100	171500	169461.81	24.17	0	694	177366	174432	170366	167432	163366	175900	168900	4623	51200	5000	126910	100	1	92465564	157191	10.15	0.76	12	0.24	16743.00	223892.00	213500	20220817	-20.37	142500	20220930	19.30	209000	-18.66	20230411	144000	18.06	20230104	213500	-20.37	20220817	142500	19.30	20220930	0.86	Y	096770	5000	4623 억	22344663	N	N	222320	N	N
33	20230627	090653	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	168600	-2900	5	-1.69	9444189100	55822	2.90	170100	170200	168200	222500	120100	171500	169180.17	24.17	0	-11577	177366	174432	170366	167432	163366	175900	168900	4623	51200	5000	126910	100	1	92465564	155897	10.07	0.75	12	0.06	16743.00	223892.00	213500	20220817	-21.03	142500	20220930	18.32	209000	-19.33	20230411	144000	17.08	20230104	213500	-21.03	20220817	142500	18.32	20220930	0.86	Y	096770	5000	4623 억	22344663	N	N	222320	N	N
34	20230626	160651	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	171500	-11100	5	-6.08	324986831300	1920022	258.18	169500	173300	166300	237000	127900	182600	169259.97	24.32	0	10770	192466	187532	184766	179832	177066	186150	178450	4623	54550	5000	135120	100	1	92465564	158578	10.24	0.77	12	2.08	16743.00	223892.00	213500	20220817	-19.67	142500	20220930	20.35	209000	-17.94	20230411	144000	19.10	20230104	213500	-19.67	20220817	142500	20.35	20220930	0.85	Y	096770	5000	4623 억	22487026	N	N	222270	N	N
35	20230626	150656	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	171600	-11000	5	-6.02	314693409900	1860017	250.12	169500	173300	166300	237000	127900	182600	169187.95	24.32	0	9424	192466	187532	184766	179832	177066	186150	178450	4623	54550	5000	135120	100	1	92465564	158671	10.25	0.77	12	2.01	16743.00	223892.00	213500	20220817	-19.63	142500	20220930	20.42	209000	-17.89	20230411	144000	19.17	20230104	213500	-19.63	20220817	142500	20.42	20220930	0.85	Y	096770	5000	4623 억	22487026	N	N	155201	N	N
36	20230626	140656	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	172400	-10200	5	-5.59	289231051900	1711556	230.15	169500	173300	166300	237000	127900	182600	168986.63	24.32	0	-10652	192466	187532	184766	179832	177066	186150	178450	4623	54550	5000	135120	100	1	92465564	159411	10.30	0.77	12	1.85	16743.00	223892.00	213500	20220817	-19.25	142500	20220930	20.98	209000	-17.51	20230411	144000	19.72	20230104	213500	-19.25	20220817	142500	20.98	20220930	0.85	Y	096770	5000	4623 억	22487026	N	N	155201	N	N
37	20230626	130651	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	171000	-11600	5	-6.35	247487981000	1468824	197.51	169500	171200	166300	237000	127900	182600	168493.28	24.32	0	-51258	192466	187532	184766	179832	177066	186150	178450	4623	54550	5000	135120	100	1	92465564	158116	10.21	0.76	12	1.59	16743.00	223892.00	213500	20220817	-19.91	142500	20220930	20.00	209000	-18.18	20230411	144000	18.75	20230104	213500	-19.91	20220817	142500	20.00	20220930	0.85	Y	096770	5000	4623 억	22487026	N	N	155201	N	N
38	20230626	120651	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	168900	-13700	5	-7.50	217915601500	1294656	174.09	169500	169700	166300	237000	127900	182600	168318.52	24.32	0	-97706	192466	187532	184766	179832	177066	186150	178450	4623	54550	5000	135120	100	1	92465564	156174	10.09	0.75	12	1.40	16743.00	223892.00	213500	20220817	-20.89	142500	20220930	18.53	209000	-19.19	20230411	144000	17.29	20230104	213500	-20.89	20220817	142500	18.53	20220930	0.85	Y	096770	5000	4623 억	22487026	N	N	155201	N	N
39	20230626	110650	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	168500	-14100	5	-7.72	199852719000	1187649	159.70	169500	169700	166300	237000	127900	182600	168275.06	24.32	0	-105641	192466	187532	184766	179832	177066	186150	178450	4623	54550	5000	135120	100	1	92465564	155804	10.06	0.75	12	1.28	16743.00	223892.00	213500	20220817	-21.08	142500	20220930	18.25	209000	-19.38	20230411	144000	17.01	20230104	213500	-21.08	20220817	142500	18.25	20220930	0.85	Y	096770	5000	4623 억	22487026	N	N	155201	N	N
40	20230626	100651	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	167800	-14800	5	-8.11	160017325500	951331	127.93	169500	169700	166300	237000	127900	182600	168202.55	24.32	0	-113999	192466	187532	184766	179832	177066	186150	178450	4623	54550	5000	135120	100	1	92465564	155157	10.02	0.75	12	1.03	16743.00	223892.00	213500	20220817	-21.41	142500	20220930	17.75	209000	-19.71	20230411	144000	16.53	20230104	213500	-21.41	20220817	142500	17.75	20220930	0.85	Y	096770	5000	4623 억	22487026	N	N	155201	N	N
41	20230626	090653	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	168400	-14200	5	-7.78	48751524900	288651	38.81	169500	169700	167800	237000	127900	182600	168890.98	24.32	0	-18300	192466	187532	184766	179832	177066	186150	178450	4623	54550	5000	135120	100	1	92465564	155712	10.06	0.75	12	0.31	16743.00	223892.00	213500	20220817	-21.12	142500	20220930	18.18	209000	-19.43	20230411	144000	16.94	20230104	213500	-21.12	20220817	142500	18.18	20220930	0.85	Y	096770	5000	4623 억	22487026	N	N	155201	N	N
42	20230623	172751	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	182600	-200	5	-0.11	128816703000	698161	178.47	187800	189700	182000	237500	128000	182800	184515.61	24.52	-1598	-153020	185933	184366	182633	181066	179333	185150	181850	4623	54750	5000	135270	100	1	92465564	168842	10.91	0.82	12	0.76	16743.00	223892.00	224000	20220622	-18.48	142500	20220930	28.14	209000	-12.63	20230411	144000	26.81	20230104	213500	-14.47	20220817	142500	28.14	20220930	0.84	Y	096770	5000	4623 억	22671977	N	N	142737	N	N
43	20230623	140540	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	182400	-400	5	-0.22	109796463000	594207	151.89	187800	189700	182000	237500	128000	182800	184778.17	24.52	-1598	-136611	185933	184366	182633	181066	179333	185150	181850	4623	54750	5000	135270	100	1	92465564	168657	10.89	0.81	12	0.64	16743.00	223892.00	224000	20220622	-18.57	142500	20220930	28.00	209000	-12.73	20230411	144000	26.67	20230104	213500	-14.57	20220817	142500	28.00	20220930	0.84	Y	096770	5000	4623 억	22671977	N	N	85313	N	N
44	20230622	160334	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	182800	1100	2	0.61	70828416500	387215	77.21	181500	184200	180900	236000	127200	181700	182917.87	24.58	-1650	-44446	187900	184800	183200	180100	178500	184000	179300	4623	54400	5000	134450	100	1	92465564	169027	10.92	0.82	12	0.42	16743.00	223892.00	231500	20220621	-21.04	142500	20220930	28.28	209000	-12.54	20230411	144000	26.94	20230104	224000	-18.39	20220622	142500	28.28	20220930	0.79	Y	096770	5000	4623 억	22727108	N	N	85313	N	N
45	20230622	150444	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	182600	900	2	0.50	63353692000	346299	69.05	181500	184200	180900	236000	127200	181700	182945.23	24.58	-1650	-34497	187900	184800	183200	180100	178500	184000	179300	4623	54400	5000	134450	100	1	92465564	168842	10.91	0.82	12	0.37	16743.00	223892.00	231500	20220621	-21.12	142500	20220930	28.14	209000	-12.63	20230411	144000	26.81	20230104	224000	-18.48	20220622	142500	28.14	20220930	0.79	Y	096770	5000	4623 억	22727108	N	N	69698	N	N
46	20230622	140101	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	183100	1400	2	0.77	53858475200	294314	58.69	181500	184200	180900	236000	127200	181700	182996.86	24.58	-1650	-22624	187900	184800	183200	180100	178500	184000	179300	4623	54400	5000	134450	100	1	92465564	169304	10.94	0.82	12	0.32	16743.00	223892.00	231500	20220621	-20.91	142500	20220930	28.49	209000	-12.39	20230411	144000	27.15	20230104	224000	-18.26	20220622	142500	28.49	20220930	0.79	Y	096770	5000	4623 억	22727108	N	N	69698	N	N
47	20230622	130559	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	183700	2000	2	1.10	46352134900	253414	50.53	181500	184200	180900	236000	127200	181700	182910.94	24.58	-1650	-10282	187900	184800	183200	180100	178500	184000	179300	4623	54400	5000	134450	100	1	92465564	169859	10.97	0.82	12	0.27	16743.00	223892.00	231500	20220621	-20.65	142500	20220930	28.91	209000	-12.11	20230411	144000	27.57	20230104	224000	-17.99	20220622	142500	28.91	20220930	0.79	Y	096770	5000	4623 억	22727108	N	N	69698	N	N
48	20230622	120919	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	183200	1500	2	0.83	40281906200	220283	43.93	181500	184200	180900	236000	127200	181700	182864.60	24.58	-1650	-5144	187900	184800	183200	180100	178500	184000	179300	4623	54400	5000	134450	100	1	92465564	169397	10.94	0.82	12	0.24	16743.00	223892.00	231500	20220621	-20.86	142500	20220930	28.56	209000	-12.34	20230411	144000	27.22	20230104	224000	-18.21	20220622	142500	28.56	20220930	0.79	Y	096770	5000	4623 억	22727108	N	N	69698	N	N
49	20230622	110640	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	183100	1400	2	0.77	35539870900	194382	38.76	181500	184200	180900	236000	127200	181700	182835.48	24.58	-1650	-2221	187900	184800	183200	180100	178500	184000	179300	4623	54400	5000	134450	100	1	92465564	169304	10.94	0.82	12	0.21	16743.00	223892.00	231500	20220621	-20.91	142500	20220930	28.49	209000	-12.39	20230411	144000	27.15	20230104	224000	-18.26	20220622	142500	28.49	20220930	0.79	Y	096770	5000	4623 억	22727108	N	N	69698	N	N
50	20230622	100840	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	183300	1600	2	0.88	26124869300	143097	28.53	181500	183900	180900	236000	127200	181700	182567.85	24.58	-1650	-1879	187900	184800	183200	180100	178500	184000	179300	4623	54400	5000	134450	100	1	92465564	169489	10.95	0.82	12	0.15	16743.00	223892.00	231500	20220621	-20.82	142500	20220930	28.63	209000	-12.30	20230411	144000	27.29	20230104	224000	-18.17	20220622	142500	28.63	20220930	0.79	Y	096770	5000	4623 억	22727108	N	N	69698	N	N
51	20230622	090720	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	182000	300	2	0.17	5944673500	32714	6.52	181500	182500	180900	236000	127200	181700	181716.52	24.58	-1650	525	187900	184800	183200	180100	178500	184000	179300	4623	54400	5000	134450	100	1	92465564	168287	10.87	0.81	12	0.04	16743.00	223892.00	231500	20220621	-21.38	142500	20220930	27.72	209000	-12.92	20230411	144000	26.39	20230104	224000	-18.75	20220622	142500	27.72	20220930	0.79	Y	096770	5000	4623 억	22727108	N	N	69698	N	N
52	20230621	160323	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	181700	-2400	5	-1.30	91369877200	499034	79.05	183400	186300	181600	239000	128900	184100	183093.79	24.63	-9206	-64831	189633	186866	185233	182466	180833	186050	181650	4623	55050	5000	136230	100	1	92465564	168010	10.85	0.81	12	0.54	16743.00	223892.00	231500	20220621	-21.51	142500	20220930	27.51	209000	-13.06	20230411	144000	26.18	20230104	231500	-21.51	20220621	142500	27.51	20220930	0.78	Y	096770	5000	4623 억	22778645	N	N	69582	N	N
53	20230621	150945	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	181700	-2400	5	-1.30	83526632600	455874	72.22	183400	186300	181600	239000	128900	184100	183222.06	24.63	-9206	-69303	189633	186866	185233	182466	180833	186050	181650	4623	55050	5000	136230	100	1	92465564	168010	10.85	0.81	12	0.49	16743.00	223892.00	231500	20220621	-21.51	142500	20220930	27.51	209000	-13.06	20230411	144000	26.18	20230104	231500	-21.51	20220621	142500	27.51	20220930	0.78	Y	096770	5000	4623 억	22778645	N	N	87267	N	N
54	20230621	141004	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	182000	-2100	5	-1.14	74625837000	407001	64.47	183400	186300	181600	239000	128900	184100	183354.46	24.63	-9206	-59673	189633	186866	185233	182466	180833	186050	181650	4623	55050	5000	136230	100	1	92465564	168287	10.87	0.81	12	0.44	16743.00	223892.00	231500	20220621	-21.38	142500	20220930	27.72	209000	-12.92	20230411	144000	26.39	20230104	231500	-21.38	20220621	142500	27.72	20220930	0.78	Y	096770	5000	4623 억	22778645	N	N	87267	N	N
55	20230621	130126	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	182200	-1900	5	-1.03	61358210300	334061	52.92	183400	186300	182200	239000	128900	184100	183673.00	24.63	-9206	-43519	189633	186866	185233	182466	180833	186050	181650	4623	55050	5000	136230	100	1	92465564	168472	10.88	0.81	12	0.36	16743.00	223892.00	231500	20220621	-21.30	142500	20220930	27.86	209000	-12.82	20230411	144000	26.53	20230104	231500	-21.30	20220621	142500	27.86	20220930	0.78	Y	096770	5000	4623 억	22778645	N	N	87267	N	N
56	20230621	120750	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	182900	-1200	5	-0.65	55009403400	299259	47.41	183400	186300	182300	239000	128900	184100	183818.22	24.63	-9206	-40441	189633	186866	185233	182466	180833	186050	181650	4623	55050	5000	136230	100	1	92465564	169120	10.92	0.82	12	0.32	16743.00	223892.00	231500	20220621	-20.99	142500	20220930	28.35	209000	-12.49	20230411	144000	27.01	20230104	231500	-20.99	20220621	142500	28.35	20220930	0.78	Y	096770	5000	4623 억	22778645	N	N	87267	N	N
57	20230621	110538	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	183300	-800	5	-0.43	45940530000	249687	39.55	183400	186300	182300	239000	128900	184100	183992.25	24.63	-9206	-34645	189633	186866	185233	182466	180833	186050	181650	4623	55050	5000	136230	100	1	92465564	169489	10.95	0.82	12	0.27	16743.00	223892.00	231500	20220621	-20.82	142500	20220930	28.63	209000	-12.30	20230411	144000	27.29	20230104	231500	-20.82	20220621	142500	28.63	20220930	0.78	Y	096770	5000	4623 억	22778645	N	N	87267	N	N
58	20230621	100237	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	183300	-800	5	-0.43	30134171300	163248	25.86	183400	186300	183200	239000	128900	184100	184592.95	24.63	-9206	-15730	189633	186866	185233	182466	180833	186050	181650	4623	55050	5000	136230	100	1	92465564	169489	10.95	0.82	12	0.18	16743.00	223892.00	231500	20220621	-20.82	142500	20220930	28.63	209000	-12.30	20230411	144000	27.29	20230104	231500	-20.82	20220621	142500	28.63	20220930	0.78	Y	096770	5000	4623 억	22778645	N	N	87267	N	N
59	20230621	090414	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	185900	1800	2	0.98	8602263400	46426	7.35	183400	186300	183400	239000	128900	184100	185303.34	24.63	-9206	2843	189633	186866	185233	182466	180833	186050	181650	4623	55050	5000	136230	100	1	92465564	171893	11.10	0.83	12	0.05	16743.00	223892.00	231500	20220621	-19.70	142500	20220930	30.46	209000	-11.05	20230411	144000	29.10	20230104	231500	-19.70	20220621	142500	30.46	20220930	0.78	Y	096770	5000	4623 억	22778645	N	N	87267	N	N
60	20230620	160553	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	184100	-4400	5	-2.33	115920099300	627086	141.90	187900	188000	183600	245000	132000	188500	184852.00	24.79	-12924	-113531	190700	189600	187700	186600	184700	190150	187150	4623	56500	5000	139490	100	1	92465564	170229	11.00	0.82	12	0.68	16743.00	223892.00	231500	20220621	-20.48	142500	20220930	29.19	209000	-11.91	20230411	144000	27.85	20230104	231500	-20.48	20220621	142500	29.19	20220930	0.76	Y	096770	5000	4623 억	22924492	N	N	87267	N	N
61	20230620	150226	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	184400	-4100	5	-2.18	106283138400	574759	130.06	187900	188000	183600	245000	132000	188500	184913.38	24.79	-12924	-121582	190700	189600	187700	186600	184700	190150	187150	4623	56500	5000	139490	100	1	92465564	170507	11.01	0.82	12	0.62	16743.00	223892.00	231500	20220621	-20.35	142500	20220930	29.40	209000	-11.77	20230411	144000	28.06	20230104	231500	-20.35	20220621	142500	29.40	20220930	0.76	Y	096770	5000	4623 억	22924492	N	N	37894	N	N
62	20230620	140651	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	184200	-4300	5	-2.28	85861822600	463840	104.96	187900	188000	184000	245000	132000	188500	185105.74	24.79	-12924	-108843	190700	189600	187700	186600	184700	190150	187150	4623	56500	5000	139490	100	1	92465564	170322	11.00	0.82	12	0.50	16743.00	223892.00	231500	20220621	-20.43	142500	20220930	29.26	209000	-11.87	20230411	144000	27.92	20230104	231500	-20.43	20220621	142500	29.26	20220930	0.76	Y	096770	5000	4623 억	22924492	N	N	37894	N	N
63	20230620	130552	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	184500	-4000	5	-2.12	74413299300	401739	90.91	187900	188000	184000	245000	132000	188500	185222.26	24.79	-12924	-95870	190700	189600	187700	186600	184700	190150	187150	4623	56500	5000	139490	100	1	92465564	170599	11.02	0.82	12	0.43	16743.00	223892.00	231500	20220621	-20.30	142500	20220930	29.47	209000	-11.72	20230411	144000	28.12	20230104	231500	-20.30	20220621	142500	29.47	20220930	0.76	Y	096770	5000	4623 억	22924492	N	N	37894	N	N
64	20230620	120211	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	184600	-3900	5	-2.07	62877534200	339237	76.76	187900	188000	184000	245000	132000	188500	185343.36	24.79	-12924	-85451	190700	189600	187700	186600	184700	190150	187150	4623	56500	5000	139490	100	1	92465564	170691	11.03	0.82	12	0.37	16743.00	223892.00	231500	20220621	-20.26	142500	20220930	29.54	209000	-11.67	20230411	144000	28.19	20230104	231500	-20.26	20220621	142500	29.54	20220930	0.76	Y	096770	5000	4623 억	22924492	N	N	37894	N	N
65	20230620	110357	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	184900	-3600	5	-1.91	54649323000	294707	66.69	187900	188000	184000	245000	132000	188500	185428.83	24.79	-12924	-74691	190700	189600	187700	186600	184700	190150	187150	4623	56500	5000	139490	100	1	92465564	170969	11.04	0.83	12	0.32	16743.00	223892.00	231500	20220621	-20.13	142500	20220930	29.75	209000	-11.53	20230411	144000	28.40	20230104	231500	-20.13	20220621	142500	29.75	20220930	0.76	Y	096770	5000	4623 억	22924492	N	N	37894	N	N
66	20230620	100228	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	186200	-2300	5	-1.22	42981822100	231885	52.47	187900	188000	184000	245000	132000	188500	185348.84	24.79	-12924	-62271	190700	189600	187700	186600	184700	190150	187150	4623	56500	5000	139490	100	1	92465564	172171	11.12	0.83	12	0.25	16743.00	223892.00	231500	20220621	-19.57	142500	20220930	30.67	209000	-10.91	20230411	144000	29.31	20230104	231500	-19.57	20220621	142500	30.67	20220930	0.76	Y	096770	5000	4623 억	22924492	N	N	37894	N	N
67	20230620	090201	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	186100	-2400	5	-1.27	3907882900	20908	4.73	187900	188000	186000	245000	132000	188500	186853.37	24.79	-12924	-3678	190700	189600	187700	186600	184700	190150	187150	4623	56500	5000	139490	100	1	92465564	172078	11.12	0.83	12	0.02	16743.00	223892.00	231500	20220621	-19.61	142500	20220930	30.60	209000	-10.96	20230411	144000	29.24	20230104	231500	-19.61	20220621	142500	30.60	20220930	0.76	Y	096770	5000	4623 억	22924492	N	N	37894	N	N
68	20230619	160152	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	188500	300	2	0.16	82438889500	439893	67.37	187600	188800	185800	244500	131800	188200	187403.40	24.79	-9729	634	194333	191266	189633	186566	184933	190450	185750	4623	56350	5000	139260	100	1	92465564	174298	11.26	0.84	12	0.48	16743.00	223892.00	231500	20220621	-18.57	142500	20220930	32.28	209000	-9.81	20230411	144000	30.90	20230104	231500	-18.57	20220621	142500	32.28	20220930	0.74	Y	096770	5000	4623 억	22923997	N	N	37894	N	N
69	20230619	150133	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	188000	-200	5	-0.11	75752495400	404403	61.93	187600	188800	185800	244500	131800	188200	187318.20	24.79	-9729	3599	194333	191266	189633	186566	184933	190450	185750	4623	56350	5000	139260	100	1	92465564	173835	11.23	0.84	12	0.44	16743.00	223892.00	231500	20220621	-18.79	142500	20220930	31.93	209000	-10.05	20230411	144000	30.56	20230104	231500	-18.79	20220621	142500	31.93	20220930	0.74	Y	096770	5000	4623 억	22923997	N	N	32938	N	N
70	20230619	140647	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	187000	-1200	5	-0.64	65098125800	347575	53.23	187600	188800	185800	244500	131800	188200	187290.96	24.79	-9729	2593	194333	191266	189633	186566	184933	190450	185750	4623	56350	5000	139260	100	1	92465564	172911	11.17	0.84	12	0.38	16743.00	223892.00	231500	20220621	-19.22	142500	20220930	31.23	209000	-10.53	20230411	144000	29.86	20230104	231500	-19.22	20220621	142500	31.23	20220930	0.74	Y	096770	5000	4623 억	22923997	N	N	32938	N	N
71	20230619	130459	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	187300	-900	5	-0.48	55712285400	297398	45.55	187600	188800	185800	244500	131800	188200	187330.91	24.79	-9729	1222	194333	191266	189633	186566	184933	190450	185750	4623	56350	5000	139260	100	1	92465564	173188	11.19	0.84	12	0.32	16743.00	223892.00	231500	20220621	-19.09	142500	20220930	31.44	209000	-10.38	20230411	144000	30.07	20230104	231500	-19.09	20220621	142500	31.44	20220930	0.74	Y	096770	5000	4623 억	22923997	N	N	32938	N	N
72	20230619	120607	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	188000	-200	5	-0.11	50401150200	269087	41.21	187600	188800	185800	244500	131800	188200	187302.57	24.79	-9729	1840	194333	191266	189633	186566	184933	190450	185750	4623	56350	5000	139260	100	1	92465564	173835	11.23	0.84	12	0.29	16743.00	223892.00	231500	20220621	-18.79	142500	20220930	31.93	209000	-10.05	20230411	144000	30.56	20230104	231500	-18.79	20220621	142500	31.93	20220930	0.74	Y	096770	5000	4623 억	22923997	N	N	32938	N	N
73	20230619	110149	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	187700	-500	5	-0.27	42759226800	228404	34.98	187600	188800	185800	244500	131800	188200	187206.50	24.79	-9729	5232	194333	191266	189633	186566	184933	190450	185750	4623	56350	5000	139260	100	1	92465564	173558	11.21	0.84	12	0.25	16743.00	223892.00	231500	20220621	-18.92	142500	20220930	31.72	209000	-10.19	20230411	144000	30.35	20230104	231500	-18.92	20220621	142500	31.72	20220930	0.74	Y	096770	5000	4623 억	22923997	N	N	32938	N	N
74	20230619	100245	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	186900	-1300	5	-0.69	29080498800	155534	23.82	187600	188300	185800	244500	131800	188200	186967.89	24.79	-9729	348	194333	191266	189633	186566	184933	190450	185750	4623	56350	5000	139260	100	1	92465564	172818	11.16	0.83	12	0.17	16743.00	223892.00	231500	20220621	-19.27	142500	20220930	31.16	209000	-10.57	20230411	144000	29.79	20230104	231500	-19.27	20220621	142500	31.16	20220930	0.74	Y	096770	5000	4623 억	22923997	N	N	32938	N	N
75	20230619	090129	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	187600	-600	5	-0.32	1949400400	10388	1.59	187600	187800	187500	244500	131800	188200	187630.59	24.79	-9729	-380	194333	191266	189633	186566	184933	190450	185750	4623	56350	5000	139260	100	1	92465564	173465	11.20	0.84	12	0.01	16743.00	223892.00	231500	20220621	-18.96	142500	20220930	31.65	209000	-10.24	20230411	144000	30.28	20230104	231500	-18.96	20220621	142500	31.65	20220930	0.74	Y	096770	5000	4623 억	22923997	N	N	32938	N	N
76	20230616	160600	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	188200	-2700	5	-1.41	122345824800	647034	99.60	191700	192700	188000	248000	133700	190900	189088.03	24.89	-524	-45515	199566	195232	192466	188132	185366	193850	186750	4623	57150	5000	141260	100	1	92465564	174020	11.24	0.84	12	0.70	16743.00	223892.00	233500	20220615	-19.40	142500	20220930	32.07	209000	-9.95	20230411	144000	30.69	20230104	231500	-18.70	20220621	142500	32.07	20220930	0.75	Y	096770	5000	4623 억	23018178	N	N	32938	N	N
77	20230616	150418	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	188400	-2500	5	-1.31	100602257200	531524	81.82	191700	192700	188000	248000	133700	190900	189271.30	24.89	-524	-66628	199566	195232	192466	188132	185366	193850	186750	4623	57150	5000	141260	100	1	92465564	174205	11.25	0.84	12	0.57	16743.00	223892.00	233500	20220615	-19.31	142500	20220930	32.21	209000	-9.86	20230411	144000	30.83	20230104	231500	-18.62	20220621	142500	32.21	20220930	0.75	Y	096770	5000	4623 억	23018178	N	N	52465	N	N
78	20230616	140101	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	188700	-2200	5	-1.15	81456369000	429913	66.18	191700	192700	188000	248000	133700	190900	189471.72	24.89	-524	-79037	199566	195232	192466	188132	185366	193850	186750	4623	57150	5000	141260	100	1	92465564	174483	11.27	0.84	12	0.46	16743.00	223892.00	233500	20220615	-19.19	142500	20220930	32.42	209000	-9.71	20230411	144000	31.04	20230104	231500	-18.49	20220621	142500	32.42	20220930	0.75	Y	096770	5000	4623 억	23018178	N	N	52465	N	N
79	20230616	130440	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	189200	-1700	5	-0.89	70588572000	372353	57.32	191700	192700	188000	248000	133700	190900	189574.30	24.89	-524	-70068	199566	195232	192466	188132	185366	193850	186750	4623	57150	5000	141260	100	1	92465564	174945	11.30	0.85	12	0.40	16743.00	223892.00	233500	20220615	-18.97	142500	20220930	32.77	209000	-9.47	20230411	144000	31.39	20230104	231500	-18.27	20220621	142500	32.77	20220930	0.75	Y	096770	5000	4623 억	23018178	N	N	52465	N	N
80	20230616	120535	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	189100	-1800	5	-0.94	61449715300	324013	49.88	191700	192700	188000	248000	133700	190900	189651.97	24.89	-524	-70358	199566	195232	192466	188132	185366	193850	186750	4623	57150	5000	141260	100	1	92465564	174852	11.29	0.84	12	0.35	16743.00	223892.00	233500	20220615	-19.01	142500	20220930	32.70	209000	-9.52	20230411	144000	31.32	20230104	231500	-18.32	20220621	142500	32.70	20220930	0.75	Y	096770	5000	4623 억	23018178	N	N	52465	N	N
81	20230616	110525	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	188900	-2000	5	-1.05	47381658700	249354	38.39	191700	192700	188300	248000	133700	190900	190017.60	24.89	-524	-57938	199566	195232	192466	188132	185366	193850	186750	4623	57150	5000	141260	100	1	92465564	174667	11.28	0.84	12	0.27	16743.00	223892.00	233500	20220615	-19.10	142500	20220930	32.56	209000	-9.62	20230411	144000	31.18	20230104	231500	-18.40	20220621	142500	32.56	20220930	0.75	Y	096770	5000	4623 억	23018178	N	N	52465	N	N
82	20230616	100405	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	190300	-600	5	-0.31	25818602000	135353	20.84	191700	192700	189500	248000	133700	190900	190750.12	24.89	-524	-33879	199566	195232	192466	188132	185366	193850	186750	4623	57150	5000	141260	100	1	92465564	175962	11.37	0.85	12	0.15	16743.00	223892.00	233500	20220615	-18.50	142500	20220930	33.54	209000	-8.95	20230411	144000	32.15	20230104	231500	-17.80	20220621	142500	33.54	20220930	0.75	Y	096770	5000	4623 억	23018178	N	N	52465	N	N
83	20230616	090152	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	192200	1300	2	0.68	1956926300	10189	1.57	191700	192700	191700	248000	133700	190900	192063.79	24.89	-524	-404	199566	195232	192466	188132	185366	193850	186750	4623	57150	5000	141260	100	1	92465564	177719	11.48	0.86	12	0.01	16743.00	223892.00	233500	20220615	-17.69	142500	20220930	34.88	209000	-8.04	20230411	144000	33.47	20230104	231500	-16.98	20220621	142500	34.88	20220930	0.75	Y	096770	5000	4623 억	23018178	N	N	52465	N	N
84	20230615	150428	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	190400	-2500	5	-1.30	112666432500	586774	68.06	194000	196800	189700	250500	135100	192900	192009.92	24.88	-765	-6602	204500	198700	195200	189400	185900	196950	187650	4623	57700	5000	142740	100	1	92465564	176054	11.37	0.85	12	0.63	16743.00	223892.00	235000	20220614	-18.98	142500	20220930	33.61	209000	-8.90	20230411	144000	32.22	20230104	233500	-18.46	20220615	142500	33.61	20220930	0.76	Y	096770	5000	4623 억	23005448	N	N	67825	N	N
85	20230615	140418	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	190100	-2800	5	-1.45	95136260800	494885	57.40	194000	196800	189700	250500	135100	192900	192239.13	24.88	-765	-14124	204500	198700	195200	189400	185900	196950	187650	4623	57700	5000	142740	100	1	92465564	175777	11.35	0.85	12	0.54	16743.00	223892.00	235000	20220614	-19.11	142500	20220930	33.40	209000	-9.04	20230411	144000	32.01	20230104	233500	-18.59	20220615	142500	33.40	20220930	0.76	Y	096770	5000	4623 억	23005448	N	N	67825	N	N
86	20230615	130426	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	190500	-2400	5	-1.24	77435201600	401772	46.60	194000	196800	190200	250500	135100	192900	192734.19	24.88	-765	-1451	204500	198700	195200	189400	185900	196950	187650	4623	57700	5000	142740	100	1	92465564	176147	11.38	0.85	12	0.43	16743.00	223892.00	235000	20220614	-18.94	142500	20220930	33.68	209000	-8.85	20230411	144000	32.29	20230104	233500	-18.42	20220615	142500	33.68	20220930	0.76	Y	096770	5000	4623 억	23005448	N	N	67825	N	N
87	20230615	120904	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	191300	-1600	5	-0.83	69945860700	362502	42.05	194000	196800	190200	250500	135100	192900	192953.03	24.88	-765	3891	204500	198700	195200	189400	185900	196950	187650	4623	57700	5000	142740	100	1	92465564	176887	11.43	0.85	12	0.39	16743.00	223892.00	235000	20220614	-18.60	142500	20220930	34.25	209000	-8.47	20230411	144000	32.85	20230104	233500	-18.07	20220615	142500	34.25	20220930	0.76	Y	096770	5000	4623 억	23005448	N	N	67825	N	N
88	20230615	110445	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	191300	-1600	5	-0.83	50840905100	262328	30.43	194000	196800	191300	250500	135100	192900	193806.63	24.88	-765	-4710	204500	198700	195200	189400	185900	196950	187650	4623	57700	5000	142740	100	1	92465564	176887	11.43	0.85	12	0.28	16743.00	223892.00	235000	20220614	-18.60	142500	20220930	34.25	209000	-8.47	20230411	144000	32.85	20230104	233500	-18.07	20220615	142500	34.25	20220930	0.76	Y	096770	5000	4623 억	23005448	N	N	67825	N	N
89	20230611	184558	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	200500	2400	2	1.21	103682918400	517726	59.75	200000	202000	198600	257500	138700	198100	200262.44	24.77	947	-60722	208566	203332	199766	194532	190966	201550	192750	4623	59400	5000	146590	500	1	92465564	185393	11.98	0.90	12	0.56	16743.00	223892.00	246000	20220609	-18.50	142500	20220930	40.70	209000	-4.07	20230411	144000	39.24	20230104	246000	-18.50	20220609	142500	40.70	20220930	0.77	Y	096770	5000	4623 억	22899206	N	N	35297	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History