KissMeData/069260/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

40 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	160552	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22100	350	2	1.61	1047948000	47712	34.12	21750	22150	21700	28250	15250	21750	21964.02	6.50	0	5239	22616	22182	21916	21482	21216	22050	21350	409	6500	1000	16530	50	1	40878588	9034	11.04	1.14	12	0.12	2001.00	19362.00	24200	20230419	-8.68	17900	20220715	23.46	24200	-8.68	20230419	18600	18.82	20230103	24200	-8.68	20230419	17900	23.46	20220715	0.74	Y	069260	1000	408 억	2657454	N	N	3861	N	N
3	20230630	150555	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21950	200	2	0.92	900365500	41022	29.33	21750	22150	21700	28250	15250	21750	21948.36	6.50	0	5232	22616	22182	21916	21482	21216	22050	21350	409	6500	1000	16530	50	1	40878588	8973	10.97	1.13	12	0.10	2001.00	19362.00	24200	20230419	-9.30	17900	20220715	22.63	24200	-9.30	20230419	18600	18.01	20230103	24200	-9.30	20230419	17900	22.63	20220715	0.74	Y	069260	1000	408 억	2657454	N	N	2150	N	N
4	20230630	140553	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22050	300	2	1.38	715377050	32615	23.32	21750	22150	21700	28250	15250	21750	21933.99	6.50	0	4691	22616	22182	21916	21482	21216	22050	21350	409	6500	1000	16530	50	1	40878588	9014	11.02	1.14	12	0.08	2001.00	19362.00	24200	20230419	-8.88	17900	20220715	23.18	24200	-8.88	20230419	18600	18.55	20230103	24200	-8.88	20230419	17900	23.18	20220715	0.74	Y	069260	1000	408 억	2657454	N	N	2150	N	N
5	20230630	130554	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22050	300	2	1.38	540140400	24680	17.65	21750	22050	21700	28250	15250	21750	21885.75	6.50	0	3905	22616	22182	21916	21482	21216	22050	21350	409	6500	1000	16530	50	1	40878588	9014	11.02	1.14	12	0.06	2001.00	19362.00	24200	20230419	-8.88	17900	20220715	23.18	24200	-8.88	20230419	18600	18.55	20230103	24200	-8.88	20230419	17900	23.18	20220715	0.74	Y	069260	1000	408 억	2657454	N	N	2150	N	N
6	20230630	120551	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21950	200	2	0.92	486217150	22229	15.90	21750	22050	21700	28250	15250	21750	21873.10	6.50	0	2646	22616	22182	21916	21482	21216	22050	21350	409	6500	1000	16530	50	1	40878588	8973	10.97	1.13	12	0.05	2001.00	19362.00	24200	20230419	-9.30	17900	20220715	22.63	24200	-9.30	20230419	18600	18.01	20230103	24200	-9.30	20230419	17900	22.63	20220715	0.74	Y	069260	1000	408 억	2657454	N	N	2150	N	N
7	20230630	110553	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22000	250	2	1.15	430531250	19697	14.08	21750	22050	21700	28250	15250	21750	21857.71	6.50	0	2063	22616	22182	21916	21482	21216	22050	21350	409	6500	1000	16530	50	1	40878588	8993	10.99	1.14	12	0.05	2001.00	19362.00	24200	20230419	-9.09	17900	20220715	22.91	24200	-9.09	20230419	18600	18.28	20230103	24200	-9.09	20230419	17900	22.91	20220715	0.74	Y	069260	1000	408 억	2657454	N	N	2150	N	N
8	20230630	100553	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21950	200	2	0.92	300644900	13784	9.86	21750	22000	21700	28250	15250	21750	21811.15	6.50	0	-3	22616	22182	21916	21482	21216	22050	21350	409	6500	1000	16530	50	1	40878588	8973	10.97	1.13	12	0.03	2001.00	19362.00	24200	20230419	-9.30	17900	20220715	22.63	24200	-9.30	20230419	18600	18.01	20230103	24200	-9.30	20230419	17900	22.63	20220715	0.74	Y	069260	1000	408 억	2657454	N	N	2150	N	N
9	20230630	090554	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21850	100	2	0.46	31277150	1432	1.02	21750	21900	21750	28250	15250	21750	21841.59	6.50	0	500	22616	22182	21916	21482	21216	22050	21350	409	6500	1000	16530	50	1	40878588	8932	10.92	1.13	12	0.00	2001.00	19362.00	24200	20230419	-9.71	17900	20220715	22.07	24200	-9.71	20230419	18600	17.47	20230103	24200	-9.71	20230419	17900	22.07	20220715	0.74	Y	069260	1000	408 억	2657454	N	N	2150	N	N
10	20230629	160553	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	-600	5	-2.68	3062588450	139717	167.80	22250	22350	21650	29050	15650	22350	21920.39	6.47	0	-519	22883	22616	22433	22166	21983	22525	22075	409	6700	1000	16980	50	1	40878588	8891	10.87	1.12	12	0.34	2001.00	19362.00	24200	20230419	-10.12	17900	20220715	21.51	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	17900	21.51	20220715	0.74	Y	069260	1000	408 억	2643244	N	N	2150	N	N
11	20230629	150550	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	-600	5	-2.68	2780034300	126731	152.21	22250	22350	21650	29050	15650	22350	21936.50	6.47	0	-881	22883	22616	22433	22166	21983	22525	22075	409	6700	1000	16980	50	1	40878588	8891	10.87	1.12	12	0.31	2001.00	19362.00	24200	20230419	-10.12	17900	20220715	21.51	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	17900	21.51	20220715	0.74	Y	069260	1000	408 억	2643244	N	N	2109	N	N
12	20230629	140549	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	-600	5	-2.68	2073130050	94209	113.15	22250	22350	21700	29050	15650	22350	22005.65	6.47	0	-12216	22883	22616	22433	22166	21983	22525	22075	409	6700	1000	16980	50	1	40878588	8891	10.87	1.12	12	0.23	2001.00	19362.00	24200	20230419	-10.12	17900	20220715	21.51	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	17900	21.51	20220715	0.74	Y	069260	1000	408 억	2643244	N	N	2109	N	N
13	20230629	130550	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21950	-400	5	-1.79	1293161150	58456	70.21	22250	22350	21900	29050	15650	22350	22121.96	6.47	0	-7012	22883	22616	22433	22166	21983	22525	22075	409	6700	1000	16980	50	1	40878588	8973	10.97	1.13	12	0.14	2001.00	19362.00	24200	20230419	-9.30	17900	20220715	22.63	24200	-9.30	20230419	18600	18.01	20230103	24200	-9.30	20230419	17900	22.63	20220715	0.74	Y	069260	1000	408 억	2643244	N	N	2109	N	N
14	20230629	120551	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22000	-350	5	-1.57	1157192800	52259	62.76	22250	22350	21900	29050	15650	22350	22143.42	6.47	0	-6079	22883	22616	22433	22166	21983	22525	22075	409	6700	1000	16980	50	1	40878588	8993	10.99	1.14	12	0.13	2001.00	19362.00	24200	20230419	-9.09	17900	20220715	22.91	24200	-9.09	20230419	18600	18.28	20230103	24200	-9.09	20230419	17900	22.91	20220715	0.74	Y	069260	1000	408 억	2643244	N	N	2109	N	N
15	20230629	110551	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22250	-100	5	-0.45	719712900	32428	38.95	22250	22350	22000	29050	15650	22350	22194.18	6.47	0	-196	22883	22616	22433	22166	21983	22525	22075	409	6700	1000	16980	50	1	40878588	9095	11.12	1.15	12	0.08	2001.00	19362.00	24200	20230419	-8.06	17900	20220715	24.30	24200	-8.06	20230419	18600	19.62	20230103	24200	-8.06	20230419	17900	24.30	20220715	0.74	Y	069260	1000	408 억	2643244	N	N	2109	N	N
16	20230629	100552	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22250	-100	5	-0.45	557470950	25139	30.19	22250	22350	22000	29050	15650	22350	22175.54	6.47	0	2193	22883	22616	22433	22166	21983	22525	22075	409	6700	1000	16980	50	1	40878588	9095	11.12	1.15	12	0.06	2001.00	19362.00	24200	20230419	-8.06	17900	20220715	24.30	24200	-8.06	20230419	18600	19.62	20230103	24200	-8.06	20230419	17900	24.30	20220715	0.74	Y	069260	1000	408 억	2643244	N	N	2109	N	N
17	20230629	090541	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22250	-100	5	-0.45	58343500	2623	3.15	22250	22250	22200	29050	15650	22350	22243.04	6.47	0	183	22883	22616	22433	22166	21983	22525	22075	409	6700	1000	16980	50	1	40878588	9095	11.12	1.15	12	0.01	2001.00	19362.00	24200	20230419	-8.06	17900	20220715	24.30	24200	-8.06	20230419	18600	19.62	20230103	24200	-8.06	20230419	17900	24.30	20220715	0.74	Y	069260	1000	408 억	2643244	N	N	2109	N	N
18	20230628	160545	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22350	-250	5	-1.11	1854632350	82943	78.69	22600	22700	22250	29350	15850	22600	22360.35	6.52	34	-16782	23133	22866	22533	22266	21933	23000	22400	409	6750	1000	17170	50	1	40878588	9136	11.17	1.15	12	0.20	2001.00	19362.00	24200	20230419	-7.64	17900	20220715	24.86	24200	-7.64	20230419	18600	20.16	20230103	24200	-7.64	20230419	17900	24.86	20220715	0.77	Y	069260	1000	408 억	2666399	N	N	2109	N	N
19	20230628	150549	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22350	-250	5	-1.11	1735740600	77617	73.64	22600	22700	22250	29350	15850	22600	22362.89	6.52	34	-16652	23133	22866	22533	22266	21933	23000	22400	409	6750	1000	17170	50	1	40878588	9136	11.17	1.15	12	0.19	2001.00	19362.00	24200	20230419	-7.64	17900	20220715	24.86	24200	-7.64	20230419	18600	20.16	20230103	24200	-7.64	20230419	17900	24.86	20220715	0.77	Y	069260	1000	408 억	2666399	N	N	1687	N	N
20	20230628	140546	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22400	-200	5	-0.88	1434685600	64127	60.84	22600	22700	22250	29350	15850	22600	22372.57	6.52	34	-15684	23133	22866	22533	22266	21933	23000	22400	409	6750	1000	17170	50	1	40878588	9157	11.19	1.16	12	0.16	2001.00	19362.00	24200	20230419	-7.44	17900	20220715	25.14	24200	-7.44	20230419	18600	20.43	20230103	24200	-7.44	20230419	17900	25.14	20220715	0.77	Y	069260	1000	408 억	2666399	N	N	1687	N	N
21	20230628	130547	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22250	-350	5	-1.55	1198032700	53540	50.79	22600	22700	22250	29350	15850	22600	22376.40	6.52	34	-16866	23133	22866	22533	22266	21933	23000	22400	409	6750	1000	17170	50	1	40878588	9095	11.12	1.15	12	0.13	2001.00	19362.00	24200	20230419	-8.06	17900	20220715	24.30	24200	-8.06	20230419	18600	19.62	20230103	24200	-8.06	20230419	17900	24.30	20220715	0.77	Y	069260	1000	408 억	2666399	N	N	1687	N	N
22	20230628	120534	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22350	-250	5	-1.11	1043987050	46625	44.23	22600	22700	22300	29350	15850	22600	22391.14	6.52	34	-16309	23133	22866	22533	22266	21933	23000	22400	409	6750	1000	17170	50	1	40878588	9136	11.17	1.15	12	0.11	2001.00	19362.00	24200	20230419	-7.64	17900	20220715	24.86	24200	-7.64	20230419	18600	20.16	20230103	24200	-7.64	20230419	17900	24.86	20220715	0.77	Y	069260	1000	408 억	2666399	N	N	1687	N	N
23	20230628	110551	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22400	-200	5	-0.88	798606550	35651	33.82	22600	22700	22300	29350	15850	22600	22400.68	6.52	34	-12401	23133	22866	22533	22266	21933	23000	22400	409	6750	1000	17170	50	1	40878588	9157	11.19	1.16	12	0.09	2001.00	19362.00	24200	20230419	-7.44	17900	20220715	25.14	24200	-7.44	20230419	18600	20.43	20230103	24200	-7.44	20230419	17900	25.14	20220715	0.77	Y	069260	1000	408 억	2666399	N	N	1687	N	N
24	20230628	100551	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22450	-150	5	-0.66	203411500	9045	8.58	22600	22700	22400	29350	15850	22600	22488.83	6.52	34	-289	23133	22866	22533	22266	21933	23000	22400	409	6750	1000	17170	50	1	40878588	9177	11.22	1.16	12	0.02	2001.00	19362.00	24200	20230419	-7.23	17900	20220715	25.42	24200	-7.23	20230419	18600	20.70	20230103	24200	-7.23	20230419	17900	25.42	20220715	0.77	Y	069260	1000	408 억	2666399	N	N	1687	N	N
25	20230628	090548	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22550	-50	5	-0.22	18728800	829	0.79	22600	22700	22550	29350	15850	22600	22592.04	6.52	34	-250	23133	22866	22533	22266	21933	23000	22400	409	6750	1000	17170	50	1	40878588	9218	11.27	1.16	12	0.00	2001.00	19362.00	24200	20230419	-6.82	17900	20220715	25.98	24200	-6.82	20230419	18600	21.24	20230103	24200	-6.82	20230419	17900	25.98	20220715	0.77	Y	069260	1000	408 억	2666399	N	N	1687	N	N
26	20230627	160547	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22600	150	2	0.67	2378659550	105256	147.10	22400	22800	22200	29150	15750	22450	22598.80	6.53	0	-1769	22983	22716	22433	22166	21883	22850	22300	409	6700	1000	17060	50	1	40878588	9239	11.29	1.17	12	0.26	2001.00	19362.00	24200	20230419	-6.61	17900	20220715	26.26	24200	-6.61	20230419	18600	21.51	20230103	24200	-6.61	20230419	17900	26.26	20220715	0.78	Y	069260	1000	408 억	2668203	N	N	1687	N	N
27	20230627	150551	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22450	0	3	0.00	2234161150	98852	138.15	22400	22800	22200	29150	15750	22450	22601.07	6.53	0	-4829	22983	22716	22433	22166	21883	22850	22300	409	6700	1000	17060	50	1	40878588	9177	11.22	1.16	12	0.24	2001.00	19362.00	24200	20230419	-7.23	17900	20220715	25.42	24200	-7.23	20230419	18600	20.70	20230103	24200	-7.23	20230419	17900	25.42	20220715	0.78	Y	069260	1000	408 억	2668203	N	N	732	N	N
28	20230627	140559	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22750	300	2	1.34	1720337000	76096	106.35	22400	22800	22200	29150	15750	22450	22607.46	6.53	0	-5164	22983	22716	22433	22166	21883	22850	22300	409	6700	1000	17060	50	1	40878588	9300	11.37	1.17	12	0.19	2001.00	19362.00	24200	20230419	-5.99	17900	20220715	27.09	24200	-5.99	20230419	18600	22.31	20230103	24200	-5.99	20230419	17900	27.09	20220715	0.78	Y	069260	1000	408 억	2668203	N	N	732	N	N
29	20230627	130556	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22700	250	2	1.11	1331798350	58962	82.40	22400	22800	22200	29150	15750	22450	22587.40	6.53	0	-3477	22983	22716	22433	22166	21883	22850	22300	409	6700	1000	17060	50	1	40878588	9279	11.34	1.17	12	0.14	2001.00	19362.00	24200	20230419	-6.20	17900	20220715	26.82	24200	-6.20	20230419	18600	22.04	20230103	24200	-6.20	20230419	17900	26.82	20220715	0.78	Y	069260	1000	408 억	2668203	N	N	732	N	N
30	20230627	120558	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22600	150	2	0.67	1204701600	53355	74.57	22400	22800	22200	29150	15750	22450	22578.98	6.53	0	-456	22983	22716	22433	22166	21883	22850	22300	409	6700	1000	17060	50	1	40878588	9239	11.29	1.17	12	0.13	2001.00	19362.00	24200	20230419	-6.61	17900	20220715	26.26	24200	-6.61	20230419	18600	21.51	20230103	24200	-6.61	20230419	17900	26.26	20220715	0.78	Y	069260	1000	408 억	2668203	N	N	732	N	N
31	20230627	110601	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22750	300	2	1.34	1052516050	46646	65.19	22400	22800	22200	29150	15750	22450	22563.91	6.53	0	4372	22983	22716	22433	22166	21883	22850	22300	409	6700	1000	17060	50	1	40878588	9300	11.37	1.17	12	0.11	2001.00	19362.00	24200	20230419	-5.99	17900	20220715	27.09	24200	-5.99	20230419	18600	22.31	20230103	24200	-5.99	20230419	17900	27.09	20220715	0.78	Y	069260	1000	408 억	2668203	N	N	732	N	N
32	20230627	100545	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22450	0	3	0.00	512604950	22854	31.94	22400	22600	22200	29150	15750	22450	22429.55	6.53	0	-3571	22983	22716	22433	22166	21883	22850	22300	409	6700	1000	17060	50	1	40878588	9177	11.22	1.16	12	0.06	2001.00	19362.00	24200	20230419	-7.23	17900	20220715	25.42	24200	-7.23	20230419	18600	20.70	20230103	24200	-7.23	20230419	17900	25.42	20220715	0.78	Y	069260	1000	408 억	2668203	N	N	732	N	N
33	20230627	090549	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22350	-100	5	-0.45	32511400	1456	2.03	22400	22400	22250	29150	15750	22450	22329.26	6.53	0	-443	22983	22716	22433	22166	21883	22850	22300	409	6700	1000	17060	50	1	40878588	9136	11.17	1.15	12	0.00	2001.00	19362.00	24200	20230419	-7.64	17900	20220715	24.86	24200	-7.64	20230419	18600	20.16	20230103	24200	-7.64	20230419	17900	24.86	20220715	0.78	Y	069260	1000	408 억	2668203	N	N	732	N	N
34	20230626	160546	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22450	100	2	0.45	1607867050	71471	90.59	22200	22700	22150	29050	15650	22350	22496.78	6.52	0	9499	22850	22600	22400	22150	21950	22500	22050	409	6700	1000	16980	50	1	40878588	9177	11.22	1.16	12	0.17	2001.00	19362.00	24200	20230419	-7.23	17900	20220715	25.42	24200	-7.23	20230419	18600	20.70	20230103	24200	-7.23	20230419	17900	25.42	20220715	0.77	Y	069260	1000	408 억	2666711	N	N	732	N	N
35	20230626	150550	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22400	50	2	0.22	1480150100	65772	83.37	22200	22700	22150	29050	15650	22350	22504.26	6.52	0	7788	22850	22600	22400	22150	21950	22500	22050	409	6700	1000	16980	50	1	40878588	9157	11.19	1.16	12	0.16	2001.00	19362.00	24200	20230419	-7.44	17900	20220715	25.14	24200	-7.44	20230419	18600	20.43	20230103	24200	-7.44	20230419	17900	25.14	20220715	0.77	Y	069260	1000	408 억	2666711	N	N	1774	N	N
36	20230626	140550	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22450	100	2	0.45	1268348950	56319	71.38	22200	22700	22150	29050	15650	22350	22520.80	6.52	0	5366	22850	22600	22400	22150	21950	22500	22050	409	6700	1000	16980	50	1	40878588	9177	11.22	1.16	12	0.14	2001.00	19362.00	24200	20230419	-7.23	17900	20220715	25.42	24200	-7.23	20230419	18600	20.70	20230103	24200	-7.23	20230419	17900	25.42	20220715	0.77	Y	069260	1000	408 억	2666711	N	N	1774	N	N
37	20230626	130549	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22600	250	2	1.12	815116500	36264	45.96	22200	22700	22150	29050	15650	22350	22477.29	6.52	0	9889	22850	22600	22400	22150	21950	22500	22050	409	6700	1000	16980	50	1	40878588	9239	11.29	1.17	12	0.09	2001.00	19362.00	24200	20230419	-6.61	17900	20220715	26.26	24200	-6.61	20230419	18600	21.51	20230103	24200	-6.61	20230419	17900	26.26	20220715	0.77	Y	069260	1000	408 억	2666711	N	N	1774	N	N
38	20230626	120547	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22650	300	2	1.34	684797250	30490	38.65	22200	22700	22150	29050	15650	22350	22459.73	6.52	0	9415	22850	22600	22400	22150	21950	22500	22050	409	6700	1000	16980	50	1	40878588	9259	11.32	1.17	12	0.07	2001.00	19362.00	24200	20230419	-6.40	17900	20220715	26.54	24200	-6.40	20230419	18600	21.77	20230103	24200	-6.40	20230419	17900	26.54	20220715	0.77	Y	069260	1000	408 억	2666711	N	N	1774	N	N
39	20230626	110547	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22650	300	2	1.34	596126500	26570	33.68	22200	22700	22150	29050	15650	22350	22436.07	6.52	0	8037	22850	22600	22400	22150	21950	22500	22050	409	6700	1000	16980	50	1	40878588	9259	11.32	1.17	12	0.06	2001.00	19362.00	24200	20230419	-6.40	17900	20220715	26.54	24200	-6.40	20230419	18600	21.77	20230103	24200	-6.40	20230419	17900	26.54	20220715	0.77	Y	069260	1000	408 억	2666711	N	N	1774	N	N
40	20230626	100547	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22400	50	2	0.22	386215100	17275	21.90	22200	22600	22150	29050	15650	22350	22356.88	6.52	0	4831	22850	22600	22400	22150	21950	22500	22050	409	6700	1000	16980	50	1	40878588	9157	11.19	1.16	12	0.04	2001.00	19362.00	24200	20230419	-7.44	17900	20220715	25.14	24200	-7.44	20230419	18600	20.43	20230103	24200	-7.44	20230419	17900	25.14	20220715	0.77	Y	069260	1000	408 억	2666711	N	N	1774	N	N
41	20230626	090549	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22350	0	3	0.00	44495800	1999	2.53	22200	22350	22200	29050	15650	22350	22259.03	6.52	0	731	22850	22600	22400	22150	21950	22500	22050	409	6700	1000	16980	50	1	40878588	9136	11.17	1.15	12	0.00	2001.00	19362.00	24200	20230419	-7.64	17900	20220715	24.86	24200	-7.64	20230419	18600	20.16	20230103	24200	-7.64	20230419	17900	24.86	20220715	0.77	Y	069260	1000	408 억	2666711	N	N	1774	N	N
42	20230623	165810	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22350	-200	5	-0.89	1764597900	78864	99.31	22600	22650	22200	29300	15800	22550	22375.28	6.57	0	-14974	22783	22666	22483	22366	22183	22700	22400	409	6750	1000	17130	50	1	40878588	9136	11.17	1.15	12	0.19	2001.00	19362.00	24200	20230419	-7.64	17900	20220715	24.86	24200	-7.64	20230419	18600	20.16	20230103	24200	-7.64	20230419	17900	24.86	20220715	0.79	Y	069260	1000	408 억	2687681	N	N	1774	N	N
43	20230623	140449	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22300	-250	5	-1.11	1164176600	51942	65.41	22600	22650	22250	29300	15800	22550	22413.01	6.57	0	-9644	22783	22666	22483	22366	22183	22700	22400	409	6750	1000	17130	50	1	40878588	9116	11.14	1.15	12	0.13	2001.00	19362.00	24200	20230419	-7.85	17900	20220715	24.58	24200	-7.85	20230419	18600	19.89	20230103	24200	-7.85	20230419	17900	24.58	20220715	0.79	Y	069260	1000	408 억	2687681	N	N	4144	N	N
44	20230622	160257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22550	-50	5	-0.22	1752021800	78058	55.23	22550	22600	22300	29350	15850	22600	22445.08	6.60	34	-8124	23466	23032	22616	22182	21766	23250	22400	409	6750	1000	17170	50	1	40878588	9218	11.27	1.16	12	0.19	2001.00	19362.00	24200	20230419	-6.82	17900	20220715	25.98	24200	-6.82	20230419	18600	21.24	20230103	24200	-6.82	20230419	17900	25.98	20220715	0.78	Y	069260	1000	408 억	2698382	N	N	4144	N	N
45	20230622	150909	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22400	-200	5	-0.88	1559490100	69509	49.18	22550	22600	22300	29350	15850	22600	22435.75	6.60	34	-6036	23466	23032	22616	22182	21766	23250	22400	409	6750	1000	17170	50	1	40878588	9157	11.19	1.16	12	0.17	2001.00	19362.00	24200	20230419	-7.44	17900	20220715	25.14	24200	-7.44	20230419	18600	20.43	20230103	24200	-7.44	20230419	17900	25.14	20220715	0.78	Y	069260	1000	408 억	2698382	N	N	2252	N	N
46	20230622	140742	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22500	-100	5	-0.44	1290209100	57502	40.69	22550	22600	22300	29350	15850	22600	22437.58	6.60	34	-6160	23466	23032	22616	22182	21766	23250	22400	409	6750	1000	17170	50	1	40878588	9198	11.24	1.16	12	0.14	2001.00	19362.00	24200	20230419	-7.02	17900	20220715	25.70	24200	-7.02	20230419	18600	20.97	20230103	24200	-7.02	20230419	17900	25.70	20220715	0.78	Y	069260	1000	408 억	2698382	N	N	2252	N	N
47	20230622	130344	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22500	-100	5	-0.44	1073104050	47833	33.85	22550	22600	22300	29350	15850	22600	22434.31	6.60	34	-7094	23466	23032	22616	22182	21766	23250	22400	409	6750	1000	17170	50	1	40878588	9198	11.24	1.16	12	0.12	2001.00	19362.00	24200	20230419	-7.02	17900	20220715	25.70	24200	-7.02	20230419	18600	20.97	20230103	24200	-7.02	20230419	17900	25.70	20220715	0.78	Y	069260	1000	408 억	2698382	N	N	2252	N	N
48	20230622	120108	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22400	-200	5	-0.88	814234450	36328	25.70	22550	22600	22300	29350	15850	22600	22413.30	6.60	34	-3972	23466	23032	22616	22182	21766	23250	22400	409	6750	1000	17170	50	1	40878588	9157	11.19	1.16	12	0.09	2001.00	19362.00	24200	20230419	-7.44	17900	20220715	25.14	24200	-7.44	20230419	18600	20.43	20230103	24200	-7.44	20230419	17900	25.14	20220715	0.78	Y	069260	1000	408 억	2698382	N	N	2252	N	N
49	20230622	110743	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22400	-200	5	-0.88	625652350	27910	19.75	22550	22600	22300	29350	15850	22600	22416.64	6.60	34	-5823	23466	23032	22616	22182	21766	23250	22400	409	6750	1000	17170	50	1	40878588	9157	11.19	1.16	12	0.07	2001.00	19362.00	24200	20230419	-7.44	17900	20220715	25.14	24200	-7.44	20230419	18600	20.43	20230103	24200	-7.44	20230419	17900	25.14	20220715	0.78	Y	069260	1000	408 억	2698382	N	N	2252	N	N
50	20230622	100802	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22400	-200	5	-0.88	308103000	13722	9.71	22550	22600	22300	29350	15850	22600	22452.99	6.60	34	-3519	23466	23032	22616	22182	21766	23250	22400	409	6750	1000	17170	50	1	40878588	9157	11.19	1.16	12	0.03	2001.00	19362.00	24200	20230419	-7.44	17900	20220715	25.14	24200	-7.44	20230419	18600	20.43	20230103	24200	-7.44	20230419	17900	25.14	20220715	0.78	Y	069260	1000	408 억	2698382	N	N	2252	N	N
51	20230622	090456	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22450	-150	5	-0.66	7241800	322	0.23	22550	22550	22450	29350	15850	22600	22482.39	6.60	34	10	23466	23032	22616	22182	21766	23250	22400	409	6750	1000	17170	50	1	40878588	9177	11.22	1.16	12	0.00	2001.00	19362.00	24200	20230419	-7.23	17900	20220715	25.42	24200	-7.23	20230419	18600	20.70	20230103	24200	-7.23	20230419	17900	25.42	20220715	0.78	Y	069260	1000	408 억	2698382	N	N	2252	N	N
52	20230621	160602	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22600	100	2	0.44	3178439750	140170	147.52	22550	23050	22200	29250	15750	22500	22675.66	6.54	-1191	22192	22933	22716	22433	22216	21933	22575	22075	409	6750	1000	17100	50	1	40878588	9239	11.29	1.17	12	0.34	2001.00	19362.00	24200	20230419	-6.61	17900	20220715	26.26	24200	-6.61	20230419	18600	21.51	20230103	24200	-6.61	20230419	17900	26.26	20220715	0.78	Y	069260	1000	408 억	2673545	N	N	2229	N	N
53	20230621	150806	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22550	50	2	0.22	2994774800	132034	138.95	22550	23050	22200	29250	15750	22500	22681.85	6.54	-1191	24546	22933	22716	22433	22216	21933	22575	22075	409	6750	1000	17100	50	1	40878588	9218	11.27	1.16	12	0.32	2001.00	19362.00	24200	20230419	-6.82	17900	20220715	25.98	24200	-6.82	20230419	18600	21.24	20230103	24200	-6.82	20230419	17900	25.98	20220715	0.78	Y	069260	1000	408 억	2673545	N	N	6240	N	N
54	20230621	140723	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22650	150	2	0.67	2679181600	118060	124.25	22550	23050	22200	29250	15750	22500	22693.39	6.54	-1191	24811	22933	22716	22433	22216	21933	22575	22075	409	6750	1000	17100	50	1	40878588	9259	11.32	1.17	12	0.29	2001.00	19362.00	24200	20230419	-6.40	17900	20220715	26.54	24200	-6.40	20230419	18600	21.77	20230103	24200	-6.40	20230419	17900	26.54	20220715	0.78	Y	069260	1000	408 억	2673545	N	N	6240	N	N
55	20230621	130848	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22900	400	2	1.78	2492656600	109871	115.63	22550	23050	22200	29250	15750	22500	22687.12	6.54	-1191	25297	22933	22716	22433	22216	21933	22575	22075	409	6750	1000	17100	50	1	40878588	9361	11.44	1.18	12	0.27	2001.00	19362.00	24200	20230419	-5.37	17900	20220715	27.93	24200	-5.37	20230419	18600	23.12	20230103	24200	-5.37	20230419	17900	27.93	20220715	0.78	Y	069260	1000	408 억	2673545	N	N	6240	N	N
56	20230621	120344	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22950	450	2	2.00	1874830900	82968	87.32	22550	23000	22200	29250	15750	22500	22597.04	6.54	-1191	10791	22933	22716	22433	22216	21933	22575	22075	409	6750	1000	17100	50	1	40878588	9382	11.47	1.19	12	0.20	2001.00	19362.00	24200	20230419	-5.17	17900	20220715	28.21	24200	-5.17	20230419	18600	23.39	20230103	24200	-5.17	20230419	17900	28.21	20220715	0.78	Y	069260	1000	408 억	2673545	N	N	6240	N	N
57	20230621	110637	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22600	100	2	0.44	1061786100	47407	49.89	22550	22800	22200	29250	15750	22500	22397.24	6.54	-1191	-7232	22933	22716	22433	22216	21933	22575	22075	409	6750	1000	17100	50	1	40878588	9239	11.29	1.17	12	0.12	2001.00	19362.00	24200	20230419	-6.61	17900	20220715	26.26	24200	-6.61	20230419	18600	21.51	20230103	24200	-6.61	20230419	17900	26.26	20220715	0.78	Y	069260	1000	408 억	2673545	N	N	6240	N	N
58	20230621	100335	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22300	-200	5	-0.89	477623000	21402	22.52	22550	22600	22200	29250	15750	22500	22316.75	6.54	-1191	-6636	22933	22716	22433	22216	21933	22575	22075	409	6750	1000	17100	50	1	40878588	9116	11.14	1.15	12	0.05	2001.00	19362.00	24200	20230419	-7.85	17900	20220715	24.58	24200	-7.85	20230419	18600	19.89	20230103	24200	-7.85	20230419	17900	24.58	20220715	0.78	Y	069260	1000	408 억	2673545	N	N	6240	N	N
59	20230621	090119	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22450	-50	5	-0.22	33304350	1478	1.56	22550	22600	22450	29250	15750	22500	22533.39	6.54	-1191	-570	22933	22716	22433	22216	21933	22575	22075	409	6750	1000	17100	50	1	40878588	9177	11.22	1.16	12	0.00	2001.00	19362.00	24200	20230419	-7.23	17900	20220715	25.42	24200	-7.23	20230419	18600	20.70	20230103	24200	-7.23	20230419	17900	25.42	20220715	0.78	Y	069260	1000	408 억	2673545	N	N	6240	N	N
60	20230620	160149	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22500	-150	5	-0.66	2127790100	94945	158.30	22550	22650	22150	29400	15900	22650	22410.48	6.64	33	-24430	23016	22832	22466	22282	21916	22925	22375	409	6750	1000	17210	50	1	40878588	9198	11.24	1.16	12	0.23	2001.00	19362.00	24200	20230419	-7.02	17900	20220715	25.70	24200	-7.02	20230419	18600	20.97	20230103	24200	-7.02	20230419	17900	25.70	20220715	0.78	Y	069260	1000	408 억	2715429	N	N	6240	N	N
61	20230620	150653	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22500	-150	5	-0.66	1990166450	88823	148.09	22550	22650	22150	29400	15900	22650	22405.98	6.64	33	-22496	23016	22832	22466	22282	21916	22925	22375	409	6750	1000	17210	50	1	40878588	9198	11.24	1.16	12	0.22	2001.00	19362.00	24200	20230419	-7.02	17900	20220715	25.70	24200	-7.02	20230419	18600	20.97	20230103	24200	-7.02	20230419	17900	25.70	20220715	0.78	Y	069260	1000	408 억	2715429	N	N	4645	N	N
62	20230620	140152	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22500	-150	5	-0.66	1554340100	69456	115.80	22550	22650	22150	29400	15900	22650	22378.77	6.64	33	-12966	23016	22832	22466	22282	21916	22925	22375	409	6750	1000	17210	50	1	40878588	9198	11.24	1.16	12	0.17	2001.00	19362.00	24200	20230419	-7.02	17900	20220715	25.70	24200	-7.02	20230419	18600	20.97	20230103	24200	-7.02	20230419	17900	25.70	20220715	0.78	Y	069260	1000	408 억	2715429	N	N	4645	N	N
63	20230620	130208	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22250	-400	5	-1.77	1092657900	48908	81.54	22550	22650	22150	29400	15900	22650	22341.09	6.64	33	-11147	23016	22832	22466	22282	21916	22925	22375	409	6750	1000	17210	50	1	40878588	9095	11.12	1.15	12	0.12	2001.00	19362.00	24200	20230419	-8.06	17900	20220715	24.30	24200	-8.06	20230419	18600	19.62	20230103	24200	-8.06	20230419	17900	24.30	20220715	0.78	Y	069260	1000	408 억	2715429	N	N	4645	N	N
64	20230620	120215	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22200	-450	5	-1.99	874209500	39067	65.14	22550	22650	22150	29400	15900	22650	22377.19	6.64	33	-11678	23016	22832	22466	22282	21916	22925	22375	409	6750	1000	17210	50	1	40878588	9075	11.09	1.15	12	0.10	2001.00	19362.00	24200	20230419	-8.26	17900	20220715	24.02	24200	-8.26	20230419	18600	19.35	20230103	24200	-8.26	20230419	17900	24.02	20220715	0.78	Y	069260	1000	408 억	2715429	N	N	4645	N	N
65	20230620	110450	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22300	-350	5	-1.55	577493300	25715	42.87	22550	22650	22250	29400	15900	22650	22457.45	6.64	33	-8020	23016	22832	22466	22282	21916	22925	22375	409	6750	1000	17210	50	1	40878588	9116	11.14	1.15	12	0.06	2001.00	19362.00	24200	20230419	-7.85	17900	20220715	24.58	24200	-7.85	20230419	18600	19.89	20230103	24200	-7.85	20230419	17900	24.58	20220715	0.78	Y	069260	1000	408 억	2715429	N	N	4645	N	N
66	20230620	100251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22400	-250	5	-1.10	331085650	14691	24.49	22550	22650	22400	29400	15900	22650	22536.63	6.64	33	-4226	23016	22832	22466	22282	21916	22925	22375	409	6750	1000	17210	50	1	40878588	9157	11.19	1.16	12	0.04	2001.00	19362.00	24200	20230419	-7.44	17900	20220715	25.14	24200	-7.44	20230419	18600	20.43	20230103	24200	-7.44	20230419	17900	25.14	20220715	0.78	Y	069260	1000	408 억	2715429	N	N	4645	N	N
67	20230620	090606	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22600	-50	5	-0.22	45884200	2039	3.40	22550	22600	22400	29400	15900	22650	22503.29	6.64	33	-395	23016	22832	22466	22282	21916	22925	22375	409	6750	1000	17210	50	1	40878588	9239	11.29	1.17	12	0.00	2001.00	19362.00	24200	20230419	-6.61	17900	20220715	26.26	24200	-6.61	20230419	18600	21.51	20230103	24200	-6.61	20230419	17900	26.26	20220715	0.78	Y	069260	1000	408 억	2715429	N	N	4645	N	N
68	20230619	161027	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22650	250	2	1.12	1326039150	59149	66.44	22400	22650	22100	29100	15700	22400	22418.40	6.64	-1734	1278	22866	22632	22466	22232	22066	22550	22150	409	6700	1000	17020	50	1	40878588	9259	11.32	1.17	12	0.14	2001.00	19362.00	24200	20230419	-6.40	17900	20220715	26.54	24200	-6.40	20230419	18600	21.77	20230103	24200	-6.40	20230419	17900	26.54	20220715	0.78	Y	069260	1000	408 억	2712497	N	N	4645	N	N
69	20230619	151010	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22550	150	2	0.67	1088309850	48642	54.63	22400	22550	22100	29100	15700	22400	22373.87	6.64	-1734	4622	22866	22632	22466	22232	22066	22550	22150	409	6700	1000	17020	50	1	40878588	9218	11.27	1.16	12	0.12	2001.00	19362.00	24200	20230419	-6.82	17900	20220715	25.98	24200	-6.82	20230419	18600	21.24	20230103	24200	-6.82	20230419	17900	25.98	20220715	0.78	Y	069260	1000	408 억	2712497	N	N	8091	N	N
70	20230619	140612	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22500	100	2	0.45	780042150	34937	39.24	22400	22500	22100	29100	15700	22400	22327.11	6.64	-1734	8285	22866	22632	22466	22232	22066	22550	22150	409	6700	1000	17020	50	1	40878588	9198	11.24	1.16	12	0.09	2001.00	19362.00	24200	20230419	-7.02	17900	20220715	25.70	24200	-7.02	20230419	18600	20.97	20230103	24200	-7.02	20230419	17900	25.70	20220715	0.78	Y	069260	1000	408 억	2712497	N	N	8091	N	N
71	20230619	130949	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22350	-50	5	-0.22	578295050	25943	29.14	22400	22450	22100	29100	15700	22400	22290.99	6.64	-1734	6094	22866	22632	22466	22232	22066	22550	22150	409	6700	1000	17020	50	1	40878588	9136	11.17	1.15	12	0.06	2001.00	19362.00	24200	20230419	-7.64	17900	20220715	24.86	24200	-7.64	20230419	18600	20.16	20230103	24200	-7.64	20230419	17900	24.86	20220715	0.78	Y	069260	1000	408 억	2712497	N	N	8091	N	N
72	20230619	120456	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22350	-50	5	-0.22	497424400	22321	25.07	22400	22450	22100	29100	15700	22400	22285.04	6.64	-1734	5430	22866	22632	22466	22232	22066	22550	22150	409	6700	1000	17020	50	1	40878588	9136	11.17	1.15	12	0.05	2001.00	19362.00	24200	20230419	-7.64	17900	20220715	24.86	24200	-7.64	20230419	18600	20.16	20230103	24200	-7.64	20230419	17900	24.86	20220715	0.78	Y	069260	1000	408 억	2712497	N	N	8091	N	N
73	20230619	110747	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22350	-50	5	-0.22	403844500	18135	20.37	22400	22450	22100	29100	15700	22400	22268.79	6.64	-1734	3686	22866	22632	22466	22232	22066	22550	22150	409	6700	1000	17020	50	1	40878588	9136	11.17	1.15	12	0.04	2001.00	19362.00	24200	20230419	-7.64	17900	20220715	24.86	24200	-7.64	20230419	18600	20.16	20230103	24200	-7.64	20230419	17900	24.86	20220715	0.78	Y	069260	1000	408 억	2712497	N	N	8091	N	N
74	20230619	100510	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22300	-100	5	-0.45	159994100	7166	8.05	22400	22450	22250	29100	15700	22400	22326.84	6.64	-1734	607	22866	22632	22466	22232	22066	22550	22150	409	6700	1000	17020	50	1	40878588	9116	11.14	1.15	12	0.02	2001.00	19362.00	24200	20230419	-7.85	17900	20220715	24.58	24200	-7.85	20230419	18600	19.89	20230103	24200	-7.85	20230419	17900	24.58	20220715	0.78	Y	069260	1000	408 억	2712497	N	N	8091	N	N
75	20230619	090109	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22450	50	2	0.22	16534450	738	0.83	22400	22450	22400	29100	15700	22400	22404.40	6.64	-1734	39	22866	22632	22466	22232	22066	22550	22150	409	6700	1000	17020	50	1	40878588	9177	11.22	1.16	12	0.00	2001.00	19362.00	24200	20230419	-7.23	17900	20220715	25.42	24200	-7.23	20230419	18600	20.70	20230103	24200	-7.23	20230419	17900	25.42	20220715	0.78	Y	069260	1000	408 억	2712497	N	N	8091	N	N
76	20230616	160643	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22400	0	3	0.00	1998433350	88988	87.86	22450	22700	22300	29100	15700	22400	22457.36	6.67	33	-16563	22733	22566	22333	22166	21933	22650	22250	409	6700	1000	17020	50	1	40878588	9157	11.19	1.16	12	0.22	2001.00	19362.00	24200	20230419	-7.44	17900	20220715	25.14	24200	-7.44	20230419	18600	20.43	20230103	24200	-7.44	20230419	17900	25.14	20220715	0.79	Y	069260	1000	408 억	2727703	N	N	8091	N	N
77	20230616	150124	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22400	0	3	0.00	1626265150	72362	71.44	22450	22700	22300	29100	15700	22400	22474.02	6.67	33	-21531	22733	22566	22333	22166	21933	22650	22250	409	6700	1000	17020	50	1	40878588	9157	11.19	1.16	12	0.18	2001.00	19362.00	24200	20230419	-7.44	17900	20220715	25.14	24200	-7.44	20230419	18600	20.43	20230103	24200	-7.44	20230419	17900	25.14	20220715	0.79	Y	069260	1000	408 억	2727703	N	N	4675	N	N
78	20230616	140140	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22500	100	2	0.45	1316024050	58519	57.77	22450	22700	22350	29100	15700	22400	22488.83	6.67	33	-22410	22733	22566	22333	22166	21933	22650	22250	409	6700	1000	17020	50	1	40878588	9198	11.24	1.16	12	0.14	2001.00	19362.00	24200	20230419	-7.02	17900	20220715	25.70	24200	-7.02	20230419	18600	20.97	20230103	24200	-7.02	20230419	17900	25.70	20220715	0.79	Y	069260	1000	408 억	2727703	N	N	4675	N	N
79	20230616	130959	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22500	100	2	0.45	1112164750	49467	48.84	22450	22700	22350	29100	15700	22400	22482.96	6.67	33	-21363	22733	22566	22333	22166	21933	22650	22250	409	6700	1000	17020	50	1	40878588	9198	11.24	1.16	12	0.12	2001.00	19362.00	24200	20230419	-7.02	17900	20220715	25.70	24200	-7.02	20230419	18600	20.97	20230103	24200	-7.02	20230419	17900	25.70	20220715	0.79	Y	069260	1000	408 억	2727703	N	N	4675	N	N
80	20230616	120940	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22400	0	3	0.00	855879700	38053	37.57	22450	22700	22350	29100	15700	22400	22491.78	6.67	33	-13069	22733	22566	22333	22166	21933	22650	22250	409	6700	1000	17020	50	1	40878588	9157	11.19	1.16	12	0.09	2001.00	19362.00	24200	20230419	-7.44	17900	20220715	25.14	24200	-7.44	20230419	18600	20.43	20230103	24200	-7.44	20230419	17900	25.14	20220715	0.79	Y	069260	1000	408 억	2727703	N	N	4675	N	N
81	20230616	110504	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22500	100	2	0.45	660905050	29357	28.98	22450	22700	22350	29100	15700	22400	22512.69	6.67	33	-6817	22733	22566	22333	22166	21933	22650	22250	409	6700	1000	17020	50	1	40878588	9198	11.24	1.16	12	0.07	2001.00	19362.00	24200	20230419	-7.02	17900	20220715	25.70	24200	-7.02	20230419	18600	20.97	20230103	24200	-7.02	20230419	17900	25.70	20220715	0.79	Y	069260	1000	408 억	2727703	N	N	4675	N	N
82	20230616	100856	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22450	50	2	0.22	278187350	12384	12.23	22450	22550	22350	29100	15700	22400	22463.45	6.67	33	-2883	22733	22566	22333	22166	21933	22650	22250	409	6700	1000	17020	50	1	40878588	9177	11.22	1.16	12	0.03	2001.00	19362.00	24200	20230419	-7.23	17900	20220715	25.42	24200	-7.23	20230419	18600	20.70	20230103	24200	-7.23	20230419	17900	25.42	20220715	0.79	Y	069260	1000	408 억	2727703	N	N	4675	N	N
83	20230616	090818	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22500	100	2	0.45	30536800	1360	1.34	22450	22500	22400	29100	15700	22400	22453.53	6.67	33	-311	22733	22566	22333	22166	21933	22650	22250	409	6700	1000	17020	50	1	40878588	9198	11.24	1.16	12	0.00	2001.00	19362.00	24200	20230419	-7.02	17900	20220715	25.70	24200	-7.02	20230419	18600	20.97	20230103	24200	-7.02	20230419	17900	25.70	20220715	0.79	Y	069260	1000	408 억	2727703	N	N	4675	N	N
84	20230615	150323	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22250	-50	5	-0.22	1955666650	87765	95.66	22150	22500	22100	28950	15650	22300	22282.99	6.72	66	-22289	22833	22566	22333	22066	21833	22450	21950	409	6650	1000	16940	50	1	40878588	9095	11.12	1.15	12	0.21	2001.00	19362.00	24200	20230419	-8.06	17900	20220715	24.30	24200	-8.06	20230419	18600	19.62	20230103	24200	-8.06	20230419	17900	24.30	20220715	0.76	Y	069260	1000	408 억	2746035	N	N	2791	N	N
85	20230615	141147	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22250	-50	5	-0.22	1560186100	70029	76.33	22150	22500	22100	28950	15650	22300	22279.14	6.72	66	-17490	22833	22566	22333	22066	21833	22450	21950	409	6650	1000	16940	50	1	40878588	9095	11.12	1.15	12	0.17	2001.00	19362.00	24200	20230419	-8.06	17900	20220715	24.30	24200	-8.06	20230419	18600	19.62	20230103	24200	-8.06	20230419	17900	24.30	20220715	0.76	Y	069260	1000	408 억	2746035	N	N	2791	N	N
86	20230615	130142	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22250	-50	5	-0.22	1237607300	55548	60.54	22150	22500	22100	28950	15650	22300	22279.96	6.72	66	-12994	22833	22566	22333	22066	21833	22450	21950	409	6650	1000	16940	50	1	40878588	9095	11.12	1.15	12	0.14	2001.00	19362.00	24200	20230419	-8.06	17900	20220715	24.30	24200	-8.06	20230419	18600	19.62	20230103	24200	-8.06	20230419	17900	24.30	20220715	0.76	Y	069260	1000	408 억	2746035	N	N	2791	N	N
87	20230615	121006	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22200	-100	5	-0.45	1075741600	48262	52.60	22150	22500	22100	28950	15650	22300	22289.62	6.72	66	-11831	22833	22566	22333	22066	21833	22450	21950	409	6650	1000	16940	50	1	40878588	9075	11.09	1.15	12	0.12	2001.00	19362.00	24200	20230419	-8.26	17900	20220715	24.02	24200	-8.26	20230419	18600	19.35	20230103	24200	-8.26	20230419	17900	24.02	20220715	0.76	Y	069260	1000	408 억	2746035	N	N	2791	N	N
88	20230615	110202	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22300	0	3	0.00	719443200	32191	35.09	22150	22500	22100	28950	15650	22300	22349.20	6.72	66	-5859	22833	22566	22333	22066	21833	22450	21950	409	6650	1000	16940	50	1	40878588	9116	11.14	1.15	12	0.08	2001.00	19362.00	24200	20230419	-7.85	17900	20220715	24.58	24200	-7.85	20230419	18600	19.89	20230103	24200	-7.85	20230419	17900	24.58	20220715	0.76	Y	069260	1000	408 억	2746035	N	N	2791	N	N
89	20230611	184846	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22900	-100	5	-0.43	4428351350	193915	139.34	23300	23350	22650	29900	16100	23000	22836.57	6.64	32869	24627	23433	23216	23033	22816	22633	23125	22725	409	6900	1000	17480	50	1	40878588	9361	11.44	1.18	12	0.47	2001.00	19362.00	24550	20220608	-6.72	17900	20220715	27.93	24200	-5.37	20230419	18600	23.12	20230103	24500	-6.53	20220609	17900	27.93	20220715	0.69	Y	069260	1000	408 억	2714134	N	N	7216	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History