KissMeData/000860/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160111	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23250	300	2	1.31	115174950	4975	61.79	23150	23300	22800	29800	16100	22950	23150.74	10.05	0	-1081	23950	23450	23150	22650	22350	23300	22500	65	6850	1000	16520	50	1	6500000	1511	24.42	0.25	12	0.08	952.00	92542.00	29750	20230419	-21.85	19610	20230327	18.56	29750	-21.85	20230419	19610	18.56	20230327	29750	-21.85	20230419	19610	18.56	20230327	2.10	N	000860	1000	65 억	653374	N	N	1	N	N
3	20230630	150110	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23150	200	2	0.87	87033800	3764	46.75	23150	23300	22800	29800	16100	22950	23122.69	10.05	0	-710	23950	23450	23150	22650	22350	23300	22500	65	6850	1000	16520	50	1	6500000	1505	24.32	0.25	12	0.06	952.00	92542.00	29750	20230419	-22.18	19610	20230327	18.05	29750	-22.18	20230419	19610	18.05	20230327	29750	-22.18	20230419	19610	18.05	20230327	2.10	N	000860	1000	65 억	653374	N	N	1	N	N
4	20230630	140111	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23200	250	2	1.09	74654500	3230	40.12	23150	23300	22800	29800	16100	22950	23112.85	10.05	0	-638	23950	23450	23150	22650	22350	23300	22500	65	6850	1000	16520	50	1	6500000	1508	24.37	0.25	12	0.05	952.00	92542.00	29750	20230419	-22.02	19610	20230327	18.31	29750	-22.02	20230419	19610	18.31	20230327	29750	-22.02	20230419	19610	18.31	20230327	2.10	N	000860	1000	65 억	653374	N	N	1	N	N
5	20230630	130111	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23150	200	2	0.87	56044900	2426	30.13	23150	23300	22800	29800	16100	22950	23101.77	10.05	0	-669	23950	23450	23150	22650	22350	23300	22500	65	6850	1000	16520	50	1	6500000	1505	24.32	0.25	12	0.04	952.00	92542.00	29750	20230419	-22.18	19610	20230327	18.05	29750	-22.18	20230419	19610	18.05	20230327	29750	-22.18	20230419	19610	18.05	20230327	2.10	N	000860	1000	65 억	653374	N	N	1	N	N
6	20230630	120111	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23250	300	2	1.31	44819950	1942	24.12	23150	23300	22800	29800	16100	22950	23079.27	10.05	0	-605	23950	23450	23150	22650	22350	23300	22500	65	6850	1000	16520	50	1	6500000	1511	24.42	0.25	12	0.03	952.00	92542.00	29750	20230419	-21.85	19610	20230327	18.56	29750	-21.85	20230419	19610	18.56	20230327	29750	-21.85	20230419	19610	18.56	20230327	2.10	N	000860	1000	65 억	653374	N	N	1	N	N
7	20230630	110111	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23250	300	2	1.31	28246150	1226	15.23	23150	23250	22800	29800	16100	22950	23039.27	10.05	0	-505	23950	23450	23150	22650	22350	23300	22500	65	6850	1000	16520	50	1	6500000	1511	24.42	0.25	12	0.02	952.00	92542.00	29750	20230419	-21.85	19610	20230327	18.56	29750	-21.85	20230419	19610	18.56	20230327	29750	-21.85	20230419	19610	18.56	20230327	2.10	N	000860	1000	65 억	653374	N	N	1	N	N
8	20230630	100110	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23150	200	2	0.87	16518000	720	8.94	23150	23150	22800	29800	16100	22950	22941.67	10.05	0	-213	23950	23450	23150	22650	22350	23300	22500	65	6850	1000	16520	50	1	6500000	1505	24.32	0.25	12	0.01	952.00	92542.00	29750	20230419	-22.18	19610	20230327	18.05	29750	-22.18	20230419	19610	18.05	20230327	29750	-22.18	20230419	19610	18.05	20230327	2.10	N	000860	1000	65 억	653374	N	N	1	N	N
9	20230630	090111	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23150	200	2	0.87	3310450	143	1.78	23150	23150	23150	29800	16100	22950	23150.00	10.05	0	-129	23950	23450	23150	22650	22350	23300	22500	65	6850	1000	16520	50	1	6500000	1505	24.32	0.25	12	0.00	952.00	92542.00	29750	20230419	-22.18	19610	20230327	18.05	29750	-22.18	20230419	19610	18.05	20230327	29750	-22.18	20230419	19610	18.05	20230327	2.10	N	000860	1000	65 억	653374	N	N	1	N	N
10	20230629	160111	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22950	-350	5	-1.50	186486300	8029	64.05	23300	23650	22850	30250	16350	23300	23226.59	10.09	0	-2550	24266	23782	23516	23032	22766	23650	22900	65	6950	1000	16770	50	1	6500000	1492	24.11	0.25	12	0.12	952.00	92542.00	29750	20230419	-22.86	19610	20230327	17.03	29750	-22.86	20230419	19610	17.03	20230327	29750	-22.86	20230419	19610	17.03	20230327	2.09	N	000860	1000	65 억	656045	N	N	1	N	N
11	20230629	150110	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23000	-300	5	-1.29	161103600	6923	55.23	23300	23650	22950	30250	16350	23300	23270.78	10.09	0	-2363	24266	23782	23516	23032	22766	23650	22900	65	6950	1000	16770	50	1	6500000	1495	24.16	0.25	12	0.11	952.00	92542.00	29750	20230419	-22.69	19610	20230327	17.29	29750	-22.69	20230419	19610	17.29	20230327	29750	-22.69	20230419	19610	17.29	20230327	2.09	N	000860	1000	65 억	656045	N	N	0	N	N
12	20230629	140111	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23250	-50	5	-0.21	111483700	4772	38.07	23300	23650	23100	30250	16350	23300	23362.05	10.09	0	-1325	24266	23782	23516	23032	22766	23650	22900	65	6950	1000	16770	50	1	6500000	1511	24.42	0.25	12	0.07	952.00	92542.00	29750	20230419	-21.85	19610	20230327	18.56	29750	-21.85	20230419	19610	18.56	20230327	29750	-21.85	20230419	19610	18.56	20230327	2.09	N	000860	1000	65 억	656045	N	N	0	N	N
13	20230629	130110	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23300	0	3	0.00	97631400	4175	33.31	23300	23650	23150	30250	16350	23300	23384.77	10.09	0	-966	24266	23782	23516	23032	22766	23650	22900	65	6950	1000	16770	50	1	6500000	1515	24.47	0.25	12	0.06	952.00	92542.00	29750	20230419	-21.68	19610	20230327	18.82	29750	-21.68	20230419	19610	18.82	20230327	29750	-21.68	20230419	19610	18.82	20230327	2.09	N	000860	1000	65 억	656045	N	N	0	N	N
14	20230629	120111	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23350	50	2	0.21	85318350	3646	29.09	23300	23650	23200	30250	16350	23300	23400.53	10.09	0	-763	24266	23782	23516	23032	22766	23650	22900	65	6950	1000	16770	50	1	6500000	1518	24.53	0.25	12	0.06	952.00	92542.00	29750	20230419	-21.51	19610	20230327	19.07	29750	-21.51	20230419	19610	19.07	20230327	29750	-21.51	20230419	19610	19.07	20230327	2.09	N	000860	1000	65 억	656045	N	N	0	N	N
15	20230629	110110	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23450	150	2	0.64	59412300	2533	20.21	23300	23650	23200	30250	16350	23300	23455.31	10.09	0	-463	24266	23782	23516	23032	22766	23650	22900	65	6950	1000	16770	50	1	6500000	1524	24.63	0.25	12	0.04	952.00	92542.00	29750	20230419	-21.18	19610	20230327	19.58	29750	-21.18	20230419	19610	19.58	20230327	29750	-21.18	20230419	19610	19.58	20230327	2.09	N	000860	1000	65 억	656045	N	N	0	N	N
16	20230629	100110	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23550	250	2	1.07	26830150	1145	9.13	23300	23600	23200	30250	16350	23300	23432.45	10.09	0	-151	24266	23782	23516	23032	22766	23650	22900	65	6950	1000	16770	50	1	6500000	1531	24.74	0.25	12	0.02	952.00	92542.00	29750	20230419	-20.84	19610	20230327	20.09	29750	-20.84	20230419	19610	20.09	20230327	29750	-20.84	20230419	19610	20.09	20230327	2.09	N	000860	1000	65 억	656045	N	N	0	N	N
17	20230629	090110	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23300	0	3	0.00	1234900	53	0.42	23300	23300	23300	30250	16350	23300	23300.00	10.09	0	0	24266	23782	23516	23032	22766	23650	22900	65	6950	1000	16770	50	1	6500000	1515	24.47	0.25	12	0.00	952.00	92542.00	29750	20230419	-21.68	19610	20230327	18.82	29750	-21.68	20230419	19610	18.82	20230327	29750	-21.68	20230419	19610	18.82	20230327	2.09	N	000860	1000	65 억	656045	N	N	0	N	N
18	20230628	160110	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23300	-650	5	-2.71	295143650	12534	81.77	24000	24000	23250	31100	16800	23950	23547.46	10.13	0	-1021	24983	24466	23833	23316	22683	24725	23575	65	7150	1000	17240	50	1	6500000	1515	24.47	0.25	12	0.19	952.00	92542.00	29750	20230419	-21.68	19610	20230327	18.82	29750	-21.68	20230419	19610	18.82	20230327	29750	-21.68	20230419	19610	18.82	20230327	2.06	N	000860	1000	65 억	658252	N	N	0	N	N
19	20230628	150110	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23450	-500	5	-2.09	259685650	11014	71.85	24000	24000	23300	31100	16800	23950	23577.78	10.13	0	-37	24983	24466	23833	23316	22683	24725	23575	65	7150	1000	17240	50	1	6500000	1524	24.63	0.25	12	0.17	952.00	92542.00	29750	20230419	-21.18	19610	20230327	19.58	29750	-21.18	20230419	19610	19.58	20230327	29750	-21.18	20230419	19610	19.58	20230327	2.06	N	000860	1000	65 억	658252	N	N	0	N	N
20	20230628	140110	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23500	-450	5	-1.88	230059300	9749	63.60	24000	24000	23300	31100	16800	23950	23598.25	10.13	0	472	24983	24466	23833	23316	22683	24725	23575	65	7150	1000	17240	50	1	6500000	1528	24.68	0.25	12	0.15	952.00	92542.00	29750	20230419	-21.01	19610	20230327	19.84	29750	-21.01	20230419	19610	19.84	20230327	29750	-21.01	20230419	19610	19.84	20230327	2.06	N	000860	1000	65 억	658252	N	N	0	N	N
21	20230628	130111	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23550	-400	5	-1.67	212106200	8983	58.60	24000	24000	23300	31100	16800	23950	23611.96	10.13	0	529	24983	24466	23833	23316	22683	24725	23575	65	7150	1000	17240	50	1	6500000	1531	24.74	0.25	12	0.14	952.00	92542.00	29750	20230419	-20.84	19610	20230327	20.09	29750	-20.84	20230419	19610	20.09	20230327	29750	-20.84	20230419	19610	20.09	20230327	2.06	N	000860	1000	65 억	658252	N	N	0	N	N
22	20230628	120108	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23750	-200	5	-0.84	96243400	4051	26.43	24000	24000	23550	31100	16800	23950	23757.94	10.13	0	-602	24983	24466	23833	23316	22683	24725	23575	65	7150	1000	17240	50	1	6500000	1544	24.95	0.26	12	0.06	952.00	92542.00	29750	20230419	-20.17	19610	20230327	21.11	29750	-20.17	20230419	19610	21.11	20230327	29750	-20.17	20230419	19610	21.11	20230327	2.06	N	000860	1000	65 억	658252	N	N	0	N	N
23	20230628	110110	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23700	-250	5	-1.04	90211450	3797	24.77	24000	24000	23550	31100	16800	23950	23758.61	10.13	0	-722	24983	24466	23833	23316	22683	24725	23575	65	7150	1000	17240	50	1	6500000	1541	24.89	0.26	12	0.06	952.00	92542.00	29750	20230419	-20.34	19610	20230327	20.86	29750	-20.34	20230419	19610	20.86	20230327	29750	-20.34	20230419	19610	20.86	20230327	2.06	N	000860	1000	65 억	658252	N	N	0	N	N
24	20230628	100110	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23900	-50	5	-0.21	46503100	1951	12.73	24000	24000	23650	31100	16800	23950	23835.52	10.13	0	24	24983	24466	23833	23316	22683	24725	23575	65	7150	1000	17240	50	1	6500000	1554	25.11	0.26	12	0.03	952.00	92542.00	29750	20230419	-19.66	19610	20230327	21.88	29750	-19.66	20230419	19610	21.88	20230327	29750	-19.66	20230419	19610	21.88	20230327	2.06	N	000860	1000	65 억	658252	N	N	0	N	N
25	20230628	090110	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23900	-50	5	-0.21	3431400	143	0.93	24000	24000	23900	31100	16800	23950	23995.80	10.13	0	-31	24983	24466	23833	23316	22683	24725	23575	65	7150	1000	17240	50	1	6500000	1554	25.11	0.26	12	0.00	952.00	92542.00	29750	20230419	-19.66	19610	20230327	21.88	29750	-19.66	20230419	19610	21.88	20230327	29750	-19.66	20230419	19610	21.88	20230327	2.06	N	000860	1000	65 억	658252	N	N	0	N	N
26	20230627	160111	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23950	450	2	1.91	367092400	15329	173.35	23200	24350	23200	30550	16450	23500	23947.58	10.13	0	1358	24266	23882	23266	22882	22266	24075	23075	65	7050	1000	16920	50	1	6500000	1557	25.16	0.26	12	0.24	952.00	92542.00	29750	20230419	-19.50	19400	20220624	23.45	29750	-19.50	20230419	19610	22.13	20230327	29750	-19.50	20230419	19610	22.13	20230327	2.06	N	000860	1000	65 억	658155	N	N	2	N	N
27	20230627	150110	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23900	400	2	1.70	355264250	14835	167.76	23200	24350	23200	30550	16450	23500	23947.71	10.13	0	1538	24266	23882	23266	22882	22266	24075	23075	65	7050	1000	16920	50	1	6500000	1554	25.11	0.26	12	0.23	952.00	92542.00	29750	20230419	-19.66	19400	20220624	23.20	29750	-19.66	20230419	19610	21.88	20230327	29750	-19.66	20230419	19610	21.88	20230327	2.06	N	000860	1000	65 억	658155	N	N	2	N	N
28	20230627	140110	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23900	400	2	1.70	324251200	13535	153.06	23200	24350	23200	30550	16450	23500	23956.50	10.13	0	1735	24266	23882	23266	22882	22266	24075	23075	65	7050	1000	16920	50	1	6500000	1554	25.11	0.26	12	0.21	952.00	92542.00	29750	20230419	-19.66	19400	20220624	23.20	29750	-19.66	20230419	19610	21.88	20230327	29750	-19.66	20230419	19610	21.88	20230327	2.06	N	000860	1000	65 억	658155	N	N	2	N	N
29	20230627	130111	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23800	300	2	1.28	291783250	12172	137.65	23200	24350	23200	30550	16450	23500	23971.68	10.13	0	1671	24266	23882	23266	22882	22266	24075	23075	65	7050	1000	16920	50	1	6500000	1547	25.00	0.26	12	0.19	952.00	92542.00	29750	20230419	-20.00	19400	20220624	22.68	29750	-20.00	20230419	19610	21.37	20230327	29750	-20.00	20230419	19610	21.37	20230327	2.06	N	000860	1000	65 억	658155	N	N	2	N	N
30	20230627	120111	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23800	300	2	1.28	268326800	11186	126.50	23200	24350	23200	30550	16450	23500	23987.73	10.13	0	1519	24266	23882	23266	22882	22266	24075	23075	65	7050	1000	16920	50	1	6500000	1547	25.00	0.26	12	0.17	952.00	92542.00	29750	20230419	-20.00	19400	20220624	22.68	29750	-20.00	20230419	19610	21.37	20230327	29750	-20.00	20230419	19610	21.37	20230327	2.06	N	000860	1000	65 억	658155	N	N	2	N	N
31	20230627	110110	55	60.00	KOSPI	화학	N	N	N	Y	60	N	24000	500	2	2.13	226131400	9421	106.54	23200	24350	23200	30550	16450	23500	24002.91	10.13	0	2279	24266	23882	23266	22882	22266	24075	23075	65	7050	1000	16920	50	1	6500000	1560	25.21	0.26	12	0.14	952.00	92542.00	29750	20230419	-19.33	19400	20220624	23.71	29750	-19.33	20230419	19610	22.39	20230327	29750	-19.33	20230419	19610	22.39	20230327	2.06	N	000860	1000	65 억	658155	N	N	2	N	N
32	20230627	100110	55	60.00	KOSPI	화학	N	N	N	Y	60	N	24250	750	2	3.19	141290750	5898	66.70	23200	24250	23200	30550	16450	23500	23955.71	10.13	0	1717	24266	23882	23266	22882	22266	24075	23075	65	7050	1000	16920	50	1	6500000	1576	25.47	0.26	12	0.09	952.00	92542.00	29750	20230419	-18.49	19400	20220624	25.00	29750	-18.49	20230419	19610	23.66	20230327	29750	-18.49	20230419	19610	23.66	20230327	2.06	N	000860	1000	65 억	658155	N	N	2	N	N
33	20230627	090111	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23200	-300	5	-1.28	696000	30	0.34	23200	23200	23200	30550	16450	23500	23200.00	10.13	0	0	24266	23882	23266	22882	22266	24075	23075	65	7050	1000	16920	50	1	6500000	1508	24.37	0.25	12	0.00	952.00	92542.00	29750	20230419	-22.02	19400	20220624	19.59	29750	-22.02	20230419	19610	18.31	20230327	29750	-22.02	20230419	19610	18.31	20230327	2.06	N	000860	1000	65 억	658155	N	N	2	N	N
34	20230626	160110	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23500	600	2	2.62	205143250	8829	36.55	22700	23650	22650	29750	16050	22900	23235.10	10.15	0	-1472	24333	23616	23083	22366	21833	23350	22100	65	6850	1000	16480	50	1	6500000	1528	24.68	0.25	12	0.14	952.00	92542.00	29750	20230419	-21.01	19400	20220623	21.13	29750	-21.01	20230419	19610	19.84	20230327	29750	-21.01	20230419	19610	19.84	20230327	2.05	N	000860	1000	65 억	659604	N	N	2	N	N
35	20230626	150110	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23550	650	2	2.84	200467550	8630	35.73	22700	23650	22650	29750	16050	22900	23229.15	10.15	0	-1598	24333	23616	23083	22366	21833	23350	22100	65	6850	1000	16480	50	1	6500000	1531	24.74	0.25	12	0.13	952.00	92542.00	29750	20230419	-20.84	19400	20220623	21.39	29750	-20.84	20230419	19610	20.09	20230327	29750	-20.84	20230419	19610	20.09	20230327	2.05	N	000860	1000	65 억	659604	N	N	8	N	N
36	20230626	140110	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23550	650	2	2.84	145212350	6281	26.00	22700	23650	22650	29750	16050	22900	23119.30	10.15	0	-703	24333	23616	23083	22366	21833	23350	22100	65	6850	1000	16480	50	1	6500000	1531	24.74	0.25	12	0.10	952.00	92542.00	29750	20230419	-20.84	19400	20220623	21.39	29750	-20.84	20230419	19610	20.09	20230327	29750	-20.84	20230419	19610	20.09	20230327	2.05	N	000860	1000	65 억	659604	N	N	8	N	N
37	20230626	130111	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22950	50	2	0.22	64568950	2834	11.73	22700	22950	22650	29750	16050	22900	22783.68	10.15	0	255	24333	23616	23083	22366	21833	23350	22100	65	6850	1000	16480	50	1	6500000	1492	24.11	0.25	12	0.04	952.00	92542.00	29750	20230419	-22.86	19400	20220623	18.30	29750	-22.86	20230419	19610	17.03	20230327	29750	-22.86	20230419	19610	17.03	20230327	2.05	N	000860	1000	65 억	659604	N	N	8	N	N
38	20230626	120111	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22850	-50	5	-0.22	51651350	2269	9.39	22700	22950	22650	29750	16050	22900	22763.93	10.15	0	255	24333	23616	23083	22366	21833	23350	22100	65	6850	1000	16480	50	1	6500000	1485	24.00	0.25	12	0.03	952.00	92542.00	29750	20230419	-23.19	19400	20220623	17.78	29750	-23.19	20230419	19610	16.52	20230327	29750	-23.19	20230419	19610	16.52	20230327	2.05	N	000860	1000	65 억	659604	N	N	8	N	N
39	20230626	110110	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22900	0	3	0.00	40344450	1775	7.35	22700	22900	22650	29750	16050	22900	22729.27	10.15	0	198	24333	23616	23083	22366	21833	23350	22100	65	6850	1000	16480	50	1	6500000	1489	24.05	0.25	12	0.03	952.00	92542.00	29750	20230419	-23.03	19400	20220623	18.04	29750	-23.03	20230419	19610	16.78	20230327	29750	-23.03	20230419	19610	16.78	20230327	2.05	N	000860	1000	65 억	659604	N	N	8	N	N
40	20230626	100111	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22800	-100	5	-0.44	25435900	1121	4.64	22700	22850	22650	29750	16050	22900	22690.37	10.15	0	124	24333	23616	23083	22366	21833	23350	22100	65	6850	1000	16480	50	1	6500000	1482	23.95	0.25	12	0.02	952.00	92542.00	29750	20230419	-23.36	19400	20220623	17.53	29750	-23.36	20230419	19610	16.27	20230327	29750	-23.36	20230419	19610	16.27	20230327	2.05	N	000860	1000	65 억	659604	N	N	8	N	N
41	20230626	090110	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22700	-200	5	-0.87	726400	32	0.13	22700	22700	22700	29750	16050	22900	22700.00	10.15	0	0	24333	23616	23083	22366	21833	23350	22100	65	6850	1000	16480	50	1	6500000	1476	23.84	0.25	12	0.00	952.00	92542.00	29750	20230419	-23.70	19400	20220623	17.01	29750	-23.70	20230419	19610	15.76	20230327	29750	-23.70	20230419	19610	15.76	20230327	2.05	N	000860	1000	65 억	659604	N	N	8	N	N
42	20230623	150110	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23000	-700	5	-2.95	505236600	22044	110.42	23800	23800	22550	30800	16600	23700	22919.46	10.17	0	-181	24500	24100	23550	23150	22600	24300	23350	65	7100	1000	17060	50	1	6500000	1495	24.16	0.25	12	0.34	952.00	92542.00	29750	20230419	-22.69	19400	20220623	18.56	29750	-22.69	20230419	19610	17.29	20230327	29750	-22.69	20230419	19400	18.56	20220623	2.04	N	000860	1000	65 억	660992	N	N	6	N	N
43	20230623	140108	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22950	-750	5	-3.16	492745200	21499	107.69	23800	23800	22550	30800	16600	23700	22919.45	10.17	0	223	24500	24100	23550	23150	22600	24300	23350	65	7100	1000	17060	50	1	6500000	1492	24.11	0.25	12	0.33	952.00	92542.00	29750	20230419	-22.86	19400	20220623	18.30	29750	-22.86	20230419	19610	17.03	20230327	29750	-22.86	20230419	19400	18.30	20220623	2.04	N	000860	1000	65 억	660992	N	N	6	N	N
44	20230622	160119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23700	300	2	1.28	468996200	19900	114.98	23100	23950	23000	30400	16400	23400	23567.65	10.17	0	-855	24066	23732	23216	22882	22366	23900	23050	65	7000	1000	16840	50	1	6500000	1541	24.89	0.26	12	0.31	952.00	92542.00	29750	20230419	-20.34	19400	20220623	22.16	29750	-20.34	20230419	19610	20.86	20230327	29750	-20.34	20230419	19400	22.16	20220623	2.06	N	000860	1000	65 억	660811	N	N	6	N	N
45	20230622	150624	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23650	250	2	1.07	442646550	18785	108.53	23100	23950	23000	30400	16400	23400	23563.83	10.17	0	-840	24066	23732	23216	22882	22366	23900	23050	65	7000	1000	16840	50	1	6500000	1537	24.84	0.26	12	0.29	952.00	92542.00	29750	20230419	-20.50	19400	20220623	21.91	29750	-20.50	20230419	19610	20.60	20230327	29750	-20.50	20230419	19400	21.91	20220623	2.06	N	000860	1000	65 억	660811	N	N	85	N	N
46	20230622	140949	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23850	450	2	1.92	409497100	17387	100.46	23100	23950	23000	30400	16400	23400	23551.91	10.17	0	-339	24066	23732	23216	22882	22366	23900	23050	65	7000	1000	16840	50	1	6500000	1550	25.05	0.26	12	0.27	952.00	92542.00	29750	20230419	-19.83	19400	20220623	22.94	29750	-19.83	20230419	19610	21.62	20230327	29750	-19.83	20230419	19400	22.94	20220623	2.06	N	000860	1000	65 억	660811	N	N	85	N	N
47	20230622	130131	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23550	150	2	0.64	131870700	5652	32.66	23100	23550	23000	30400	16400	23400	23331.69	10.17	0	-730	24066	23732	23216	22882	22366	23900	23050	65	7000	1000	16840	50	1	6500000	1531	24.74	0.25	12	0.09	952.00	92542.00	29750	20230419	-20.84	19400	20220623	21.39	29750	-20.84	20230419	19610	20.09	20230327	29750	-20.84	20230419	19400	21.39	20220623	2.06	N	000860	1000	65 억	660811	N	N	85	N	N
48	20230622	120919	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23500	100	2	0.43	91384300	3929	22.70	23100	23500	23000	30400	16400	23400	23258.92	10.17	0	-181	24066	23732	23216	22882	22366	23900	23050	65	7000	1000	16840	50	1	6500000	1528	24.68	0.25	12	0.06	952.00	92542.00	29750	20230419	-21.01	19400	20220623	21.13	29750	-21.01	20230419	19610	19.84	20230327	29750	-21.01	20230419	19400	21.13	20220623	2.06	N	000860	1000	65 억	660811	N	N	85	N	N
49	20230622	110605	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23300	-100	5	-0.43	65157750	2807	16.22	23100	23450	23000	30400	16400	23400	23212.59	10.17	0	55	24066	23732	23216	22882	22366	23900	23050	65	7000	1000	16840	50	1	6500000	1515	24.47	0.25	12	0.04	952.00	92542.00	29750	20230419	-21.68	19400	20220623	20.10	29750	-21.68	20230419	19610	18.82	20230327	29750	-21.68	20230419	19400	20.10	20220623	2.06	N	000860	1000	65 억	660811	N	N	85	N	N
50	20230622	101010	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23300	-100	5	-0.43	38044600	1643	9.49	23100	23450	23000	30400	16400	23400	23155.57	10.17	0	29	24066	23732	23216	22882	22366	23900	23050	65	7000	1000	16840	50	1	6500000	1515	24.47	0.25	12	0.03	952.00	92542.00	29750	20230419	-21.68	19400	20220623	20.10	29750	-21.68	20230419	19610	18.82	20230327	29750	-21.68	20230419	19400	20.10	20220623	2.06	N	000860	1000	65 억	660811	N	N	85	N	N
51	20230622	090520	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23100	-300	5	-1.28	2055900	89	0.51	23100	23100	23100	30400	16400	23400	23100.00	10.17	0	11	24066	23732	23216	22882	22366	23900	23050	65	7000	1000	16840	50	1	6500000	1502	24.26	0.25	12	0.00	952.00	92542.00	29750	20230419	-22.35	19400	20220623	19.07	29750	-22.35	20230419	19610	17.80	20230327	29750	-22.35	20230419	19400	19.07	20220623	2.06	N	000860	1000	65 억	660811	N	N	85	N	N
52	20230621	160351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23400	50	2	0.21	402425400	17308	91.95	23350	23550	22700	30350	16350	23350	23250.83	10.22	0	-3844	24083	23716	23083	22716	22083	23900	22900	65	7000	1000	16810	50	1	6500000	1521	24.58	0.25	12	0.27	952.00	92542.00	29750	20230419	-21.34	19400	20220623	20.62	29750	-21.34	20230419	19610	19.33	20230327	29750	-21.34	20230419	19400	20.62	20220623	2.06	N	000860	1000	65 억	664380	N	N	85	N	N
53	20230621	150837	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23400	50	2	0.21	378759750	16297	86.58	23350	23550	22700	30350	16350	23350	23241.07	10.22	0	-3746	24083	23716	23083	22716	22083	23900	22900	65	7000	1000	16810	50	1	6500000	1521	24.58	0.25	12	0.25	952.00	92542.00	29750	20230419	-21.34	19400	20220623	20.62	29750	-21.34	20230419	19610	19.33	20230327	29750	-21.34	20230419	19400	20.62	20220623	2.06	N	000860	1000	65 억	664380	N	N	3	N	N
54	20230621	140247	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23300	-50	5	-0.21	207632500	8983	47.72	23350	23450	22700	30350	16350	23350	23113.94	10.22	0	-823	24083	23716	23083	22716	22083	23900	22900	65	7000	1000	16810	50	1	6500000	1515	24.47	0.25	12	0.14	952.00	92542.00	29750	20230419	-21.68	19400	20220623	20.10	29750	-21.68	20230419	19610	18.82	20230327	29750	-21.68	20230419	19400	20.10	20220623	2.06	N	000860	1000	65 억	664380	N	N	3	N	N
55	20230621	130817	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23300	-50	5	-0.21	179658550	7787	41.37	23350	23400	22700	30350	16350	23350	23071.60	10.22	0	-412	24083	23716	23083	22716	22083	23900	22900	65	7000	1000	16810	50	1	6500000	1515	24.47	0.25	12	0.12	952.00	92542.00	29750	20230419	-21.68	19400	20220623	20.10	29750	-21.68	20230419	19610	18.82	20230327	29750	-21.68	20230419	19400	20.10	20220623	2.06	N	000860	1000	65 억	664380	N	N	3	N	N
56	20230621	121033	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23200	-150	5	-0.64	126974950	5522	29.34	23350	23350	22700	30350	16350	23350	22994.38	10.22	0	-850	24083	23716	23083	22716	22083	23900	22900	65	7000	1000	16810	50	1	6500000	1508	24.37	0.25	12	0.08	952.00	92542.00	29750	20230419	-22.02	19400	20220623	19.59	29750	-22.02	20230419	19610	18.31	20230327	29750	-22.02	20230419	19400	19.59	20220623	2.06	N	000860	1000	65 억	664380	N	N	3	N	N
57	20230621	110704	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23050	-300	5	-1.28	105372000	4589	24.38	23350	23350	22700	30350	16350	23350	22961.87	10.22	0	-726	24083	23716	23083	22716	22083	23900	22900	65	7000	1000	16810	50	1	6500000	1498	24.21	0.25	12	0.07	952.00	92542.00	29750	20230419	-22.52	19400	20220623	18.81	29750	-22.52	20230419	19610	17.54	20230327	29750	-22.52	20230419	19400	18.81	20220623	2.06	N	000860	1000	65 억	664380	N	N	3	N	N
58	20230621	100745	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22800	-550	5	-2.36	68137650	2960	15.73	23350	23350	22800	30350	16350	23350	23019.48	10.22	0	-853	24083	23716	23083	22716	22083	23900	22900	65	7000	1000	16810	50	1	6500000	1482	23.95	0.25	12	0.05	952.00	92542.00	29750	20230419	-23.36	19400	20220623	17.53	29750	-23.36	20230419	19610	16.27	20230327	29750	-23.36	20230419	19400	17.53	20220623	2.06	N	000860	1000	65 억	664380	N	N	3	N	N
59	20230621	090906	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23000	-350	5	-1.50	20665850	896	4.76	23350	23350	22950	30350	16350	23350	23064.56	10.22	0	-243	24083	23716	23083	22716	22083	23900	22900	65	7000	1000	16810	50	1	6500000	1495	24.16	0.25	12	0.01	952.00	92542.00	29750	20230419	-22.69	19400	20220623	18.56	29750	-22.69	20230419	19610	17.29	20230327	29750	-22.69	20230419	19400	18.56	20220623	2.06	N	000860	1000	65 억	664380	N	N	3	N	N
60	20230620	160651	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23350	550	2	2.41	433089200	18813	226.23	23000	23450	22450	29600	16000	22800	23020.72	10.20	0	239	23200	23000	22750	22550	22300	23100	22650	65	6800	1000	16410	50	1	6500000	1518	24.53	0.25	12	0.29	952.00	92542.00	29750	20230419	-21.51	19400	20220623	20.36	29750	-21.51	20230419	19610	19.07	20230327	29750	-21.51	20230419	19400	20.36	20220623	2.09	N	000860	1000	65 억	663060	N	N	3	N	N
61	20230620	150310	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23400	600	2	2.63	394293650	17147	206.19	23000	23450	22450	29600	16000	22800	22994.91	10.20	0	168	23200	23000	22750	22550	22300	23100	22650	65	6800	1000	16410	50	1	6500000	1521	24.58	0.25	12	0.26	952.00	92542.00	29750	20230419	-21.34	19400	20220623	20.62	29750	-21.34	20230419	19610	19.33	20230327	29750	-21.34	20230419	19400	20.62	20220623	2.09	N	000860	1000	65 억	663060	N	N	4	N	N
62	20230620	140436	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23050	250	2	1.10	204687100	8968	107.84	23000	23250	22450	29600	16000	22800	22824.16	10.20	0	-890	23200	23000	22750	22550	22300	23100	22650	65	6800	1000	16410	50	1	6500000	1498	24.21	0.25	12	0.14	952.00	92542.00	29750	20230419	-22.52	19400	20220623	18.81	29750	-22.52	20230419	19610	17.54	20230327	29750	-22.52	20230419	19400	18.81	20220623	2.09	N	000860	1000	65 억	663060	N	N	4	N	N
63	20230620	130726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23000	200	2	0.88	153794300	6769	81.40	23000	23150	22450	29600	16000	22800	22720.39	10.20	0	-1481	23200	23000	22750	22550	22300	23100	22650	65	6800	1000	16410	50	1	6500000	1495	24.16	0.25	12	0.10	952.00	92542.00	29750	20230419	-22.69	19400	20220623	18.56	29750	-22.69	20230419	19610	17.29	20230327	29750	-22.69	20230419	19400	18.56	20220623	2.09	N	000860	1000	65 억	663060	N	N	4	N	N
64	20230620	120614	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22850	50	2	0.22	120352350	5311	63.86	23000	23150	22450	29600	16000	22800	22660.96	10.20	0	-2233	23200	23000	22750	22550	22300	23100	22650	65	6800	1000	16410	50	1	6500000	1485	24.00	0.25	12	0.08	952.00	92542.00	29750	20230419	-23.19	19400	20220623	17.78	29750	-23.19	20230419	19610	16.52	20230327	29750	-23.19	20230419	19400	17.78	20220623	2.09	N	000860	1000	65 억	663060	N	N	4	N	N
65	20230620	110256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22550	-250	5	-1.10	64050550	2836	34.10	23000	23150	22450	29600	16000	22800	22584.82	10.20	0	-554	23200	23000	22750	22550	22300	23100	22650	65	6800	1000	16410	50	1	6500000	1466	23.69	0.24	12	0.04	952.00	92542.00	29750	20230419	-24.20	19400	20220623	16.24	29750	-24.20	20230419	19610	14.99	20230327	29750	-24.20	20230419	19400	16.24	20220623	2.09	N	000860	1000	65 억	663060	N	N	4	N	N
66	20230620	100718	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22550	-250	5	-1.10	46982400	2079	25.00	23000	23150	22450	29600	16000	22800	22598.56	10.20	0	-230	23200	23000	22750	22550	22300	23100	22650	65	6800	1000	16410	50	1	6500000	1466	23.69	0.24	12	0.03	952.00	92542.00	29750	20230419	-24.20	19400	20220623	16.24	29750	-24.20	20230419	19610	14.99	20230327	29750	-24.20	20230419	19400	16.24	20220623	2.09	N	000860	1000	65 억	663060	N	N	4	N	N
67	20230620	090118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22800	0	3	0.00	3285300	143	1.72	23000	23150	22800	29600	16000	22800	22974.13	10.20	0	-17	23200	23000	22750	22550	22300	23100	22650	65	6800	1000	16410	50	1	6500000	1482	23.95	0.25	12	0.00	952.00	92542.00	29750	20230419	-23.36	19400	20220623	17.53	29750	-23.36	20230419	19610	16.27	20230327	29750	-23.36	20230419	19400	17.53	20220623	2.09	N	000860	1000	65 억	663060	N	N	4	N	N
68	20230619	160718	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22800	0	3	0.00	188304250	8316	57.34	22550	22950	22500	29600	16000	22800	22643.61	10.15	0	3285	23466	23132	22566	22232	21666	23300	22400	65	6800	1000	16410	50	1	6500000	1482	23.95	0.25	12	0.13	952.00	92542.00	29750	20230419	-23.36	19400	20220623	17.53	29750	-23.36	20230419	19610	16.27	20230327	29750	-23.36	20230419	19400	17.53	20220623	2.14	N	000860	1000	65 억	659508	N	N	4	N	N
69	20230619	150904	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22800	0	3	0.00	181258200	8007	55.21	22550	22950	22500	29600	16000	22800	22637.47	10.15	0	3308	23466	23132	22566	22232	21666	23300	22400	65	6800	1000	16410	50	1	6500000	1482	23.95	0.25	12	0.12	952.00	92542.00	29750	20230419	-23.36	19400	20220623	17.53	29750	-23.36	20230419	19610	16.27	20230327	29750	-23.36	20230419	19400	17.53	20220623	2.14	N	000860	1000	65 억	659508	N	N	4	N	N
70	20230619	140952	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22600	-200	5	-0.88	166997850	7380	50.89	22550	22950	22500	29600	16000	22800	22628.43	10.15	0	3162	23466	23132	22566	22232	21666	23300	22400	65	6800	1000	16410	50	1	6500000	1469	23.74	0.24	12	0.11	952.00	92542.00	29750	20230419	-24.03	19400	20220623	16.49	29750	-24.03	20230419	19610	15.25	20230327	29750	-24.03	20230419	19400	16.49	20220623	2.14	N	000860	1000	65 억	659508	N	N	4	N	N
71	20230619	130610	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22700	-100	5	-0.44	144934900	6406	44.17	22550	22950	22500	29600	16000	22800	22624.87	10.15	0	2849	23466	23132	22566	22232	21666	23300	22400	65	6800	1000	16410	50	1	6500000	1476	23.84	0.25	12	0.10	952.00	92542.00	29750	20230419	-23.70	19400	20220623	17.01	29750	-23.70	20230419	19610	15.76	20230327	29750	-23.70	20230419	19400	17.01	20220623	2.14	N	000860	1000	65 억	659508	N	N	4	N	N
72	20230619	120212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22700	-100	5	-0.44	131327950	5808	40.05	22550	22950	22500	29600	16000	22800	22611.56	10.15	0	3070	23466	23132	22566	22232	21666	23300	22400	65	6800	1000	16410	50	1	6500000	1476	23.84	0.25	12	0.09	952.00	92542.00	29750	20230419	-23.70	19400	20220623	17.01	29750	-23.70	20230419	19610	15.76	20230327	29750	-23.70	20230419	19400	17.01	20220623	2.14	N	000860	1000	65 억	659508	N	N	4	N	N
73	20230619	110656	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22550	-250	5	-1.10	49099300	2172	14.98	22550	22950	22500	29600	16000	22800	22605.57	10.15	0	887	23466	23132	22566	22232	21666	23300	22400	65	6800	1000	16410	50	1	6500000	1466	23.69	0.24	12	0.03	952.00	92542.00	29750	20230419	-24.20	19400	20220623	16.24	29750	-24.20	20230419	19610	14.99	20230327	29750	-24.20	20230419	19400	16.24	20220623	2.14	N	000860	1000	65 억	659508	N	N	4	N	N
74	20230619	100652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22550	-250	5	-1.10	22743600	1006	6.94	22550	22950	22500	29600	16000	22800	22607.95	10.15	0	310	23466	23132	22566	22232	21666	23300	22400	65	6800	1000	16410	50	1	6500000	1466	23.69	0.24	12	0.02	952.00	92542.00	29750	20230419	-24.20	19400	20220623	16.24	29750	-24.20	20230419	19610	14.99	20230327	29750	-24.20	20230419	19400	16.24	20220623	2.14	N	000860	1000	65 억	659508	N	N	4	N	N
75	20230619	090404	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22950	150	2	0.66	1647050	73	0.50	22550	22950	22550	29600	16000	22800	22562.33	10.15	0	6	23466	23132	22566	22232	21666	23300	22400	65	6800	1000	16410	50	1	6500000	1492	24.11	0.25	12	0.00	952.00	92542.00	29750	20230419	-22.86	19400	20220623	18.30	29750	-22.86	20230419	19610	17.03	20230327	29750	-22.86	20230419	19400	18.30	20220623	2.14	N	000860	1000	65 억	659508	N	N	4	N	N
76	20230616	160104	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22800	50	2	0.22	326501900	14497	56.13	22600	22900	22000	29550	15950	22750	22522.03	10.10	0	2549	24216	23482	22866	22132	21516	23175	21825	65	6800	1000	16380	50	1	6500000	1482	23.95	0.25	12	0.22	952.00	92542.00	29750	20230419	-23.36	19400	20220623	17.53	29750	-23.36	20230419	19610	16.27	20230327	29750	-23.36	20230419	19400	17.53	20220623	2.08	N	000860	1000	65 억	656707	N	N	4	N	N
77	20230616	150715	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22800	50	2	0.22	316675800	14067	54.47	22600	22850	22000	29550	15950	22750	22511.96	10.10	0	2598	24216	23482	22866	22132	21516	23175	21825	65	6800	1000	16380	50	1	6500000	1482	23.95	0.25	12	0.22	952.00	92542.00	29750	20230419	-23.36	19400	20220623	17.53	29750	-23.36	20230419	19610	16.27	20230327	29750	-23.36	20230419	19400	17.53	20220623	2.08	N	000860	1000	65 억	656707	N	N	4	N	N
78	20230616	140532	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22500	-250	5	-1.10	286485000	12737	49.32	22600	22750	22000	29550	15950	22750	22492.35	10.10	0	3207	24216	23482	22866	22132	21516	23175	21825	65	6800	1000	16380	50	1	6500000	1463	23.63	0.24	12	0.20	952.00	92542.00	29750	20230419	-24.37	19400	20220623	15.98	29750	-24.37	20230419	19610	14.74	20230327	29750	-24.37	20230419	19400	15.98	20220623	2.08	N	000860	1000	65 억	656707	N	N	4	N	N
79	20230616	130354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22500	-250	5	-1.10	253122500	11258	43.59	22600	22750	22000	29550	15950	22750	22483.79	10.10	0	2588	24216	23482	22866	22132	21516	23175	21825	65	6800	1000	16380	50	1	6500000	1463	23.63	0.24	12	0.17	952.00	92542.00	29750	20230419	-24.37	19400	20220623	15.98	29750	-24.37	20230419	19610	14.74	20230327	29750	-24.37	20230419	19400	15.98	20220623	2.08	N	000860	1000	65 억	656707	N	N	4	N	N
80	20230616	120343	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22600	-150	5	-0.66	233503550	10390	40.23	22600	22750	22000	29550	15950	22750	22473.87	10.10	0	2626	24216	23482	22866	22132	21516	23175	21825	65	6800	1000	16380	50	1	6500000	1469	23.74	0.24	12	0.16	952.00	92542.00	29750	20230419	-24.03	19400	20220623	16.49	29750	-24.03	20230419	19610	15.25	20230327	29750	-24.03	20230419	19400	16.49	20220623	2.08	N	000860	1000	65 억	656707	N	N	4	N	N
81	20230616	110910	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22500	-250	5	-1.10	210009150	9352	36.21	22600	22750	22000	29550	15950	22750	22456.07	10.10	0	2449	24216	23482	22866	22132	21516	23175	21825	65	6800	1000	16380	50	1	6500000	1463	23.63	0.24	12	0.14	952.00	92542.00	29750	20230419	-24.37	19400	20220623	15.98	29750	-24.37	20230419	19610	14.74	20230327	29750	-24.37	20230419	19400	15.98	20220623	2.08	N	000860	1000	65 억	656707	N	N	4	N	N
82	20230616	100843	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22550	-200	5	-0.88	120144350	5360	20.75	22600	22750	22000	29550	15950	22750	22414.99	10.10	0	1769	24216	23482	22866	22132	21516	23175	21825	65	6800	1000	16380	50	1	6500000	1466	23.69	0.24	12	0.08	952.00	92542.00	29750	20230419	-24.20	19400	20220623	16.24	29750	-24.20	20230419	19610	14.99	20230327	29750	-24.20	20230419	19400	16.24	20220623	2.08	N	000860	1000	65 억	656707	N	N	4	N	N
83	20230616	090710	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22350	-400	5	-1.76	29184600	1295	5.01	22600	22750	22350	29550	15950	22750	22536.37	10.10	0	-149	24216	23482	22866	22132	21516	23175	21825	65	6800	1000	16380	50	1	6500000	1453	23.48	0.24	12	0.02	952.00	92542.00	29750	20230419	-24.87	19400	20220623	15.21	29750	-24.87	20230419	19610	13.97	20230327	29750	-24.87	20230419	19400	15.21	20220623	2.08	N	000860	1000	65 억	656707	N	N	4	N	N
84	20230615	150148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22700	-750	5	-3.20	561808350	24744	270.22	23600	23600	22250	30450	16450	23450	22704.83	10.09	0	663	24150	23800	23550	23200	22950	23675	23075	65	7000	1000	16880	50	1	6500000	1476	23.84	0.25	12	0.38	952.00	92542.00	29750	20230419	-23.70	19400	20220623	17.01	29750	-23.70	20230419	19610	15.76	20230327	29750	-23.70	20230419	19400	17.01	20220623	2.03	N	000860	1000	65 억	656109	N	N	5	N	N
85	20230615	140726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22650	-800	5	-3.41	551272350	24280	265.15	23600	23600	22250	30450	16450	23450	22704.79	10.09	0	911	24150	23800	23550	23200	22950	23675	23075	65	7000	1000	16880	50	1	6500000	1472	23.79	0.24	12	0.37	952.00	92542.00	29750	20230419	-23.87	19400	20220623	16.75	29750	-23.87	20230419	19610	15.50	20230327	29750	-23.87	20230419	19400	16.75	20220623	2.03	N	000860	1000	65 억	656109	N	N	5	N	N
86	20230615	130750	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22600	-850	5	-3.62	546468600	24068	262.84	23600	23600	22250	30450	16450	23450	22705.19	10.09	0	1044	24150	23800	23550	23200	22950	23675	23075	65	7000	1000	16880	50	1	6500000	1469	23.74	0.24	12	0.37	952.00	92542.00	29750	20230419	-24.03	19400	20220623	16.49	29750	-24.03	20230419	19610	15.25	20230327	29750	-24.03	20230419	19400	16.49	20220623	2.03	N	000860	1000	65 억	656109	N	N	5	N	N
87	20230615	121012	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22450	-1000	5	-4.26	516230250	22730	248.23	23600	23600	22250	30450	16450	23450	22711.41	10.09	0	1180	24150	23800	23550	23200	22950	23675	23075	65	7000	1000	16880	50	1	6500000	1459	23.58	0.24	12	0.35	952.00	92542.00	29750	20230419	-24.54	19400	20220623	15.72	29750	-24.54	20230419	19610	14.48	20230327	29750	-24.54	20230419	19400	15.72	20220623	2.03	N	000860	1000	65 억	656109	N	N	5	N	N
88	20230615	110954	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22700	-750	5	-3.20	267379950	11661	127.35	23600	23600	22650	30450	16450	23450	22929.42	10.09	0	488	24150	23800	23550	23200	22950	23675	23075	65	7000	1000	16880	50	1	6500000	1476	23.84	0.25	12	0.18	952.00	92542.00	29750	20230419	-23.70	19400	20220623	17.01	29750	-23.70	20230419	19610	15.76	20230327	29750	-23.70	20230419	19400	17.01	20220623	2.03	N	000860	1000	65 억	656109	N	N	5	N	N
89	20230611	184540	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23800	300	2	1.28	253613000	10731	105.11	23500	23800	23400	30550	16450	23500	23629.71	10.14	-1443	-1882	24433	23966	23733	23266	23033	23850	23150	65	7050	1000	16920	50	1	6500000	1547	25.00	0.26	12	0.17	952.00	92542.00	29750	20230419	-20.00	19400	20220623	22.68	29750	-20.00	20230419	19610	21.37	20230327	29750	-20.00	20230419	19400	22.68	20220623	2.04	N	000860	1000	65 억	658777	N	N	3	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History