KissMeData/298020/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

43 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	161014	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	381000	-7500	5	-1.93	11600950500	30259	81.39	389000	392000	380000	505000	272000	388500	383398.62	8.32	0	-1697	420500	404500	396000	380000	371500	400250	375750	216	116500	5000	295260	500	1	4327682	16488	142.27	1.35	12	0.70	2678.00	283214.00	473000	20230223	-19.45	258500	20220927	47.39	473000	-19.45	20230223	310500	22.71	20230103	473000	-19.45	20230223	258500	47.39	20220927	1.12	Y	298020	5000	216 억	359879	N	N	3471	N	N
3	20230630	151016	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	382000	-6500	5	-1.67	10359156500	27002	72.63	389000	392000	380000	505000	272000	388500	383644.04	8.32	0	-840	420500	404500	396000	380000	371500	400250	375750	216	116500	5000	295260	500	1	4327682	16532	142.64	1.35	12	0.62	2678.00	283214.00	473000	20230223	-19.24	258500	20220927	47.78	473000	-19.24	20230223	310500	23.03	20230103	473000	-19.24	20230223	258500	47.78	20220927	1.12	Y	298020	5000	216 억	359879	N	N	1551	N	N
4	20230630	141015	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	380000	-8500	5	-2.19	8213556000	21385	57.52	389000	392000	380000	505000	272000	388500	384080.24	8.32	0	-1694	420500	404500	396000	380000	371500	400250	375750	216	116500	5000	295260	500	1	4327682	16445	141.90	1.34	12	0.49	2678.00	283214.00	473000	20230223	-19.66	258500	20220927	47.00	473000	-19.66	20230223	310500	22.38	20230103	473000	-19.66	20230223	258500	47.00	20220927	1.12	Y	298020	5000	216 억	359879	N	N	1551	N	N
5	20230630	131014	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	386000	-2500	5	-0.64	4974036000	12907	34.72	389000	392000	380500	505000	272000	388500	385375.07	8.32	0	-535	420500	404500	396000	380000	371500	400250	375750	216	116500	5000	295260	500	1	4327682	16705	144.14	1.36	12	0.30	2678.00	283214.00	473000	20230223	-18.39	258500	20220927	49.32	473000	-18.39	20230223	310500	24.32	20230103	473000	-18.39	20230223	258500	49.32	20220927	1.12	Y	298020	5000	216 억	359879	N	N	1551	N	N
6	20230630	121012	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	385500	-3000	5	-0.77	4165141500	10810	29.08	389000	392000	380500	505000	272000	388500	385304.49	8.32	0	-1194	420500	404500	396000	380000	371500	400250	375750	216	116500	5000	295260	500	1	4327682	16683	143.95	1.36	12	0.25	2678.00	283214.00	473000	20230223	-18.50	258500	20220927	49.13	473000	-18.50	20230223	310500	24.15	20230103	473000	-18.50	20230223	258500	49.13	20220927	1.12	Y	298020	5000	216 억	359879	N	N	1551	N	N
7	20230630	111008	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	388500	0	3	0.00	3345424000	8688	23.37	389000	392000	380500	505000	272000	388500	385062.62	8.32	0	-1494	420500	404500	396000	380000	371500	400250	375750	216	116500	5000	295260	500	1	4327682	16813	145.07	1.37	12	0.20	2678.00	283214.00	473000	20230223	-17.86	258500	20220927	50.29	473000	-17.86	20230223	310500	25.12	20230103	473000	-17.86	20230223	258500	50.29	20220927	1.12	Y	298020	5000	216 억	359879	N	N	1551	N	N
8	20230630	101015	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	387000	-1500	5	-0.39	2261491000	5875	15.80	389000	392000	380500	505000	272000	388500	384934.64	8.32	0	-1036	420500	404500	396000	380000	371500	400250	375750	216	116500	5000	295260	500	1	4327682	16748	144.51	1.37	12	0.14	2678.00	283214.00	473000	20230223	-18.18	258500	20220927	49.71	473000	-18.18	20230223	310500	24.64	20230103	473000	-18.18	20230223	258500	49.71	20220927	1.12	Y	298020	5000	216 억	359879	N	N	1551	N	N
9	20230630	091015	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	384000	-4500	5	-1.16	654671000	1693	4.55	389000	392000	382500	505000	272000	388500	386692.85	8.32	0	-567	420500	404500	396000	380000	371500	400250	375750	216	116500	5000	295260	500	1	4327682	16618	143.39	1.36	12	0.04	2678.00	283214.00	473000	20230223	-18.82	258500	20220927	48.55	473000	-18.82	20230223	310500	23.67	20230103	473000	-18.82	20230223	258500	48.55	20220927	1.12	Y	298020	5000	216 억	359879	N	N	1551	N	N
10	20230629	161008	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	388500	-21500	5	-5.24	14633642500	37031	171.15	409500	412000	387500	533000	287000	410000	395182.32	8.40	0	-4117	425333	417666	412833	405166	400333	415250	402750	216	123000	5000	311600	500	1	4327682	16813	145.07	1.37	12	0.86	2678.00	283214.00	473000	20230223	-17.86	258500	20220927	50.29	473000	-17.86	20230223	310500	25.12	20230103	473000	-17.86	20230223	258500	50.29	20220927	1.11	Y	298020	5000	216 억	363719	N	N	1551	N	N
11	20230629	151009	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	390500	-19500	5	-4.76	13716503000	34674	160.25	409500	412000	387500	533000	287000	410000	395584.67	8.40	0	-4234	425333	417666	412833	405166	400333	415250	402750	216	123000	5000	311600	500	1	4327682	16900	145.82	1.38	12	0.80	2678.00	283214.00	473000	20230223	-17.44	258500	20220927	51.06	473000	-17.44	20230223	310500	25.76	20230103	473000	-17.44	20230223	258500	51.06	20220927	1.11	Y	298020	5000	216 억	363719	N	N	1789	N	N
12	20230629	141007	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	389000	-21000	5	-5.12	11832770000	29854	137.98	409500	412000	387500	533000	287000	410000	396354.59	8.40	0	-2332	425333	417666	412833	405166	400333	415250	402750	216	123000	5000	311600	500	1	4327682	16835	145.26	1.37	12	0.69	2678.00	283214.00	473000	20230223	-17.76	258500	20220927	50.48	473000	-17.76	20230223	310500	25.28	20230103	473000	-17.76	20230223	258500	50.48	20220927	1.11	Y	298020	5000	216 억	363719	N	N	1789	N	N
13	20230629	131005	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	392500	-17500	5	-4.27	8640470500	21677	100.18	409500	412000	391000	533000	287000	410000	398600.84	8.40	0	-2598	425333	417666	412833	405166	400333	415250	402750	216	123000	5000	311600	500	1	4327682	16986	146.56	1.39	12	0.50	2678.00	283214.00	473000	20230223	-17.02	258500	20220927	51.84	473000	-17.02	20230223	310500	26.41	20230103	473000	-17.02	20230223	258500	51.84	20220927	1.11	Y	298020	5000	216 억	363719	N	N	1789	N	N
14	20230629	121009	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	394000	-16000	5	-3.90	6952860000	17381	80.33	409500	412000	392500	533000	287000	410000	400026.47	8.40	0	-2335	425333	417666	412833	405166	400333	415250	402750	216	123000	5000	311600	500	1	4327682	17051	147.12	1.39	12	0.40	2678.00	283214.00	473000	20230223	-16.70	258500	20220927	52.42	473000	-16.70	20230223	310500	26.89	20230103	473000	-16.70	20230223	258500	52.42	20220927	1.11	Y	298020	5000	216 억	363719	N	N	1789	N	N
15	20230629	111011	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	396000	-14000	5	-3.41	4823313000	11980	55.37	409500	412000	396000	533000	287000	410000	402613.77	8.40	0	-1470	425333	417666	412833	405166	400333	415250	402750	216	123000	5000	311600	500	1	4327682	17138	147.87	1.40	12	0.28	2678.00	283214.00	473000	20230223	-16.28	258500	20220927	53.19	473000	-16.28	20230223	310500	27.54	20230103	473000	-16.28	20230223	258500	53.19	20220927	1.11	Y	298020	5000	216 억	363719	N	N	1789	N	N
16	20230629	101013	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	403500	-6500	5	-1.59	2611726000	6448	29.80	409500	412000	401500	533000	287000	410000	405044.35	8.40	0	-708	425333	417666	412833	405166	400333	415250	402750	216	123000	5000	311600	500	1	4327682	17462	150.67	1.42	12	0.15	2678.00	283214.00	473000	20230223	-14.69	258500	20220927	56.09	473000	-14.69	20230223	310500	29.95	20230103	473000	-14.69	20230223	258500	56.09	20220927	1.11	Y	298020	5000	216 억	363719	N	N	1789	N	N
17	20230629	090913	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	408500	-1500	5	-0.37	505137000	1237	5.72	409500	412000	405000	533000	287000	410000	408356.51	8.40	0	-260	425333	417666	412833	405166	400333	415250	402750	216	123000	5000	311600	500	1	4327682	17679	152.54	1.44	12	0.03	2678.00	283214.00	473000	20230223	-13.64	258500	20220927	58.03	473000	-13.64	20230223	310500	31.56	20230103	473000	-13.64	20230223	258500	58.03	20220927	1.11	Y	298020	5000	216 억	363719	N	N	1789	N	N
18	20230628	160956	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	410000	-1000	5	-0.24	8926007000	21546	121.14	419500	420500	408000	534000	288000	411000	414277.55	8.49	4	-4194	422000	416500	411500	406000	401000	419250	408750	216	123000	5000	312360	500	1	4327682	17743	153.10	1.45	12	0.50	2678.00	283214.00	473000	20230223	-13.32	258500	20220927	58.61	473000	-13.32	20230223	310500	32.05	20230103	473000	-13.32	20230223	258500	58.61	20220927	1.11	Y	298020	5000	216 억	367618	N	N	1789	N	N
19	20230628	151003	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	410000	-1000	5	-0.24	8421685000	20314	114.21	419500	420500	409000	534000	288000	411000	414575.42	8.49	4	-3906	422000	416500	411500	406000	401000	419250	408750	216	123000	5000	312360	500	1	4327682	17743	153.10	1.45	12	0.47	2678.00	283214.00	473000	20230223	-13.32	258500	20220927	58.61	473000	-13.32	20230223	310500	32.05	20230103	473000	-13.32	20230223	258500	58.61	20220927	1.11	Y	298020	5000	216 억	367618	N	N	1054	N	N
20	20230628	141002	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	410500	-500	5	-0.12	7498266500	18062	101.55	419500	420500	409500	534000	288000	411000	415140.43	8.49	4	-2642	422000	416500	411500	406000	401000	419250	408750	216	123000	5000	312360	500	1	4327682	17765	153.29	1.45	12	0.42	2678.00	283214.00	473000	20230223	-13.21	258500	20220927	58.80	473000	-13.21	20230223	310500	32.21	20230103	473000	-13.21	20230223	258500	58.80	20220927	1.11	Y	298020	5000	216 억	367618	N	N	1054	N	N
21	20230628	131002	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	411500	500	2	0.12	6678151500	16066	90.33	419500	420500	410000	534000	288000	411000	415669.83	8.49	4	-1964	422000	416500	411500	406000	401000	419250	408750	216	123000	5000	312360	500	1	4327682	17808	153.66	1.45	12	0.37	2678.00	283214.00	473000	20230223	-13.00	258500	20220927	59.19	473000	-13.00	20230223	310500	32.53	20230103	473000	-13.00	20230223	258500	59.19	20220927	1.11	Y	298020	5000	216 억	367618	N	N	1054	N	N
22	20230628	121014	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	414000	3000	2	0.73	5723046000	13751	77.31	419500	420500	410000	534000	288000	411000	416191.26	8.49	4	-1154	422000	416500	411500	406000	401000	419250	408750	216	123000	5000	312360	500	1	4327682	17917	154.59	1.46	12	0.32	2678.00	283214.00	473000	20230223	-12.47	258500	20220927	60.15	473000	-12.47	20230223	310500	33.33	20230103	473000	-12.47	20230223	258500	60.15	20220927	1.11	Y	298020	5000	216 억	367618	N	N	1054	N	N
23	20230628	111009	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	414000	3000	2	0.73	5224621000	12546	70.54	419500	420500	410000	534000	288000	411000	416437.19	8.49	4	-554	422000	416500	411500	406000	401000	419250	408750	216	123000	5000	312360	500	1	4327682	17917	154.59	1.46	12	0.29	2678.00	283214.00	473000	20230223	-12.47	258500	20220927	60.15	473000	-12.47	20230223	310500	33.33	20230103	473000	-12.47	20230223	258500	60.15	20220927	1.11	Y	298020	5000	216 억	367618	N	N	1054	N	N
24	20230628	101009	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	418000	7000	2	1.70	2718081500	6534	36.74	419500	419500	410000	534000	288000	411000	415990.43	8.49	4	-276	422000	416500	411500	406000	401000	419250	408750	216	123000	5000	312360	500	1	4327682	18090	156.09	1.48	12	0.15	2678.00	283214.00	473000	20230223	-11.63	258500	20220927	61.70	473000	-11.63	20230223	310500	34.62	20230103	473000	-11.63	20230223	258500	61.70	20220927	1.11	Y	298020	5000	216 억	367618	N	N	1054	N	N
25	20230628	091005	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	413000	2000	2	0.49	603970000	1456	8.19	419500	419500	410000	534000	288000	411000	414814.56	8.49	4	-506	422000	416500	411500	406000	401000	419250	408750	216	123000	5000	312360	500	1	4327682	17873	154.22	1.46	12	0.03	2678.00	283214.00	473000	20230223	-12.68	258500	20220927	59.77	473000	-12.68	20230223	310500	33.01	20230103	473000	-12.68	20230223	258500	59.77	20220927	1.11	Y	298020	5000	216 억	367618	N	N	1054	N	N
26	20230627	161004	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	411000	4000	2	0.98	7322392000	17761	119.32	410000	417000	406500	529000	285000	407000	412289.53	8.57	0	-2652	418000	412500	409000	403500	400000	410750	401750	216	122000	5000	309320	500	1	4327682	17787	153.47	1.45	12	0.41	2678.00	283214.00	473000	20230223	-13.11	258500	20220927	58.99	473000	-13.11	20230223	310500	32.37	20230103	473000	-13.11	20230223	258500	58.99	20220927	1.09	Y	298020	5000	216 억	371050	N	N	1054	N	N
27	20230627	151013	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	410500	3500	2	0.86	6989769500	16951	113.88	410000	417000	406500	529000	285000	407000	412363.79	8.57	0	-2806	418000	412500	409000	403500	400000	410750	401750	216	122000	5000	309320	500	1	4327682	17765	153.29	1.45	12	0.39	2678.00	283214.00	473000	20230223	-13.21	258500	20220927	58.80	473000	-13.21	20230223	310500	32.21	20230103	473000	-13.21	20230223	258500	58.80	20220927	1.09	Y	298020	5000	216 억	371050	N	N	1294	N	N
28	20230627	141022	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	411000	4000	2	0.98	5693800500	13806	92.75	410000	417000	406500	529000	285000	407000	412430.27	8.57	0	-2195	418000	412500	409000	403500	400000	410750	401750	216	122000	5000	309320	500	1	4327682	17787	153.47	1.45	12	0.32	2678.00	283214.00	473000	20230223	-13.11	258500	20220927	58.99	473000	-13.11	20230223	310500	32.37	20230103	473000	-13.11	20230223	258500	58.99	20220927	1.09	Y	298020	5000	216 억	371050	N	N	1294	N	N
29	20230627	131019	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	410500	3500	2	0.86	5037622000	12211	82.04	410000	417000	406500	529000	285000	407000	412565.64	8.57	0	-2266	418000	412500	409000	403500	400000	410750	401750	216	122000	5000	309320	500	1	4327682	17765	153.29	1.45	12	0.28	2678.00	283214.00	473000	20230223	-13.21	258500	20220927	58.80	473000	-13.21	20230223	310500	32.21	20230103	473000	-13.21	20230223	258500	58.80	20220927	1.09	Y	298020	5000	216 억	371050	N	N	1294	N	N
30	20230627	121020	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	409500	2500	2	0.61	4438276000	10750	72.22	410000	417000	406500	529000	285000	407000	412884.23	8.57	0	-1397	418000	412500	409000	403500	400000	410750	401750	216	122000	5000	309320	500	1	4327682	17722	152.91	1.45	12	0.25	2678.00	283214.00	473000	20230223	-13.42	258500	20220927	58.41	473000	-13.42	20230223	310500	31.88	20230103	473000	-13.42	20230223	258500	58.41	20220927	1.09	Y	298020	5000	216 억	371050	N	N	1294	N	N
31	20230627	111029	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	412500	5500	2	1.35	3916927000	9480	63.69	410000	417000	406500	529000	285000	407000	413203.47	8.57	0	-757	418000	412500	409000	403500	400000	410750	401750	216	122000	5000	309320	500	1	4327682	17852	154.03	1.46	12	0.22	2678.00	283214.00	473000	20230223	-12.79	258500	20220927	59.57	473000	-12.79	20230223	310500	32.85	20230103	473000	-12.79	20230223	258500	59.57	20220927	1.09	Y	298020	5000	216 억	371050	N	N	1294	N	N
32	20230627	100958	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	415000	8000	2	1.97	2731719500	6623	44.49	410000	417000	406500	529000	285000	407000	412491.87	8.57	0	-786	418000	412500	409000	403500	400000	410750	401750	216	122000	5000	309320	500	1	4327682	17960	154.97	1.47	12	0.15	2678.00	283214.00	473000	20230223	-12.26	258500	20220927	60.54	473000	-12.26	20230223	310500	33.66	20230103	473000	-12.26	20230223	258500	60.54	20220927	1.09	Y	298020	5000	216 억	371050	N	N	1294	N	N
33	20230627	091003	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	411000	4000	2	0.98	443261000	1085	7.29	410000	412000	406500	529000	285000	407000	408592.73	8.57	0	-343	418000	412500	409000	403500	400000	410750	401750	216	122000	5000	309320	500	1	4327682	17787	153.47	1.45	12	0.03	2678.00	283214.00	473000	20230223	-13.11	258500	20220927	58.99	473000	-13.11	20230223	310500	32.37	20230103	473000	-13.11	20230223	258500	58.99	20220927	1.09	Y	298020	5000	216 억	371050	N	N	1294	N	N
34	20230626	161003	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	407000	3500	2	0.87	6093458000	14846	51.33	408000	414500	405500	524000	282500	403500	410462.19	8.67	0	-2009	429833	416666	409833	396666	389833	413250	393250	216	120750	5000	306660	500	1	4327682	17614	151.98	1.44	12	0.34	2678.00	283214.00	473000	20230223	-13.95	258500	20220927	57.45	473000	-13.95	20230223	310500	31.08	20230103	473000	-13.95	20230223	258500	57.45	20220927	1.13	Y	298020	5000	216 억	375365	N	N	1294	N	N
35	20230626	151009	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	406000	2500	2	0.62	5849415000	14246	49.25	408000	414500	405500	524000	282500	403500	410608.00	8.67	0	-2073	429833	416666	409833	396666	389833	413250	393250	216	120750	5000	306660	500	1	4327682	17570	151.61	1.43	12	0.33	2678.00	283214.00	473000	20230223	-14.16	258500	20220927	57.06	473000	-14.16	20230223	310500	30.76	20230103	473000	-14.16	20230223	258500	57.06	20220927	1.13	Y	298020	5000	216 억	375365	N	N	2675	N	N
36	20230626	141008	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	409000	5500	2	1.36	4947967500	12034	41.61	408000	414500	406500	524000	282500	403500	411175.22	8.67	0	-1268	429833	416666	409833	396666	389833	413250	393250	216	120750	5000	306660	500	1	4327682	17700	152.73	1.44	12	0.28	2678.00	283214.00	473000	20230223	-13.53	258500	20220927	58.22	473000	-13.53	20230223	310500	31.72	20230103	473000	-13.53	20230223	258500	58.22	20220927	1.13	Y	298020	5000	216 억	375365	N	N	2675	N	N
37	20230626	131001	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	410000	6500	2	1.61	4056735500	9855	34.07	408000	414500	406500	524000	282500	403500	411654.78	8.67	0	-830	429833	416666	409833	396666	389833	413250	393250	216	120750	5000	306660	500	1	4327682	17743	153.10	1.45	12	0.23	2678.00	283214.00	473000	20230223	-13.32	258500	20220927	58.61	473000	-13.32	20230223	310500	32.05	20230103	473000	-13.32	20230223	258500	58.61	20220927	1.13	Y	298020	5000	216 억	375365	N	N	2675	N	N
38	20230626	121003	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	412500	9000	2	2.23	3557718500	8642	29.88	408000	414500	406500	524000	282500	403500	411691.90	8.67	0	-823	429833	416666	409833	396666	389833	413250	393250	216	120750	5000	306660	500	1	4327682	17852	154.03	1.46	12	0.20	2678.00	283214.00	473000	20230223	-12.79	258500	20220927	59.57	473000	-12.79	20230223	310500	32.85	20230103	473000	-12.79	20230223	258500	59.57	20220927	1.13	Y	298020	5000	216 억	375365	N	N	2675	N	N
39	20230626	111002	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	413000	9500	2	2.35	3003566000	7298	25.23	408000	414500	406500	524000	282500	403500	411576.75	8.67	0	-676	429833	416666	409833	396666	389833	413250	393250	216	120750	5000	306660	500	1	4327682	17873	154.22	1.46	12	0.17	2678.00	283214.00	473000	20230223	-12.68	258500	20220927	59.77	473000	-12.68	20230223	310500	33.01	20230103	473000	-12.68	20230223	258500	59.77	20220927	1.13	Y	298020	5000	216 억	375365	N	N	2675	N	N
40	20230626	101001	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	412000	8500	2	2.11	2013327500	4902	16.95	408000	412500	406500	524000	282500	403500	410737.67	8.67	0	-533	429833	416666	409833	396666	389833	413250	393250	216	120750	5000	306660	500	1	4327682	17830	153.85	1.45	12	0.11	2678.00	283214.00	473000	20230223	-12.90	258500	20220927	59.38	473000	-12.90	20230223	310500	32.69	20230103	473000	-12.90	20230223	258500	59.38	20220927	1.13	Y	298020	5000	216 억	375365	N	N	2675	N	N
41	20230626	091006	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	410500	7000	2	1.73	761883500	1859	6.43	408000	412500	406500	524000	282500	403500	409886.66	8.67	0	-295	429833	416666	409833	396666	389833	413250	393250	216	120750	5000	306660	500	1	4327682	17765	153.29	1.45	12	0.04	2678.00	283214.00	473000	20230223	-13.21	258500	20220927	58.80	473000	-13.21	20230223	310500	32.21	20230103	473000	-13.21	20230223	258500	58.80	20220927	1.13	Y	298020	5000	216 억	375365	N	N	2675	N	N
42	20230623	185311	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	403500	-19500	5	-4.61	11839386500	28924	85.75	423000	423000	403000	549000	296500	423000	409356.86	8.67	-793	-159	443000	433000	420000	410000	397000	438000	415000	216	126250	5000	321480	500	1	4327682	17462	150.67	1.42	12	0.67	2678.00	283214.00	473000	20230223	-14.69	258500	20220927	56.09	473000	-14.69	20230223	310500	29.95	20230103	473000	-14.69	20230223	258500	56.09	20220927	1.15	Y	298020	5000	216 억	375365	N	N	2675	N	N
43	20230623	140811	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	406500	-16500	5	-3.90	8021327500	19475	57.73	423000	423000	404500	549000	296500	423000	411878.18	8.69	0	-1598	443000	433000	420000	410000	397000	438000	415000	216	126250	5000	321480	500	1	4327682	17592	151.79	1.44	12	0.45	2678.00	283214.00	473000	20230223	-14.06	258500	20220927	57.25	473000	-14.06	20230223	310500	30.92	20230103	473000	-14.06	20230223	258500	57.25	20220927	1.15	Y	298020	5000	216 억	376158	N	N	3261	N	N
44	20230622	160112	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	423000	8000	2	1.93	14246637500	33627	115.89	414500	430000	407000	539000	290500	415000	423670.18	8.72	4	2023	432666	423832	417666	408832	402666	420750	405750	216	124250	5000	315400	500	1	4327682	18306	157.95	1.49	12	0.78	2678.00	283214.00	473000	20230223	-10.57	258500	20220927	63.64	473000	-10.57	20230223	310500	36.23	20230103	473000	-10.57	20230223	258500	63.64	20220927	1.25	Y	298020	5000	216 억	377521	N	N	3261	N	N
45	20230622	150613	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	419500	4500	2	1.08	13423914500	31676	109.16	414500	430000	407000	539000	290500	415000	423790.96	8.72	4	2038	432666	423832	417666	408832	402666	420750	405750	216	124250	5000	315400	500	1	4327682	18155	156.65	1.48	12	0.73	2678.00	283214.00	473000	20230223	-11.31	258500	20220927	62.28	473000	-11.31	20230223	310500	35.10	20230103	473000	-11.31	20230223	258500	62.28	20220927	1.25	Y	298020	5000	216 억	377521	N	N	1163	N	N
46	20230622	141000	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	423500	8500	2	2.05	11709444000	27607	95.14	414500	430000	407000	539000	290500	415000	424150.96	8.72	4	2049	432666	423832	417666	408832	402666	420750	405750	216	124250	5000	315400	500	1	4327682	18328	158.14	1.50	12	0.64	2678.00	283214.00	473000	20230223	-10.47	258500	20220927	63.83	473000	-10.47	20230223	310500	36.39	20230103	473000	-10.47	20230223	258500	63.83	20220927	1.25	Y	298020	5000	216 억	377521	N	N	1163	N	N
47	20230622	130914	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	427000	12000	2	2.89	10363848000	24441	84.23	414500	430000	407000	539000	290500	415000	424039.05	8.72	4	2353	432666	423832	417666	408832	402666	420750	405750	216	124250	5000	315400	500	1	4327682	18479	159.45	1.51	12	0.56	2678.00	283214.00	473000	20230223	-9.73	258500	20220927	65.18	473000	-9.73	20230223	310500	37.52	20230103	473000	-9.73	20230223	258500	65.18	20220927	1.25	Y	298020	5000	216 억	377521	N	N	1163	N	N
48	20230622	120134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	429500	14500	2	3.49	8638293500	20401	70.31	414500	430000	407000	539000	290500	415000	423429.14	8.72	4	3296	432666	423832	417666	408832	402666	420750	405750	216	124250	5000	315400	500	1	4327682	18587	160.38	1.52	12	0.47	2678.00	283214.00	473000	20230223	-9.20	258500	20220927	66.15	473000	-9.20	20230223	310500	38.33	20230103	473000	-9.20	20230223	258500	66.15	20220927	1.25	Y	298020	5000	216 억	377521	N	N	1163	N	N
49	20230622	111013	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	429000	14000	2	3.37	6111921000	14515	50.02	414500	429500	407000	539000	290500	415000	421080.39	8.72	4	3604	432666	423832	417666	408832	402666	420750	405750	216	124250	5000	315400	500	1	4327682	18566	160.19	1.51	12	0.34	2678.00	283214.00	473000	20230223	-9.30	258500	20220927	65.96	473000	-9.30	20230223	310500	38.16	20230103	473000	-9.30	20230223	258500	65.96	20220927	1.25	Y	298020	5000	216 억	377521	N	N	1163	N	N
50	20230622	100655	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	418000	3000	2	0.72	2072635000	4987	17.19	414500	419000	407000	539000	290500	415000	415608.80	8.72	4	-80	432666	423832	417666	408832	402666	420750	405750	216	124250	5000	315400	500	1	4327682	18090	156.09	1.48	12	0.12	2678.00	283214.00	473000	20230223	-11.63	258500	20220927	61.70	473000	-11.63	20230223	310500	34.62	20230103	473000	-11.63	20230223	258500	61.70	20220927	1.25	Y	298020	5000	216 억	377521	N	N	1163	N	N
51	20230622	090428	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	410500	-4500	5	-1.08	257283500	625	2.15	414500	414500	407000	539000	290500	415000	411599.19	8.72	4	60	432666	423832	417666	408832	402666	420750	405750	216	124250	5000	315400	500	1	4327682	17765	153.29	1.45	12	0.01	2678.00	283214.00	473000	20230223	-13.21	258500	20220927	58.80	473000	-13.21	20230223	310500	32.21	20230103	473000	-13.21	20230223	258500	58.80	20220927	1.25	Y	298020	5000	216 억	377521	N	N	1163	N	N
52	20230621	160835	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	415000	-8000	5	-1.89	12040153500	28952	30.48	426000	426500	411500	549000	296500	423000	415853.64	8.79	-140	-931	448000	435500	416000	403500	384000	441750	409750	216	126250	5000	321480	500	1	4327682	17960	154.97	1.47	12	0.67	2678.00	283214.00	473000	20230223	-12.26	258500	20220927	60.54	473000	-12.26	20230223	310500	33.66	20230103	473000	-12.26	20230223	258500	60.54	20220927	1.28	Y	298020	5000	216 억	380305	N	N	1161	N	N
53	20230621	150612	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	415000	-8000	5	-1.89	11031155500	26521	27.92	426000	426500	411500	549000	296500	423000	415925.73	8.79	-140	-73	448000	435500	416000	403500	384000	441750	409750	216	126250	5000	321480	500	1	4327682	17960	154.97	1.47	12	0.61	2678.00	283214.00	473000	20230223	-12.26	258500	20220927	60.54	473000	-12.26	20230223	310500	33.66	20230103	473000	-12.26	20230223	258500	60.54	20220927	1.28	Y	298020	5000	216 억	380305	N	N	1974	N	N
54	20230621	140900	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	414000	-9000	5	-2.13	8832458000	21196	22.32	426000	426500	412500	549000	296500	423000	416687.62	8.79	-140	-835	448000	435500	416000	403500	384000	441750	409750	216	126250	5000	321480	500	1	4327682	17917	154.59	1.46	12	0.49	2678.00	283214.00	473000	20230223	-12.47	258500	20220927	60.15	473000	-12.47	20230223	310500	33.33	20230103	473000	-12.47	20230223	258500	60.15	20220927	1.28	Y	298020	5000	216 억	380305	N	N	1974	N	N
55	20230621	131031	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	414000	-9000	5	-2.13	7782186500	18664	19.65	426000	426500	412500	549000	296500	423000	416944.57	8.79	-140	-935	448000	435500	416000	403500	384000	441750	409750	216	126250	5000	321480	500	1	4327682	17917	154.59	1.46	12	0.43	2678.00	283214.00	473000	20230223	-12.47	258500	20220927	60.15	473000	-12.47	20230223	310500	33.33	20230103	473000	-12.47	20230223	258500	60.15	20220927	1.28	Y	298020	5000	216 억	380305	N	N	1974	N	N
56	20230621	120557	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	414000	-9000	5	-2.13	6769166000	16213	17.07	426000	426500	414000	549000	296500	423000	417496.04	8.79	-140	-1076	448000	435500	416000	403500	384000	441750	409750	216	126250	5000	321480	500	1	4327682	17917	154.59	1.46	12	0.37	2678.00	283214.00	473000	20230223	-12.47	258500	20220927	60.15	473000	-12.47	20230223	310500	33.33	20230103	473000	-12.47	20230223	258500	60.15	20220927	1.28	Y	298020	5000	216 억	380305	N	N	1974	N	N
57	20230621	111008	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	416000	-7000	5	-1.65	5718483000	13680	14.40	426000	426500	414000	549000	296500	423000	417997.65	8.79	-140	-297	448000	435500	416000	403500	384000	441750	409750	216	126250	5000	321480	500	1	4327682	18003	155.34	1.47	12	0.32	2678.00	283214.00	473000	20230223	-12.05	258500	20220927	60.93	473000	-12.05	20230223	310500	33.98	20230103	473000	-12.05	20230223	258500	60.93	20220927	1.28	Y	298020	5000	216 억	380305	N	N	1974	N	N
58	20230621	100147	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	416500	-6500	5	-1.54	3824841500	9124	9.61	426000	426500	415000	549000	296500	423000	419183.65	8.79	-140	-394	448000	435500	416000	403500	384000	441750	409750	216	126250	5000	321480	500	1	4327682	18025	155.53	1.47	12	0.21	2678.00	283214.00	473000	20230223	-11.95	258500	20220927	61.12	473000	-11.95	20230223	310500	34.14	20230103	473000	-11.95	20230223	258500	61.12	20220927	1.28	Y	298020	5000	216 억	380305	N	N	1974	N	N
59	20230621	090140	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	423500	500	2	0.12	463421000	1091	1.15	426000	426500	423500	549000	296500	423000	424861.00	8.79	-140	-731	448000	435500	416000	403500	384000	441750	409750	216	126250	5000	321480	500	1	4327682	18328	158.14	1.50	12	0.03	2678.00	283214.00	473000	20230223	-10.47	258500	20220927	63.83	473000	-10.47	20230223	310500	36.39	20230103	473000	-10.47	20230223	258500	63.83	20220927	1.28	Y	298020	5000	216 억	380305	N	N	1974	N	N
60	20230620	160132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	423000	29000	2	7.36	39674143000	94582	389.95	398000	428500	396500	512000	276000	394000	419464.18	8.19	251	30125	403666	398832	391666	386832	379666	401250	389250	216	118000	5000	299440	500	1	4327682	18306	157.95	1.49	12	2.19	2678.00	283214.00	473000	20230223	-10.57	258500	20220927	63.64	473000	-10.57	20230223	310500	36.23	20230103	473000	-10.57	20230223	258500	63.64	20220927	1.27	Y	298020	5000	216 억	354610	N	N	1972	N	N
61	20230620	150540	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	421500	27500	2	6.98	38841786000	92612	381.83	398000	428500	396500	512000	276000	394000	419403.38	8.19	251	29798	403666	398832	391666	386832	379666	401250	389250	216	118000	5000	299440	500	1	4327682	18241	157.39	1.49	12	2.14	2678.00	283214.00	473000	20230223	-10.89	258500	20220927	63.06	473000	-10.89	20230223	310500	35.75	20230103	473000	-10.89	20230223	258500	63.06	20220927	1.27	Y	298020	5000	216 억	354610	N	N	586	N	N
62	20230620	140838	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	421500	27500	2	6.98	35918062500	85721	353.42	398000	428500	396500	512000	276000	394000	419011.24	8.19	251	29255	403666	398832	391666	386832	379666	401250	389250	216	118000	5000	299440	500	1	4327682	18241	157.39	1.49	12	1.98	2678.00	283214.00	473000	20230223	-10.89	258500	20220927	63.06	473000	-10.89	20230223	310500	35.75	20230103	473000	-10.89	20230223	258500	63.06	20220927	1.27	Y	298020	5000	216 억	354610	N	N	586	N	N
63	20230620	130420	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	427000	33000	2	8.38	33337305500	79611	328.23	398000	428500	396500	512000	276000	394000	418752.50	8.19	251	27672	403666	398832	391666	386832	379666	401250	389250	216	118000	5000	299440	500	1	4327682	18479	159.45	1.51	12	1.84	2678.00	283214.00	473000	20230223	-9.73	258500	20220927	65.18	473000	-9.73	20230223	310500	37.52	20230103	473000	-9.73	20230223	258500	65.18	20220927	1.27	Y	298020	5000	216 억	354610	N	N	586	N	N
64	20230620	120850	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	425000	31000	2	7.87	30847781000	73763	304.11	398000	428500	396500	512000	276000	394000	418201.28	8.19	251	25384	403666	398832	391666	386832	379666	401250	389250	216	118000	5000	299440	500	1	4327682	18393	158.70	1.50	12	1.70	2678.00	283214.00	473000	20230223	-10.15	258500	20220927	64.41	473000	-10.15	20230223	310500	36.88	20230103	473000	-10.15	20230223	258500	64.41	20220927	1.27	Y	298020	5000	216 억	354610	N	N	586	N	N
65	20230620	110734	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	427000	33000	2	8.38	28014529500	67091	276.61	398000	428500	396500	512000	276000	394000	417560.17	8.19	251	24713	403666	398832	391666	386832	379666	401250	389250	216	118000	5000	299440	500	1	4327682	18479	159.45	1.51	12	1.55	2678.00	283214.00	473000	20230223	-9.73	258500	20220927	65.18	473000	-9.73	20230223	310500	37.52	20230103	473000	-9.73	20230223	258500	65.18	20220927	1.27	Y	298020	5000	216 억	354610	N	N	586	N	N
66	20230620	100320	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	423000	29000	2	7.36	17949953000	43368	178.80	398000	425000	396500	512000	276000	394000	413898.57	8.19	251	20841	403666	398832	391666	386832	379666	401250	389250	216	118000	5000	299440	500	1	4327682	18306	157.95	1.49	12	1.00	2678.00	283214.00	473000	20230223	-10.57	258500	20220927	63.64	473000	-10.57	20230223	310500	36.23	20230103	473000	-10.57	20230223	258500	63.64	20220927	1.27	Y	298020	5000	216 억	354610	N	N	586	N	N
67	20230620	090212	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	397000	3000	2	0.76	161194000	406	1.67	398000	398000	396500	512000	276000	394000	397029.56	8.19	251	-75	403666	398832	391666	386832	379666	401250	389250	216	118000	5000	299440	500	1	4327682	17181	148.24	1.40	12	0.01	2678.00	283214.00	473000	20230223	-16.07	258500	20220927	53.58	473000	-16.07	20230223	310500	27.86	20230103	473000	-16.07	20230223	258500	53.58	20220927	1.27	Y	298020	5000	216 억	354610	N	N	586	N	N
68	20230619	160422	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	394000	10000	2	2.60	9500256500	24223	135.19	386500	396500	384500	499000	269000	384000	392195.14	8.05	-204	6113	389000	386500	383000	380500	377000	387750	381750	216	115000	5000	291840	500	1	4327682	17051	147.12	1.39	12	0.56	2678.00	283214.00	473000	20230223	-16.70	258500	20220927	52.42	473000	-16.70	20230223	310500	26.89	20230103	473000	-16.70	20230223	258500	52.42	20220927	1.27	Y	298020	5000	216 억	348238	N	N	586	N	N
69	20230619	150828	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	394000	10000	2	2.60	9182391000	23416	130.68	386500	396500	384500	499000	269000	384000	392141.74	8.05	-204	5829	389000	386500	383000	380500	377000	387750	381750	216	115000	5000	291840	500	1	4327682	17051	147.12	1.39	12	0.54	2678.00	283214.00	473000	20230223	-16.70	258500	20220927	52.42	473000	-16.70	20230223	310500	26.89	20230103	473000	-16.70	20230223	258500	52.42	20220927	1.27	Y	298020	5000	216 억	348238	N	N	519	N	N
70	20230619	140545	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	394000	10000	2	2.60	8357741000	21320	118.99	386500	396500	384500	499000	269000	384000	392014.12	8.05	-204	6139	389000	386500	383000	380500	377000	387750	381750	216	115000	5000	291840	500	1	4327682	17051	147.12	1.39	12	0.49	2678.00	283214.00	473000	20230223	-16.70	258500	20220927	52.42	473000	-16.70	20230223	310500	26.89	20230103	473000	-16.70	20230223	258500	52.42	20220927	1.27	Y	298020	5000	216 억	348238	N	N	519	N	N
71	20230619	130833	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	394000	10000	2	2.60	7766623500	19819	110.61	386500	396500	384500	499000	269000	384000	391877.67	8.05	-204	6587	389000	386500	383000	380500	377000	387750	381750	216	115000	5000	291840	500	1	4327682	17051	147.12	1.39	12	0.46	2678.00	283214.00	473000	20230223	-16.70	258500	20220927	52.42	473000	-16.70	20230223	310500	26.89	20230103	473000	-16.70	20230223	258500	52.42	20220927	1.27	Y	298020	5000	216 억	348238	N	N	519	N	N
72	20230619	120827	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	394000	10000	2	2.60	6985795000	17837	99.55	386500	396500	384500	499000	269000	384000	391646.30	8.05	-204	7316	389000	386500	383000	380500	377000	387750	381750	216	115000	5000	291840	500	1	4327682	17051	147.12	1.39	12	0.41	2678.00	283214.00	473000	20230223	-16.70	258500	20220927	52.42	473000	-16.70	20230223	310500	26.89	20230103	473000	-16.70	20230223	258500	52.42	20220927	1.27	Y	298020	5000	216 억	348238	N	N	519	N	N
73	20230619	110623	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	395000	11000	2	2.86	6256274500	15987	89.22	386500	396500	384500	499000	269000	384000	391335.12	8.05	-204	7198	389000	386500	383000	380500	377000	387750	381750	216	115000	5000	291840	500	1	4327682	17094	147.50	1.39	12	0.37	2678.00	283214.00	473000	20230223	-16.49	258500	20220927	52.80	473000	-16.49	20230223	310500	27.21	20230103	473000	-16.49	20230223	258500	52.80	20220927	1.27	Y	298020	5000	216 억	348238	N	N	519	N	N
74	20230619	100703	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	388500	4500	2	1.17	2241709000	5773	32.22	386500	391000	384500	499000	269000	384000	388309.20	8.05	-204	2120	389000	386500	383000	380500	377000	387750	381750	216	115000	5000	291840	500	1	4327682	16813	145.07	1.37	12	0.13	2678.00	283214.00	473000	20230223	-17.86	258500	20220927	50.29	473000	-17.86	20230223	310500	25.12	20230103	473000	-17.86	20230223	258500	50.29	20220927	1.27	Y	298020	5000	216 억	348238	N	N	519	N	N
75	20230619	090948	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	388500	4500	2	1.17	427952000	1107	6.18	386500	388500	384500	499000	269000	384000	386587.17	8.05	-204	205	389000	386500	383000	380500	377000	387750	381750	216	115000	5000	291840	500	1	4327682	16813	145.07	1.37	12	0.03	2678.00	283214.00	473000	20230223	-17.86	258500	20220927	50.29	473000	-17.86	20230223	310500	25.12	20230103	473000	-17.86	20230223	258500	50.29	20220927	1.27	Y	298020	5000	216 억	348238	N	N	519	N	N
76	20230616	160200	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	384000	4000	2	1.05	6754237500	17637	71.42	382500	385500	379500	494000	266000	380000	382958.06	7.98	4	2148	394333	387166	382333	375166	370333	384750	372750	216	114000	5000	288800	500	1	4327682	16618	143.39	1.36	12	0.41	2678.00	283214.00	473000	20230223	-18.82	258500	20220927	48.55	473000	-18.82	20230223	310500	23.67	20230103	473000	-18.82	20230223	258500	48.55	20220927	1.30	Y	298020	5000	216 억	345410	N	N	519	N	N
77	20230616	150647	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	383500	3500	2	0.92	5658039000	14780	59.85	382500	385500	379500	494000	266000	380000	382817.25	7.98	4	1778	394333	387166	382333	375166	370333	384750	372750	216	114000	5000	288800	500	1	4327682	16597	143.20	1.35	12	0.34	2678.00	283214.00	473000	20230223	-18.92	258500	20220927	48.36	473000	-18.92	20230223	310500	23.51	20230103	473000	-18.92	20230223	258500	48.36	20220927	1.30	Y	298020	5000	216 억	345410	N	N	867	N	N
78	20230616	140537	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	384500	4500	2	1.18	4421385000	11558	46.80	382500	385500	379500	494000	266000	380000	382538.93	7.98	4	1605	394333	387166	382333	375166	370333	384750	372750	216	114000	5000	288800	500	1	4327682	16640	143.58	1.36	12	0.27	2678.00	283214.00	473000	20230223	-18.71	258500	20220927	48.74	473000	-18.71	20230223	310500	23.83	20230103	473000	-18.71	20230223	258500	48.74	20220927	1.30	Y	298020	5000	216 억	345410	N	N	867	N	N
79	20230616	130727	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	383500	3500	2	0.92	3732136000	9765	39.54	382500	384500	379500	494000	266000	380000	382195.19	7.98	4	1215	394333	387166	382333	375166	370333	384750	372750	216	114000	5000	288800	500	1	4327682	16597	143.20	1.35	12	0.23	2678.00	283214.00	473000	20230223	-18.92	258500	20220927	48.36	473000	-18.92	20230223	310500	23.51	20230103	473000	-18.92	20230223	258500	48.36	20220927	1.30	Y	298020	5000	216 억	345410	N	N	867	N	N
80	20230616	120502	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	382000	2000	2	0.53	2897729500	7588	30.73	382500	384000	379500	494000	266000	380000	381883.17	7.98	4	943	394333	387166	382333	375166	370333	384750	372750	216	114000	5000	288800	500	1	4327682	16532	142.64	1.35	12	0.18	2678.00	283214.00	473000	20230223	-19.24	258500	20220927	47.78	473000	-19.24	20230223	310500	23.03	20230103	473000	-19.24	20230223	258500	47.78	20220927	1.30	Y	298020	5000	216 억	345410	N	N	867	N	N
81	20230616	110107	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	383500	3500	2	0.92	2128303000	5575	22.58	382500	384000	379500	494000	266000	380000	381758.39	7.98	4	966	394333	387166	382333	375166	370333	384750	372750	216	114000	5000	288800	500	1	4327682	16597	143.20	1.35	12	0.13	2678.00	283214.00	473000	20230223	-18.92	258500	20220927	48.36	473000	-18.92	20230223	310500	23.51	20230103	473000	-18.92	20230223	258500	48.36	20220927	1.30	Y	298020	5000	216 억	345410	N	N	867	N	N
82	20230616	100833	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	382000	2000	2	0.53	1390649000	3648	14.77	382500	383500	379500	494000	266000	380000	381208.61	7.98	4	320	394333	387166	382333	375166	370333	384750	372750	216	114000	5000	288800	500	1	4327682	16532	142.64	1.35	12	0.08	2678.00	283214.00	473000	20230223	-19.24	258500	20220927	47.78	473000	-19.24	20230223	310500	23.03	20230103	473000	-19.24	20230223	258500	47.78	20220927	1.30	Y	298020	5000	216 억	345410	N	N	867	N	N
83	20230616	090918	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	381000	1000	2	0.26	423241000	1109	4.49	382500	383500	380500	494000	266000	380000	381642.02	7.98	4	287	394333	387166	382333	375166	370333	384750	372750	216	114000	5000	288800	500	1	4327682	16488	142.27	1.35	12	0.03	2678.00	283214.00	473000	20230223	-19.45	258500	20220927	47.39	473000	-19.45	20230223	310500	22.71	20230103	473000	-19.45	20230223	258500	47.39	20220927	1.30	Y	298020	5000	216 억	345410	N	N	867	N	N
84	20230615	150219	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	379500	-9000	5	-2.32	8486399000	22287	99.62	389500	389500	377500	505000	272000	388500	380777.99	8.12	8	-6143	399166	393832	389166	383832	379166	391500	381500	216	116500	5000	295260	500	1	4327682	16424	141.71	1.34	12	0.51	2678.00	283214.00	473000	20230223	-19.77	258500	20220927	46.81	473000	-19.77	20230223	310500	22.22	20230103	473000	-19.77	20230223	258500	46.81	20220927	1.29	Y	298020	5000	216 억	351432	N	N	1430	N	N
85	20230615	140514	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	378500	-10000	5	-2.57	6960880500	18254	81.60	389500	389500	377500	505000	272000	388500	381334.53	8.12	8	-6424	399166	393832	389166	383832	379166	391500	381500	216	116500	5000	295260	500	1	4327682	16380	141.34	1.34	12	0.42	2678.00	283214.00	473000	20230223	-19.98	258500	20220927	46.42	473000	-19.98	20230223	310500	21.90	20230103	473000	-19.98	20230223	258500	46.42	20220927	1.29	Y	298020	5000	216 억	351432	N	N	1430	N	N
86	20230615	130209	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	379500	-9000	5	-2.32	5117680500	13383	59.82	389500	389500	378500	505000	272000	388500	382401.59	8.12	8	-4960	399166	393832	389166	383832	379166	391500	381500	216	116500	5000	295260	500	1	4327682	16424	141.71	1.34	12	0.31	2678.00	283214.00	473000	20230223	-19.77	258500	20220927	46.81	473000	-19.77	20230223	310500	22.22	20230103	473000	-19.77	20230223	258500	46.81	20220927	1.29	Y	298020	5000	216 억	351432	N	N	1430	N	N
87	20230615	120736	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	380500	-8000	5	-2.06	4661043000	12181	54.45	389500	389500	378500	505000	272000	388500	382648.63	8.12	8	-4812	399166	393832	389166	383832	379166	391500	381500	216	116500	5000	295260	500	1	4327682	16467	142.08	1.34	12	0.28	2678.00	283214.00	473000	20230223	-19.56	258500	20220927	47.20	473000	-19.56	20230223	310500	22.54	20230103	473000	-19.56	20230223	258500	47.20	20220927	1.29	Y	298020	5000	216 억	351432	N	N	1430	N	N
88	20230615	110103	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	380500	-8000	5	-2.06	3203936000	8343	37.29	389500	389500	380000	505000	272000	388500	384026.85	8.12	8	-3169	399166	393832	389166	383832	379166	391500	381500	216	116500	5000	295260	500	1	4327682	16467	142.08	1.34	12	0.19	2678.00	283214.00	473000	20230223	-19.56	258500	20220927	47.20	473000	-19.56	20230223	310500	22.54	20230103	473000	-19.56	20230223	258500	47.20	20220927	1.29	Y	298020	5000	216 억	351432	N	N	1430	N	N
89	20230611	184813	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	389000	-4000	5	-1.02	9446512000	24221	100.36	394000	396500	388500	510000	275500	393000	390013.59	8.08	-819	-1343	409666	401332	395666	387332	381666	398500	384500	216	117250	5000	298680	500	1	4327682	16835	145.26	1.37	12	0.56	2678.00	283214.00	473000	20230223	-17.76	258500	20220927	50.48	473000	-17.76	20230223	310500	25.28	20230103	473000	-17.76	20230223	258500	50.48	20220927	1.22	Y	298020	5000	216 억	349547	N	N	2763	N	N
90	20230611	180342	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	389000	-4000	5	-1.02	9446512000	24221	100.36	394000	396500	388500	510000	275500	393000	390013.59	8.08	-819	-1343	409666	401332	395666	387332	381666	398500	384500	216	117250	5000	298680	500	1	4327682	16835	145.26	1.37	12	0.56	2678.00	283214.00	473000	20230223	-17.76	258500	20220927	50.48	473000	-17.76	20230223	310500	25.28	20230103	473000	-17.76	20230223	258500	50.48	20220927	1.22	Y	298020	5000	216 억	349547	N	N	2763	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History