KissMeData/002960/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160135	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	225500	0	3	0.00	318769000	1417	122.37	225500	225500	224500	293000	158000	225500	224960.48	60.76	0	-85	227500	226500	226000	225000	224500	226250	224750	70	67500	5000	166870	500	1	1300000	2932	10.97	2.60	12	0.11	20555.00	86889.00	258500	20220818	-12.77	224500	20230630	0.45	242500	-7.01	20230214	224500	0.45	20230630	258500	-12.77	20220818	224500	0.45	20230630	0.06	N	002960	5000	70 억	789905	N	N	1	N	N
3	20230630	150135	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	224500	-1000	5	-0.44	299876000	1333	115.11	225500	225500	224500	293000	158000	225500	224963.24	60.76	0	-62	227500	226500	226000	225000	224500	226250	224750	70	67500	5000	166870	500	1	1300000	2919	10.92	2.58	12	0.10	20555.00	86889.00	258500	20220818	-13.15	224500	20230630	0.00	242500	-7.42	20230214	224500	0.00	20230630	258500	-13.15	20220818	224500	0.00	20230630	0.06	N	002960	5000	70 억	789905	N	N	0	N	N
4	20230630	140136	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	225500	0	3	0.00	180989500	804	69.43	225500	225500	224500	293000	158000	225500	225111.32	60.76	0	-34	227500	226500	226000	225000	224500	226250	224750	70	67500	5000	166870	500	1	1300000	2932	10.97	2.60	12	0.06	20555.00	86889.00	258500	20220818	-12.77	224500	20230630	0.45	242500	-7.01	20230214	224500	0.45	20230630	258500	-12.77	20220818	224500	0.45	20230630	0.06	N	002960	5000	70 억	789905	N	N	0	N	N
5	20230630	130136	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	225500	0	3	0.00	171746000	763	65.89	225500	225500	224500	293000	158000	225500	225093.05	60.76	0	-35	227500	226500	226000	225000	224500	226250	224750	70	67500	5000	166870	500	1	1300000	2932	10.97	2.60	12	0.06	20555.00	86889.00	258500	20220818	-12.77	224500	20230630	0.45	242500	-7.01	20230214	224500	0.45	20230630	258500	-12.77	20220818	224500	0.45	20230630	0.06	N	002960	5000	70 억	789905	N	N	0	N	N
6	20230630	120135	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	225000	-500	5	-0.22	156201000	694	59.93	225500	225500	224500	293000	158000	225500	225073.49	60.76	0	-35	227500	226500	226000	225000	224500	226250	224750	70	67500	5000	166870	500	1	1300000	2925	10.95	2.59	12	0.05	20555.00	86889.00	258500	20220818	-12.96	224500	20230630	0.22	242500	-7.22	20230214	224500	0.22	20230630	258500	-12.96	20220818	224500	0.22	20230630	0.06	N	002960	5000	70 억	789905	N	N	0	N	N
7	20230630	110135	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	225500	0	3	0.00	127619000	567	48.96	225500	225500	224500	293000	158000	225500	225077.60	60.76	0	-35	227500	226500	226000	225000	224500	226250	224750	70	67500	5000	166870	500	1	1300000	2932	10.97	2.60	12	0.04	20555.00	86889.00	258500	20220818	-12.77	224500	20230630	0.45	242500	-7.01	20230214	224500	0.45	20230630	258500	-12.77	20220818	224500	0.45	20230630	0.06	N	002960	5000	70 억	789905	N	N	0	N	N
8	20230630	100135	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	225500	0	3	0.00	116127000	516	44.56	225500	225500	224500	293000	158000	225500	225052.33	60.76	0	-36	227500	226500	226000	225000	224500	226250	224750	70	67500	5000	166870	500	1	1300000	2932	10.97	2.60	12	0.04	20555.00	86889.00	258500	20220818	-12.77	224500	20230630	0.45	242500	-7.01	20230214	224500	0.45	20230630	258500	-12.77	20220818	224500	0.45	20230630	0.06	N	002960	5000	70 억	789905	N	N	0	N	N
9	20230630	090136	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	225500	0	3	0.00	4961000	22	1.90	225500	225500	225500	293000	158000	225500	225500.00	60.76	0	-20	227500	226500	226000	225000	224500	226250	224750	70	67500	5000	166870	500	1	1300000	2932	10.97	2.60	12	0.00	20555.00	86889.00	258500	20220818	-12.77	225500	20230630	0.00	242500	-7.01	20230214	225500	0.00	20230630	258500	-12.77	20220818	225500	0.00	20230630	0.06	N	002960	5000	70 억	789905	N	N	0	N	N
10	20230629	160136	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	225500	-1500	5	-0.66	261354000	1157	126.03	226500	227000	225500	295000	159000	227000	225889.37	60.80	0	-115	228333	227666	226833	226166	225333	227250	225750	70	68000	5000	167980	500	1	1300000	2932	10.97	2.60	12	0.09	20555.00	86889.00	258500	20220818	-12.77	225500	20230629	0.00	242500	-7.01	20230214	225500	0.00	20230629	258500	-12.77	20220818	225500	0.00	20230629	0.06	N	002960	5000	70 억	790383	N	N	0	N	N
11	20230629	150134	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	225500	-1500	5	-0.66	199103000	881	95.97	226500	227000	225500	295000	159000	227000	225996.59	60.80	0	-105	228333	227666	226833	226166	225333	227250	225750	70	68000	5000	167980	500	1	1300000	2932	10.97	2.60	12	0.07	20555.00	86889.00	258500	20220818	-12.77	225500	20230629	0.00	242500	-7.01	20230214	225500	0.00	20230629	258500	-12.77	20220818	225500	0.00	20230629	0.06	N	002960	5000	70 억	790383	N	N	0	N	N
12	20230629	140135	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	225500	-1500	5	-0.66	162097000	717	78.10	226500	227000	225500	295000	159000	227000	226076.71	60.80	0	-98	228333	227666	226833	226166	225333	227250	225750	70	68000	5000	167980	500	1	1300000	2932	10.97	2.60	12	0.06	20555.00	86889.00	258500	20220818	-12.77	225500	20230629	0.00	242500	-7.01	20230214	225500	0.00	20230629	258500	-12.77	20220818	225500	0.00	20230629	0.06	N	002960	5000	70 억	790383	N	N	0	N	N
13	20230629	130134	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	226500	-500	5	-0.22	136817000	605	65.90	226500	227000	225500	295000	159000	227000	226143.80	60.80	0	-58	228333	227666	226833	226166	225333	227250	225750	70	68000	5000	167980	500	1	1300000	2945	11.02	2.61	12	0.05	20555.00	86889.00	258500	20220818	-12.38	225500	20230629	0.44	242500	-6.60	20230214	225500	0.44	20230629	258500	-12.38	20220818	225500	0.44	20230629	0.06	N	002960	5000	70 억	790383	N	N	0	N	N
14	20230629	120135	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	226000	-1000	5	-0.44	114691500	507	55.23	226500	227000	225500	295000	159000	227000	226215.98	60.80	0	-21	228333	227666	226833	226166	225333	227250	225750	70	68000	5000	167980	500	1	1300000	2938	10.99	2.60	12	0.04	20555.00	86889.00	258500	20220818	-12.57	225500	20230629	0.22	242500	-6.80	20230214	225500	0.22	20230629	258500	-12.57	20220818	225500	0.22	20230629	0.06	N	002960	5000	70 억	790383	N	N	0	N	N
15	20230629	110135	55	30.00	KOSPI		화학	N	N	N	Y	40	N	226500	-500	5	-0.22	21088000	93	10.13	226500	227000	226500	295000	159000	227000	226752.69	60.80	0	-8	228333	227666	226833	226166	225333	227250	225750	70	68000	5000	167980	500	1	1300000	2945	11.02	2.61	12	0.01	20555.00	86889.00	258500	20220818	-12.38	225500	20230627	0.44	242500	-6.60	20230214	225500	0.44	20230627	258500	-12.38	20220818	225500	0.44	20230627	0.06	N	002960	5000	70 억	790383	N	N	0	N	N
16	20230629	100135	55	30.00	KOSPI		화학	N	N	N	Y	40	N	227000	0	3	0.00	10889000	48	5.23	226500	227000	226500	295000	159000	227000	226854.17	60.80	0	-2	228333	227666	226833	226166	225333	227250	225750	70	68000	5000	167980	500	1	1300000	2951	11.04	2.61	12	0.00	20555.00	86889.00	258500	20220818	-12.19	225500	20230627	0.67	242500	-6.39	20230214	225500	0.67	20230627	258500	-12.19	20220818	225500	0.67	20230627	0.06	N	002960	5000	70 억	790383	N	N	0	N	N
17	20230629	090135	55	30.00	KOSPI		화학	N	N	N	Y	40	N	226500	-500	5	-0.22	226500	1	0.11	226500	226500	226500	295000	159000	227000	226500.00	60.80	0	0	228333	227666	226833	226166	225333	227250	225750	70	68000	5000	167980	500	1	1300000	2945	11.02	2.61	12	0.00	20555.00	86889.00	258500	20220818	-12.38	225500	20230627	0.44	242500	-6.60	20230214	225500	0.44	20230627	258500	-12.38	20220818	225500	0.44	20230627	0.06	N	002960	5000	70 억	790383	N	N	0	N	N
18	20230628	160134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	227000	-500	5	-0.22	207564000	916	143.57	227500	227500	226000	295500	159500	227500	226598.25	60.83	0	-28	228833	228166	226833	226166	224833	228500	226500	70	68000	5000	168350	500	1	1300000	2951	11.04	2.61	12	0.07	20555.00	86889.00	258500	20220818	-12.19	225500	20230627	0.67	242500	-6.39	20230214	225500	0.67	20230627	258500	-12.19	20220818	225500	0.67	20230627	0.06	N	002960	5000	70 억	790726	N	N	0	N	N
19	20230628	150135	55	30.00	KOSPI		화학	N	N	N	Y	40	N	226500	-1000	5	-0.44	199857000	882	138.24	227500	227500	226000	295500	159500	227500	226595.24	60.83	0	-29	228833	228166	226833	226166	224833	228500	226500	70	68000	5000	168350	500	1	1300000	2945	11.02	2.61	12	0.07	20555.00	86889.00	258500	20220818	-12.38	225500	20230627	0.44	242500	-6.60	20230214	225500	0.44	20230627	258500	-12.38	20220818	225500	0.44	20230627	0.06	N	002960	5000	70 억	790726	N	N	0	N	N
20	20230628	140134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	227000	-500	5	-0.22	143717000	634	99.37	227500	227500	226500	295500	159500	227500	226682.97	60.83	0	-24	228833	228166	226833	226166	224833	228500	226500	70	68000	5000	168350	500	1	1300000	2951	11.04	2.61	12	0.05	20555.00	86889.00	258500	20220818	-12.19	225500	20230627	0.67	242500	-6.39	20230214	225500	0.67	20230627	258500	-12.19	20220818	225500	0.67	20230627	0.06	N	002960	5000	70 억	790726	N	N	0	N	N
21	20230628	130135	55	30.00	KOSPI		화학	N	N	N	Y	40	N	227000	-500	5	-0.22	90701500	400	62.70	227500	227500	226500	295500	159500	227500	226753.75	60.83	0	-17	228833	228166	226833	226166	224833	228500	226500	70	68000	5000	168350	500	1	1300000	2951	11.04	2.61	12	0.03	20555.00	86889.00	258500	20220818	-12.19	225500	20230627	0.67	242500	-6.39	20230214	225500	0.67	20230627	258500	-12.19	20220818	225500	0.67	20230627	0.06	N	002960	5000	70 억	790726	N	N	0	N	N
22	20230628	120128	55	30.00	KOSPI		화학	N	N	N	Y	40	N	227000	-500	5	-0.22	80713500	356	55.80	227500	227500	226500	295500	159500	227500	226723.31	60.83	0	-18	228833	228166	226833	226166	224833	228500	226500	70	68000	5000	168350	500	1	1300000	2951	11.04	2.61	12	0.03	20555.00	86889.00	258500	20220818	-12.19	225500	20230627	0.67	242500	-6.39	20230214	225500	0.67	20230627	258500	-12.19	20220818	225500	0.67	20230627	0.06	N	002960	5000	70 억	790726	N	N	0	N	N
23	20230628	110135	55	30.00	KOSPI		화학	N	N	N	Y	40	N	227000	-500	5	-0.22	50103000	221	34.64	227500	227500	226500	295500	159500	227500	226710.41	60.83	0	-19	228833	228166	226833	226166	224833	228500	226500	70	68000	5000	168350	500	1	1300000	2951	11.04	2.61	12	0.02	20555.00	86889.00	258500	20220818	-12.19	225500	20230627	0.67	242500	-6.39	20230214	225500	0.67	20230627	258500	-12.19	20220818	225500	0.67	20230627	0.06	N	002960	5000	70 억	790726	N	N	0	N	N
24	20230628	100134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	226500	-1000	5	-0.44	37391500	165	25.86	227500	227500	226500	295500	159500	227500	226615.15	60.83	0	-10	228833	228166	226833	226166	224833	228500	226500	70	68000	5000	168350	500	1	1300000	2945	11.02	2.61	12	0.01	20555.00	86889.00	258500	20220818	-12.38	225500	20230627	0.44	242500	-6.60	20230214	225500	0.44	20230627	258500	-12.38	20220818	225500	0.44	20230627	0.06	N	002960	5000	70 억	790726	N	N	0	N	N
25	20230628	090134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	227500	0	3	0.00	682500	3	0.47	227500	227500	227500	295500	159500	227500	227500.00	60.83	0	-2	228833	228166	226833	226166	224833	228500	226500	70	68000	5000	168350	500	1	1300000	2958	11.07	2.62	12	0.00	20555.00	86889.00	258500	20220818	-11.99	225500	20230627	0.89	242500	-6.19	20230214	225500	0.89	20230627	258500	-11.99	20220818	225500	0.89	20230627	0.06	N	002960	5000	70 억	790726	N	N	0	N	N
26	20230627	160135	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	227500	500	2	0.22	144493500	638	62.49	227000	227500	225500	295000	159000	227000	226478.84	60.84	0	6	229000	228000	227000	226000	225000	228500	226500	70	68000	5000	167980	500	1	1300000	2958	11.07	2.62	12	0.05	20555.00	86889.00	258500	20220818	-11.99	225500	20230627	0.89	242500	-6.19	20230214	225500	0.89	20230627	258500	-11.99	20220818	225500	0.89	20230627	0.06	N	002960	5000	70 억	790914	N	N	1	N	N
27	20230627	150135	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	227000	0	3	0.00	136541500	603	59.06	227000	227500	225500	295000	159000	227000	226436.98	60.84	0	8	229000	228000	227000	226000	225000	228500	226500	70	68000	5000	167980	500	1	1300000	2951	11.04	2.61	12	0.05	20555.00	86889.00	258500	20220818	-12.19	225500	20230627	0.67	242500	-6.39	20230214	225500	0.67	20230627	258500	-12.19	20220818	225500	0.67	20230627	0.06	N	002960	5000	70 억	790914	N	N	1	N	N
28	20230627	140136	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	227000	0	3	0.00	132005500	583	57.10	227000	227500	225500	295000	159000	227000	226424.53	60.84	0	9	229000	228000	227000	226000	225000	228500	226500	70	68000	5000	167980	500	1	1300000	2951	11.04	2.61	12	0.04	20555.00	86889.00	258500	20220818	-12.19	225500	20230627	0.67	242500	-6.39	20230214	225500	0.67	20230627	258500	-12.19	20220818	225500	0.67	20230627	0.06	N	002960	5000	70 억	790914	N	N	1	N	N
29	20230627	130136	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	227000	0	3	0.00	115662000	511	50.05	227000	227500	225500	295000	159000	227000	226344.42	60.84	0	10	229000	228000	227000	226000	225000	228500	226500	70	68000	5000	167980	500	1	1300000	2951	11.04	2.61	12	0.04	20555.00	86889.00	258500	20220818	-12.19	225500	20230627	0.67	242500	-6.39	20230214	225500	0.67	20230627	258500	-12.19	20220818	225500	0.67	20230627	0.06	N	002960	5000	70 억	790914	N	N	1	N	N
30	20230627	120136	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	226500	-500	5	-0.22	102520000	453	44.37	227000	227500	225500	295000	159000	227000	226313.47	60.84	0	11	229000	228000	227000	226000	225000	228500	226500	70	68000	5000	167980	500	1	1300000	2945	11.02	2.61	12	0.03	20555.00	86889.00	258500	20220818	-12.38	225500	20230627	0.44	242500	-6.60	20230214	225500	0.44	20230627	258500	-12.38	20220818	225500	0.44	20230627	0.06	N	002960	5000	70 억	790914	N	N	1	N	N
31	20230627	110136	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	227000	0	3	0.00	98438500	435	42.61	227000	227500	225500	295000	159000	227000	226295.40	60.84	0	14	229000	228000	227000	226000	225000	228500	226500	70	68000	5000	167980	500	1	1300000	2951	11.04	2.61	12	0.03	20555.00	86889.00	258500	20220818	-12.19	225500	20230627	0.67	242500	-6.39	20230214	225500	0.67	20230627	258500	-12.19	20220818	225500	0.67	20230627	0.06	N	002960	5000	70 억	790914	N	N	1	N	N
32	20230627	100134	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	226500	-500	5	-0.22	26758500	118	11.56	227000	227500	226000	295000	159000	227000	226766.95	60.84	0	-2	229000	228000	227000	226000	225000	228500	226500	70	68000	5000	167980	500	1	1300000	2945	11.02	2.61	12	0.01	20555.00	86889.00	258500	20220818	-12.38	226000	20230627	0.22	242500	-6.60	20230214	226000	0.22	20230627	258500	-12.38	20220818	226000	0.22	20230627	0.06	N	002960	5000	70 억	790914	N	N	1	N	N
33	20230627	090135	55	30.00	KOSPI		화학	N	N	N	Y	40	N	227000	0	3	0.00	0	0	0.00	0	0	0	295000	159000	227000	0.00	60.84	0	0	229000	228000	227000	226000	225000	228500	226500	70	68000	5000	167980	500	1	1300000	2951	11.04	2.61	12	0.00	20555.00	86889.00	258500	20220818	-12.19	226000	20230623	0.44	242500	-6.39	20230214	226000	0.44	20230623	258500	-12.19	20220818	226000	0.44	20230623	0.06	N	002960	5000	70 억	790914	N	N	1	N	N
34	20230626	160135	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	227000	500	2	0.22	231698000	1021	37.65	226500	228000	226000	294000	159000	226500	226932.29	60.86	0	-18	228166	227332	226666	225832	225166	227000	225500	70	67500	5000	167610	500	1	1300000	2951	11.04	2.61	12	0.08	20555.00	86889.00	258500	20220818	-12.19	226000	20230626	0.44	242500	-6.39	20230214	226000	0.44	20230626	258500	-12.19	20220818	226000	0.44	20230626	0.06	N	002960	5000	70 억	791233	N	N	1	N	N
35	20230626	150135	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	227000	500	2	0.22	223740000	986	36.36	226500	228000	226000	294000	159000	226500	226916.84	60.86	0	-24	228166	227332	226666	225832	225166	227000	225500	70	67500	5000	167610	500	1	1300000	2951	11.04	2.61	12	0.08	20555.00	86889.00	258500	20220818	-12.19	226000	20230626	0.44	242500	-6.39	20230214	226000	0.44	20230626	258500	-12.19	20220818	226000	0.44	20230626	0.06	N	002960	5000	70 억	791233	N	N	2	N	N
36	20230626	140135	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	227500	1000	2	0.44	208500500	919	33.89	226500	228000	226000	294000	159000	226500	226877.58	60.86	0	-54	228166	227332	226666	225832	225166	227000	225500	70	67500	5000	167610	500	1	1300000	2958	11.07	2.62	12	0.07	20555.00	86889.00	258500	20220818	-11.99	226000	20230626	0.66	242500	-6.19	20230214	226000	0.66	20230626	258500	-11.99	20220818	226000	0.66	20230626	0.06	N	002960	5000	70 억	791233	N	N	2	N	N
37	20230626	130135	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	227500	1000	2	0.44	197126000	869	32.04	226500	228000	226000	294000	159000	226500	226842.35	60.86	0	-34	228166	227332	226666	225832	225166	227000	225500	70	67500	5000	167610	500	1	1300000	2958	11.07	2.62	12	0.07	20555.00	86889.00	258500	20220818	-11.99	226000	20230626	0.66	242500	-6.19	20230214	226000	0.66	20230626	258500	-11.99	20220818	226000	0.66	20230626	0.06	N	002960	5000	70 억	791233	N	N	2	N	N
38	20230626	120135	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	227000	500	2	0.22	152764000	674	24.85	226500	227000	226000	294000	159000	226500	226652.82	60.86	0	20	228166	227332	226666	225832	225166	227000	225500	70	67500	5000	167610	500	1	1300000	2951	11.04	2.61	12	0.05	20555.00	86889.00	258500	20220818	-12.19	226000	20230626	0.44	242500	-6.39	20230214	226000	0.44	20230626	258500	-12.19	20220818	226000	0.44	20230626	0.06	N	002960	5000	70 억	791233	N	N	2	N	N
39	20230626	110134	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	227000	500	2	0.22	87309500	385	14.20	226500	227000	226000	294000	159000	226500	226777.92	60.86	0	10	228166	227332	226666	225832	225166	227000	225500	70	67500	5000	167610	500	1	1300000	2951	11.04	2.61	12	0.03	20555.00	86889.00	258500	20220818	-12.19	226000	20230626	0.44	242500	-6.39	20230214	226000	0.44	20230626	258500	-12.19	20220818	226000	0.44	20230626	0.06	N	002960	5000	70 억	791233	N	N	2	N	N
40	20230626	100134	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	227000	500	2	0.22	33283500	147	5.42	226500	227000	226000	294000	159000	226500	226418.37	60.86	0	3	228166	227332	226666	225832	225166	227000	225500	70	67500	5000	167610	500	1	1300000	2951	11.04	2.61	12	0.01	20555.00	86889.00	258500	20220818	-12.19	226000	20230626	0.44	242500	-6.39	20230214	226000	0.44	20230626	258500	-12.19	20220818	226000	0.44	20230626	0.06	N	002960	5000	70 억	791233	N	N	2	N	N
41	20230626	090134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	226500	0	3	0.00	5662500	25	0.92	226500	226500	226500	294000	159000	226500	226500.00	60.86	0	-9	228166	227332	226666	225832	225166	227000	225500	70	67500	5000	167610	500	1	1300000	2945	11.02	2.61	12	0.00	20555.00	86889.00	258500	20220818	-12.38	226000	20230623	0.22	242500	-6.60	20230214	226000	0.22	20230623	258500	-12.38	20220818	226000	0.22	20230623	0.06	N	002960	5000	70 억	791233	N	N	2	N	N
42	20230623	151453	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	226000	-1500	5	-0.66	588058000	2596	253.27	227500	227500	226000	295500	159500	227500	226524.65	60.89	0	118	228500	228000	227500	227000	226500	228000	227000	70	68000	5000	168350	500	1	1300000	2938	10.99	2.60	12	0.20	20555.00	86889.00	258500	20220818	-12.57	226000	20230623	0.00	242500	-6.80	20230214	226000	0.00	20230623	258500	-12.57	20220818	226000	0.00	20230623	0.06	N	002960	5000	70 억	791536	N	N	2	N	N
43	20230623	140126	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	226000	-1500	5	-0.66	551868500	2436	237.66	227500	227500	226000	295500	159500	227500	226547.00	60.89	0	121	228500	228000	227500	227000	226500	228000	227000	70	68000	5000	168350	500	1	1300000	2938	10.99	2.60	12	0.19	20555.00	86889.00	258500	20220818	-12.57	226000	20230623	0.00	242500	-6.80	20230214	226000	0.00	20230623	258500	-12.57	20220818	226000	0.00	20230623	0.06	N	002960	5000	70 억	791536	N	N	2	N	N
44	20230622	160252	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	227500	-500	5	-0.22	233185500	1025	71.03	227500	228000	227000	296000	160000	228000	227498.05	60.91	0	-9	229333	228666	227833	227166	226333	228750	227250	70	68000	5000	168720	500	1	1300000	2958	11.07	2.62	12	0.08	20555.00	86889.00	258500	20220818	-11.99	227000	20230622	0.22	242500	-6.19	20230214	227000	0.22	20230622	258500	-11.99	20220818	227000	0.22	20230622	0.05	N	002960	5000	70 억	791785	N	N	2	N	N
45	20230622	150935	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	227000	-1000	5	-0.44	226362000	995	68.95	227500	228000	227000	296000	160000	228000	227499.50	60.91	0	-9	229333	228666	227833	227166	226333	228750	227250	70	68000	5000	168720	500	1	1300000	2951	11.04	2.61	12	0.08	20555.00	86889.00	258500	20220818	-12.19	227000	20230622	0.00	242500	-6.39	20230214	227000	0.00	20230622	258500	-12.19	20220818	227000	0.00	20230622	0.05	N	002960	5000	70 억	791785	N	N	20	N	N
46	20230622	141016	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	227500	-500	5	-0.22	198594000	873	60.50	227500	228000	227000	296000	160000	228000	227484.54	60.91	0	-9	229333	228666	227833	227166	226333	228750	227250	70	68000	5000	168720	500	1	1300000	2958	11.07	2.62	12	0.07	20555.00	86889.00	258500	20220818	-11.99	227000	20230622	0.22	242500	-6.19	20230214	227000	0.22	20230622	258500	-11.99	20220818	227000	0.22	20230622	0.05	N	002960	5000	70 억	791785	N	N	20	N	N
47	20230622	130300	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	227500	-500	5	-0.22	155871500	685	47.47	227500	228000	227000	296000	160000	228000	227549.64	60.91	0	-8	229333	228666	227833	227166	226333	228750	227250	70	68000	5000	168720	500	1	1300000	2958	11.07	2.62	12	0.05	20555.00	86889.00	258500	20220818	-11.99	227000	20230622	0.22	242500	-6.19	20230214	227000	0.22	20230622	258500	-11.99	20220818	227000	0.22	20230622	0.05	N	002960	5000	70 억	791785	N	N	20	N	N
48	20230622	121024	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	227500	-500	5	-0.22	133348000	586	40.61	227500	228000	227000	296000	160000	228000	227556.31	60.91	0	-8	229333	228666	227833	227166	226333	228750	227250	70	68000	5000	168720	500	1	1300000	2958	11.07	2.62	12	0.05	20555.00	86889.00	258500	20220818	-11.99	227000	20230622	0.22	242500	-6.19	20230214	227000	0.22	20230622	258500	-11.99	20220818	227000	0.22	20230622	0.05	N	002960	5000	70 억	791785	N	N	20	N	N
49	20230622	110846	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	228000	0	3	0.00	113316000	498	34.51	227500	228000	227000	296000	160000	228000	227542.17	60.91	0	-4	229333	228666	227833	227166	226333	228750	227250	70	68000	5000	168720	500	1	1300000	2964	11.09	2.62	12	0.04	20555.00	86889.00	258500	20220818	-11.80	227000	20230622	0.44	242500	-5.98	20230214	227000	0.44	20230622	258500	-11.80	20220818	227000	0.44	20230622	0.05	N	002960	5000	70 억	791785	N	N	20	N	N
50	20230622	100409	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	228000	0	3	0.00	98273000	432	29.94	227500	228000	227000	296000	160000	228000	227483.80	60.91	0	-4	229333	228666	227833	227166	226333	228750	227250	70	68000	5000	168720	500	1	1300000	2964	11.09	2.62	12	0.03	20555.00	86889.00	258500	20220818	-11.80	227000	20230622	0.44	242500	-5.98	20230214	227000	0.44	20230622	258500	-11.80	20220818	227000	0.44	20230622	0.05	N	002960	5000	70 억	791785	N	N	20	N	N
51	20230622	090455	55	30.00	KOSPI		화학	N	N	N	Y	40	N	227500	-500	5	-0.22	4095500	18	1.25	227500	228000	227500	296000	160000	228000	227527.78	60.91	0	0	229333	228666	227833	227166	226333	228750	227250	70	68000	5000	168720	500	1	1300000	2958	11.07	2.62	12	0.00	20555.00	86889.00	258500	20220818	-11.99	227000	20230621	0.22	242500	-6.19	20230214	227000	0.22	20230621	258500	-11.99	20220818	227000	0.22	20230621	0.05	N	002960	5000	70 억	791785	N	N	20	N	N
52	20230621	160701	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	228000	-500	5	-0.22	327841500	1440	116.79	228000	228500	227000	297000	160000	228500	227666.78	60.95	0	-69	229833	229166	228333	227666	226833	229250	227750	70	68500	5000	169090	500	1	1300000	2964	11.09	2.62	12	0.11	20555.00	86889.00	258500	20220818	-11.80	227000	20230621	0.44	242500	-5.98	20230214	227000	0.44	20230621	258500	-11.80	20220818	227000	0.44	20230621	0.05	N	002960	5000	70 억	792346	N	N	20	N	N
53	20230621	150914	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	227500	-1000	5	-0.44	314162500	1380	111.92	228000	228500	227000	297000	160000	228500	227653.99	60.95	0	-97	229833	229166	228333	227666	226833	229250	227750	70	68500	5000	169090	500	1	1300000	2958	11.07	2.62	12	0.11	20555.00	86889.00	258500	20220818	-11.99	227000	20230621	0.22	242500	-6.19	20230214	227000	0.22	20230621	258500	-11.99	20220818	227000	0.22	20230621	0.05	N	002960	5000	70 억	792346	N	N	0	N	N
54	20230621	140140	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	227500	-1000	5	-0.44	283208500	1244	100.89	228000	228500	227000	297000	160000	228500	227659.57	60.95	0	-36	229833	229166	228333	227666	226833	229250	227750	70	68500	5000	169090	500	1	1300000	2958	11.07	2.62	12	0.10	20555.00	86889.00	258500	20220818	-11.99	227000	20230621	0.22	242500	-6.19	20230214	227000	0.22	20230621	258500	-11.99	20220818	227000	0.22	20230621	0.05	N	002960	5000	70 억	792346	N	N	0	N	N
55	20230621	130548	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	227500	-1000	5	-0.44	272504000	1197	97.08	228000	228500	227000	297000	160000	228500	227655.81	60.95	0	-27	229833	229166	228333	227666	226833	229250	227750	70	68500	5000	169090	500	1	1300000	2958	11.07	2.62	12	0.09	20555.00	86889.00	258500	20220818	-11.99	227000	20230621	0.22	242500	-6.19	20230214	227000	0.22	20230621	258500	-11.99	20220818	227000	0.22	20230621	0.05	N	002960	5000	70 억	792346	N	N	0	N	N
56	20230621	120922	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	227500	-1000	5	-0.44	236089000	1037	84.10	228000	228500	227000	297000	160000	228500	227665.38	60.95	0	-25	229833	229166	228333	227666	226833	229250	227750	70	68500	5000	169090	500	1	1300000	2958	11.07	2.62	12	0.08	20555.00	86889.00	258500	20220818	-11.99	227000	20230621	0.22	242500	-6.19	20230214	227000	0.22	20230621	258500	-11.99	20220818	227000	0.22	20230621	0.05	N	002960	5000	70 억	792346	N	N	0	N	N
57	20230621	110559	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	227500	-1000	5	-0.44	225388000	990	80.29	228000	228500	227000	297000	160000	228500	227664.65	60.95	0	-24	229833	229166	228333	227666	226833	229250	227750	70	68500	5000	169090	500	1	1300000	2958	11.07	2.62	12	0.08	20555.00	86889.00	258500	20220818	-11.99	227000	20230621	0.22	242500	-6.19	20230214	227000	0.22	20230621	258500	-11.99	20220818	227000	0.22	20230621	0.05	N	002960	5000	70 억	792346	N	N	0	N	N
58	20230621	100917	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	227500	-1000	5	-0.44	73864500	324	26.28	228000	228500	227500	297000	160000	228500	227976.85	60.95	0	-9	229833	229166	228333	227666	226833	229250	227750	70	68500	5000	169090	500	1	1300000	2958	11.07	2.62	12	0.02	20555.00	86889.00	258500	20220818	-11.99	227500	20230621	0.00	242500	-6.19	20230214	227500	0.00	20230621	258500	-11.99	20220818	227500	0.00	20230621	0.05	N	002960	5000	70 억	792346	N	N	0	N	N
59	20230621	090754	55	30.00	KOSPI		화학	N	N	N	Y	40	N	228000	-500	5	-0.22	39673000	174	14.11	228000	228500	228000	297000	160000	228500	228005.75	60.95	0	-9	229833	229166	228333	227666	226833	229250	227750	70	68500	5000	169090	500	1	1300000	2964	11.09	2.62	12	0.01	20555.00	86889.00	258500	20220818	-11.80	227500	20230103	0.22	242500	-5.98	20230214	227500	0.22	20230103	258500	-11.80	20220818	227500	0.22	20230103	0.05	N	002960	5000	70 억	792346	N	N	0	N	N
60	20230620	160123	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	228500	-500	5	-0.22	281399500	1233	81.76	228500	229000	227500	297500	160500	229000	228223.44	60.97	0	11	229666	229332	228666	228332	227666	229500	228500	70	68500	5000	169460	500	1	1300000	2971	11.12	2.63	12	0.09	20555.00	86889.00	258500	20220818	-11.61	227500	20230620	0.44	242500	-5.77	20230214	227500	0.44	20230620	258500	-11.61	20220818	227500	0.44	20230620	0.05	N	002960	5000	70 억	792588	N	N	1	N	N
61	20230620	150532	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	228000	-1000	5	-0.44	275917000	1209	80.17	228500	229000	227500	297500	160500	229000	228219.19	60.97	0	13	229666	229332	228666	228332	227666	229500	228500	70	68500	5000	169460	500	1	1300000	2964	11.09	2.62	12	0.09	20555.00	86889.00	258500	20220818	-11.80	227500	20230620	0.22	242500	-5.98	20230214	227500	0.22	20230620	258500	-11.80	20220818	227500	0.22	20230620	0.05	N	002960	5000	70 억	792588	N	N	1	N	N
62	20230620	140418	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	228500	-500	5	-0.22	261313500	1145	75.93	228500	229000	227500	297500	160500	229000	228221.40	60.97	0	27	229666	229332	228666	228332	227666	229500	228500	70	68500	5000	169460	500	1	1300000	2971	11.12	2.63	12	0.09	20555.00	86889.00	258500	20220818	-11.61	227500	20230620	0.44	242500	-5.77	20230214	227500	0.44	20230620	258500	-11.61	20220818	227500	0.44	20230620	0.05	N	002960	5000	70 억	792588	N	N	1	N	N
63	20230620	130156	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	228000	-1000	5	-0.44	252186000	1105	73.28	228500	229000	227500	297500	160500	229000	228222.62	60.97	0	35	229666	229332	228666	228332	227666	229500	228500	70	68500	5000	169460	500	1	1300000	2964	11.09	2.62	12	0.09	20555.00	86889.00	258500	20220818	-11.80	227500	20230620	0.22	242500	-5.98	20230214	227500	0.22	20230620	258500	-11.80	20220818	227500	0.22	20230620	0.05	N	002960	5000	70 억	792588	N	N	1	N	N
64	20230620	120432	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	228500	-500	5	-0.22	216135500	947	62.80	228500	229000	227500	297500	160500	229000	228231.78	60.97	0	51	229666	229332	228666	228332	227666	229500	228500	70	68500	5000	169460	500	1	1300000	2971	11.12	2.63	12	0.07	20555.00	86889.00	258500	20220818	-11.61	227500	20230620	0.44	242500	-5.77	20230214	227500	0.44	20230620	258500	-11.61	20220818	227500	0.44	20230620	0.05	N	002960	5000	70 억	792588	N	N	1	N	N
65	20230620	110749	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	228500	-500	5	-0.22	185808500	814	53.98	228500	229000	227500	297500	160500	229000	228265.97	60.97	0	65	229666	229332	228666	228332	227666	229500	228500	70	68500	5000	169460	500	1	1300000	2971	11.12	2.63	12	0.06	20555.00	86889.00	258500	20220818	-11.61	227500	20230620	0.44	242500	-5.77	20230214	227500	0.44	20230620	258500	-11.61	20220818	227500	0.44	20230620	0.05	N	002960	5000	70 억	792588	N	N	1	N	N
66	20230620	100115	55	30.00	KOSPI		화학	N	N	N	Y	40	N	229000	0	3	0.00	89317500	391	25.93	228500	229000	228000	297500	160500	229000	228433.50	60.97	0	29	229666	229332	228666	228332	227666	229500	228500	70	68500	5000	169460	500	1	1300000	2977	11.14	2.64	12	0.03	20555.00	86889.00	258500	20220818	-11.41	227500	20230103	0.66	242500	-5.57	20230214	227500	0.66	20230103	258500	-11.41	20220818	227500	0.66	20230103	0.05	N	002960	5000	70 억	792588	N	N	1	N	N
67	20230620	090902	55	30.00	KOSPI		화학	N	N	N	Y	40	N	228500	-500	5	-0.22	57125500	250	16.58	228500	229000	228500	297500	160500	229000	228502.00	60.97	0	18	229666	229332	228666	228332	227666	229500	228500	70	68500	5000	169460	500	1	1300000	2971	11.12	2.63	12	0.02	20555.00	86889.00	258500	20220818	-11.61	227500	20230103	0.44	242500	-5.77	20230214	227500	0.44	20230103	258500	-11.61	20220818	227500	0.44	20230103	0.05	N	002960	5000	70 억	792588	N	N	1	N	N
68	20230619	160626	55	30.00	KOSPI		화학	N	N	N	Y	40	N	229000	0	3	0.00	163315000	714	144.83	228500	229000	228000	297500	160500	229000	228731.74	60.97	0	-7	229333	229166	228833	228666	228333	229250	228750	70	68500	5000	169460	500	1	1300000	2977	11.14	2.64	12	0.05	20555.00	86889.00	258500	20220818	-11.41	227500	20230103	0.66	242500	-5.57	20230214	227500	0.66	20230103	258500	-11.41	20220818	227500	0.66	20230103	0.05	N	002960	5000	70 억	792671	N	N	1	N	N
69	20230619	150502	55	30.00	KOSPI		화학	N	N	N	Y	40	N	228000	-1000	5	-0.44	155545000	680	137.93	228500	229000	228000	297500	160500	229000	228742.65	60.97	0	-3	229333	229166	228833	228666	228333	229250	228750	70	68500	5000	169460	500	1	1300000	2964	11.09	2.62	12	0.05	20555.00	86889.00	258500	20220818	-11.80	227500	20230103	0.22	242500	-5.98	20230214	227500	0.22	20230103	258500	-11.80	20220818	227500	0.22	20230103	0.05	N	002960	5000	70 억	792671	N	N	1	N	N
70	20230619	140515	55	30.00	KOSPI		화학	N	N	N	Y	40	N	228500	-500	5	-0.22	120560000	527	106.90	228500	229000	228500	297500	160500	229000	228766.60	60.97	0	-3	229333	229166	228833	228666	228333	229250	228750	70	68500	5000	169460	500	1	1300000	2971	11.12	2.63	12	0.04	20555.00	86889.00	258500	20220818	-11.61	227500	20230103	0.44	242500	-5.77	20230214	227500	0.44	20230103	258500	-11.61	20220818	227500	0.44	20230103	0.05	N	002960	5000	70 억	792671	N	N	1	N	N
71	20230619	130843	55	30.00	KOSPI		화학	N	N	N	Y	40	N	229000	0	3	0.00	109132500	477	96.75	228500	229000	228500	297500	160500	229000	228789.31	60.97	0	-1	229333	229166	228833	228666	228333	229250	228750	70	68500	5000	169460	500	1	1300000	2977	11.14	2.64	12	0.04	20555.00	86889.00	258500	20220818	-11.41	227500	20230103	0.66	242500	-5.57	20230214	227500	0.66	20230103	258500	-11.41	20220818	227500	0.66	20230103	0.05	N	002960	5000	70 억	792671	N	N	1	N	N
72	20230619	120814	55	30.00	KOSPI		화학	N	N	N	Y	40	N	229000	0	3	0.00	106384500	465	94.32	228500	229000	228500	297500	160500	229000	228783.87	60.97	0	-1	229333	229166	228833	228666	228333	229250	228750	70	68500	5000	169460	500	1	1300000	2977	11.14	2.64	12	0.04	20555.00	86889.00	258500	20220818	-11.41	227500	20230103	0.66	242500	-5.57	20230214	227500	0.66	20230103	258500	-11.41	20220818	227500	0.66	20230103	0.05	N	002960	5000	70 억	792671	N	N	1	N	N
73	20230619	110118	55	30.00	KOSPI		화학	N	N	N	Y	40	N	229000	0	3	0.00	39771000	174	35.29	228500	229000	228500	297500	160500	229000	228568.97	60.97	0	-1	229333	229166	228833	228666	228333	229250	228750	70	68500	5000	169460	500	1	1300000	2977	11.14	2.64	12	0.01	20555.00	86889.00	258500	20220818	-11.41	227500	20230103	0.66	242500	-5.57	20230214	227500	0.66	20230103	258500	-11.41	20220818	227500	0.66	20230103	0.05	N	002960	5000	70 억	792671	N	N	1	N	N
74	20230619	100425	55	30.00	KOSPI		화학	N	N	N	Y	40	N	229000	0	3	0.00	10292500	45	9.13	228500	229000	228500	297500	160500	229000	228722.22	60.97	0	-1	229333	229166	228833	228666	228333	229250	228750	70	68500	5000	169460	500	1	1300000	2977	11.14	2.64	12	0.00	20555.00	86889.00	258500	20220818	-11.41	227500	20230103	0.66	242500	-5.57	20230214	227500	0.66	20230103	258500	-11.41	20220818	227500	0.66	20230103	0.05	N	002960	5000	70 억	792671	N	N	1	N	N
75	20230619	090618	55	30.00	KOSPI		화학	N	N	N	Y	40	N	228500	-500	5	-0.22	2056500	9	1.83	228500	228500	228500	297500	160500	229000	228500.00	60.97	0	0	229333	229166	228833	228666	228333	229250	228750	70	68500	5000	169460	500	1	1300000	2971	11.12	2.63	12	0.00	20555.00	86889.00	258500	20220818	-11.61	227500	20230103	0.44	242500	-5.77	20230214	227500	0.44	20230103	258500	-11.61	20220818	227500	0.44	20230103	0.05	N	002960	5000	70 억	792671	N	N	1	N	N
76	20230616	160936	55	30.00	KOSPI		화학	N	N	N	Y	40	N	229000	0	3	0.00	112739500	493	39.19	228500	229000	228500	297500	160500	229000	228680.53	60.99	0	-37	229666	229332	228666	228332	227666	229500	228500	70	68500	5000	169460	500	1	1300000	2977	11.14	2.64	12	0.04	20555.00	86889.00	258500	20220818	-11.41	227500	20230103	0.66	242500	-5.57	20230214	227500	0.66	20230103	258500	-11.41	20220818	227500	0.66	20230103	0.05	N	002960	5000	70 억	792829	N	N	1	N	N
77	20230616	151012	55	30.00	KOSPI		화학	N	N	N	Y	40	N	228500	-500	5	-0.22	91934000	402	31.96	228500	229000	228500	297500	160500	229000	228691.54	60.99	0	-17	229666	229332	228666	228332	227666	229500	228500	70	68500	5000	169460	500	1	1300000	2971	11.12	2.63	12	0.03	20555.00	86889.00	258500	20220818	-11.61	227500	20230103	0.44	242500	-5.77	20230214	227500	0.44	20230103	258500	-11.61	20220818	227500	0.44	20230103	0.05	N	002960	5000	70 억	792829	N	N	1	N	N
78	20230616	140902	55	30.00	KOSPI		화학	N	N	N	Y	40	N	228500	-500	5	-0.22	71814500	314	24.96	228500	229000	228500	297500	160500	229000	228708.60	60.99	0	-19	229666	229332	228666	228332	227666	229500	228500	70	68500	5000	169460	500	1	1300000	2971	11.12	2.63	12	0.02	20555.00	86889.00	258500	20220818	-11.61	227500	20230103	0.44	242500	-5.77	20230214	227500	0.44	20230103	258500	-11.61	20220818	227500	0.44	20230103	0.05	N	002960	5000	70 억	792829	N	N	1	N	N
79	20230616	130545	55	30.00	KOSPI		화학	N	N	N	Y	40	N	228500	-500	5	-0.22	40261500	176	13.99	228500	229000	228500	297500	160500	229000	228758.52	60.99	0	-19	229666	229332	228666	228332	227666	229500	228500	70	68500	5000	169460	500	1	1300000	2971	11.12	2.63	12	0.01	20555.00	86889.00	258500	20220818	-11.61	227500	20230103	0.44	242500	-5.77	20230214	227500	0.44	20230103	258500	-11.61	20220818	227500	0.44	20230103	0.05	N	002960	5000	70 억	792829	N	N	1	N	N
80	20230616	121006	55	30.00	KOSPI		화학	N	N	N	Y	40	N	228500	-500	5	-0.22	38430000	168	13.35	228500	229000	228500	297500	160500	229000	228750.00	60.99	0	-18	229666	229332	228666	228332	227666	229500	228500	70	68500	5000	169460	500	1	1300000	2971	11.12	2.63	12	0.01	20555.00	86889.00	258500	20220818	-11.61	227500	20230103	0.44	242500	-5.77	20230214	227500	0.44	20230103	258500	-11.61	20220818	227500	0.44	20230103	0.05	N	002960	5000	70 억	792829	N	N	1	N	N
81	20230616	110320	55	30.00	KOSPI		화학	N	N	N	Y	40	N	229000	0	3	0.00	29738000	130	10.33	228500	229000	228500	297500	160500	229000	228753.85	60.99	0	-5	229666	229332	228666	228332	227666	229500	228500	70	68500	5000	169460	500	1	1300000	2977	11.14	2.64	12	0.01	20555.00	86889.00	258500	20220818	-11.41	227500	20230103	0.66	242500	-5.57	20230214	227500	0.66	20230103	258500	-11.41	20220818	227500	0.66	20230103	0.05	N	002960	5000	70 억	792829	N	N	1	N	N
82	20230616	100111	55	30.00	KOSPI		화학	N	N	N	Y	40	N	229000	0	3	0.00	24245500	106	8.43	228500	229000	228500	297500	160500	229000	228731.13	60.99	0	-2	229666	229332	228666	228332	227666	229500	228500	70	68500	5000	169460	500	1	1300000	2977	11.14	2.64	12	0.01	20555.00	86889.00	258500	20220818	-11.41	227500	20230103	0.66	242500	-5.57	20230214	227500	0.66	20230103	258500	-11.41	20220818	227500	0.66	20230103	0.05	N	002960	5000	70 억	792829	N	N	1	N	N
83	20230616	090933	55	30.00	KOSPI		화학	N	N	N	Y	40	N	228500	-500	5	-0.22	10968000	48	3.82	228500	228500	228500	297500	160500	229000	228500.00	60.99	0	0	229666	229332	228666	228332	227666	229500	228500	70	68500	5000	169460	500	1	1300000	2971	11.12	2.63	12	0.00	20555.00	86889.00	258500	20220818	-11.61	227500	20230103	0.44	242500	-5.77	20230214	227500	0.44	20230103	258500	-11.61	20220818	227500	0.44	20230103	0.05	N	002960	5000	70 억	792829	N	N	1	N	N
84	20230615	150719	55	30.00	KOSPI		화학	N	N	N	Y	40	N	229000	0	3	0.00	283393500	1240	37.38	229000	229000	228000	297500	160500	229000	228543.15	61.01	0	-32	230333	229666	228833	228166	227333	229250	227750	70	68500	5000	169460	500	1	1300000	2977	11.14	2.64	12	0.10	20555.00	86889.00	258500	20220818	-11.41	227500	20230103	0.66	242500	-5.57	20230214	227500	0.66	20230103	258500	-11.41	20220818	227500	0.66	20230103	0.05	N	002960	5000	70 억	793147	N	N	2	N	N
85	20230615	140342	55	30.00	KOSPI		화학	N	N	N	Y	40	N	228500	-500	5	-0.22	222832500	975	29.39	229000	229000	228000	297500	160500	229000	228546.15	61.01	0	-30	230333	229666	228833	228166	227333	229250	227750	70	68500	5000	169460	500	1	1300000	2971	11.12	2.63	12	0.08	20555.00	86889.00	258500	20220818	-11.61	227500	20230103	0.44	242500	-5.77	20230214	227500	0.44	20230103	258500	-11.61	20220818	227500	0.44	20230103	0.05	N	002960	5000	70 억	793147	N	N	2	N	N
86	20230615	130909	55	30.00	KOSPI		화학	N	N	N	Y	40	N	228500	-500	5	-0.22	219403000	960	28.94	229000	229000	228000	297500	160500	229000	228544.79	61.01	0	-28	230333	229666	228833	228166	227333	229250	227750	70	68500	5000	169460	500	1	1300000	2971	11.12	2.63	12	0.07	20555.00	86889.00	258500	20220818	-11.61	227500	20230103	0.44	242500	-5.77	20230214	227500	0.44	20230103	258500	-11.61	20220818	227500	0.44	20230103	0.05	N	002960	5000	70 억	793147	N	N	2	N	N
87	20230615	120234	55	30.00	KOSPI		화학	N	N	N	Y	40	N	229000	0	3	0.00	204540500	895	26.98	229000	229000	228000	297500	160500	229000	228536.87	61.01	0	-25	230333	229666	228833	228166	227333	229250	227750	70	68500	5000	169460	500	1	1300000	2977	11.14	2.64	12	0.07	20555.00	86889.00	258500	20220818	-11.41	227500	20230103	0.66	242500	-5.57	20230214	227500	0.66	20230103	258500	-11.41	20220818	227500	0.66	20230103	0.05	N	002960	5000	70 억	793147	N	N	2	N	N
88	20230615	110504	55	30.00	KOSPI		화학	N	N	N	Y	40	N	228500	-500	5	-0.22	152669000	668	20.14	229000	229000	228500	297500	160500	229000	228546.41	61.01	0	41	230333	229666	228833	228166	227333	229250	227750	70	68500	5000	169460	500	1	1300000	2971	11.12	2.63	12	0.05	20555.00	86889.00	258500	20220818	-11.61	227500	20230103	0.44	242500	-5.77	20230214	227500	0.44	20230103	258500	-11.61	20220818	227500	0.44	20230103	0.05	N	002960	5000	70 억	793147	N	N	2	N	N
89	20230611	184839	55	30.00	KOSPI		화학	N	N	N	Y	40	N	229500	0	3	0.00	231151000	1008	95.00	229000	230000	229000	298000	161000	229500	229308.93	61.22	-567	-7	230500	230000	229500	229000	228500	230000	229000	70	68500	5000	169830	500	1	1300000	2984	11.17	2.64	12	0.08	20555.00	86889.00	258500	20220818	-11.22	227500	20230103	0.88	242500	-5.36	20230214	227500	0.88	20230103	258500	-11.22	20220818	227500	0.88	20230103	0.06	N	002960	5000	70 억	795886	N	N	1	N	N
90	20230611	184014	55	30.00	KOSPI		화학	N	N	N	Y	40	N	229500	0	3	0.00	231151000	1008	95.00	229000	230000	229000	298000	161000	229500	229308.93	61.22	-567	-7	230500	230000	229500	229000	228500	230000	229000	70	68500	5000	169830	500	1	1300000	2984	11.17	2.64	12	0.08	20555.00	86889.00	258500	20220818	-11.22	227500	20230103	0.88	242500	-5.36	20230214	227500	0.88	20230103	258500	-11.22	20220818	227500	0.88	20230103	0.06	N	002960	5000	70 억	795886	N	N	1	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History