KissMeData/002840/price/prices-20230601.csv

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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230630,160134,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,176200,200,2,0.11,782635500,4430,206.33,176100,180000,176000,228500,123200,176000,176667.16,2.65,0,-884,178000,177000,176000,175000,174000,177500,175500,67,52650,500,130240,100,1,4850000,8546,12.11,2.48,12,0.09,14546.00,70917.00,185000,20230227,-4.76,157000,20230104,12.23,185000,-4.76,20230227,157000,12.23,20230104,185000,-4.76,20230227,157000,12.23,20230104,0.02,N,002840,500,66 억,,128530,N,N,0,N,00,N
20230630,150134,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,177400,1400,2,0.80,775214600,4388,204.38,176100,180000,176000,228500,123200,176000,176666.96,2.65,0,-877,178000,177000,176000,175000,174000,177500,175500,67,52650,500,130240,100,1,4850000,8604,12.20,2.50,12,0.09,14546.00,70917.00,185000,20230227,-4.11,157000,20230104,12.99,185000,-4.11,20230227,157000,12.99,20230104,185000,-4.11,20230227,157000,12.99,20230104,0.02,N,002840,500,66 억,,128530,N,N,0,N,00,N
20230630,140135,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,177900,1900,2,1.08,752519000,4260,198.42,176100,180000,176000,228500,123200,176000,176647.65,2.65,0,-914,178000,177000,176000,175000,174000,177500,175500,67,52650,500,130240,100,1,4850000,8628,12.23,2.51,12,0.09,14546.00,70917.00,185000,20230227,-3.84,157000,20230104,13.31,185000,-3.84,20230227,157000,13.31,20230104,185000,-3.84,20230227,157000,13.31,20230104,0.02,N,002840,500,66 억,,128530,N,N,0,N,00,N
20230630,130135,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,177100,1100,2,0.62,738301100,4180,194.69,176100,180000,176000,228500,123200,176000,176627.06,2.65,0,-897,178000,177000,176000,175000,174000,177500,175500,67,52650,500,130240,100,1,4850000,8589,12.18,2.50,12,0.09,14546.00,70917.00,185000,20230227,-4.27,157000,20230104,12.80,185000,-4.27,20230227,157000,12.80,20230104,185000,-4.27,20230227,157000,12.80,20230104,0.02,N,002840,500,66 억,,128530,N,N,0,N,00,N
20230630,120134,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,177300,1300,2,0.74,721607900,4086,190.31,176100,180000,176000,228500,123200,176000,176604.97,2.65,0,-865,178000,177000,176000,175000,174000,177500,175500,67,52650,500,130240,100,1,4850000,8599,12.19,2.50,12,0.08,14546.00,70917.00,185000,20230227,-4.16,157000,20230104,12.93,185000,-4.16,20230227,157000,12.93,20230104,185000,-4.16,20230227,157000,12.93,20230104,0.02,N,002840,500,66 억,,128530,N,N,0,N,00,N
20230630,110134,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,177400,1400,2,0.80,719301800,4073,189.71,176100,180000,176000,228500,123200,176000,176602.46,2.65,0,-865,178000,177000,176000,175000,174000,177500,175500,67,52650,500,130240,100,1,4850000,8604,12.20,2.50,12,0.08,14546.00,70917.00,185000,20230227,-4.11,157000,20230104,12.99,185000,-4.11,20230227,157000,12.99,20230104,185000,-4.11,20230227,157000,12.99,20230104,0.02,N,002840,500,66 억,,128530,N,N,0,N,00,N
20230630,100134,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,178100,2100,2,1.19,674177800,3819,177.88,176100,180000,176000,228500,123200,176000,176532.55,2.65,0,-917,178000,177000,176000,175000,174000,177500,175500,67,52650,500,130240,100,1,4850000,8638,12.24,2.51,12,0.08,14546.00,70917.00,185000,20230227,-3.73,157000,20230104,13.44,185000,-3.73,20230227,157000,13.44,20230104,185000,-3.73,20230227,157000,13.44,20230104,0.02,N,002840,500,66 억,,128530,N,N,0,N,00,N
20230630,090135,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,176600,600,2,0.34,170137300,966,44.99,176100,176700,176000,228500,123200,176000,176125.57,2.65,0,-142,178000,177000,176000,175000,174000,177500,175500,67,52650,500,130240,100,1,4850000,8565,12.14,2.49,12,0.02,14546.00,70917.00,185000,20230227,-4.54,157000,20230104,12.48,185000,-4.54,20230227,157000,12.48,20230104,185000,-4.54,20230227,157000,12.48,20230104,0.02,N,002840,500,66 억,,128530,N,N,0,N,00,N
20230629,160135,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,176000,1000,2,0.57,376344600,2147,65.78,175100,177000,175000,227500,122500,175000,175286.26,2.65,0,156,175800,175400,174900,174500,174000,175450,174550,67,52500,500,129500,100,1,4850000,8536,12.10,2.48,12,0.04,14546.00,70917.00,185000,20230227,-4.86,157000,20230104,12.10,185000,-4.86,20230227,157000,12.10,20230104,185000,-4.86,20230227,157000,12.10,20230104,0.02,N,002840,500,66 억,,128307,N,N,0,N,00,N
20230629,150133,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,175000,0,3,0.00,362657300,2069,63.39,175100,177000,175000,227500,122500,175000,175281.44,2.65,0,143,175800,175400,174900,174500,174000,175450,174550,67,52500,500,129500,100,1,4850000,8488,12.03,2.47,12,0.04,14546.00,70917.00,185000,20230227,-5.41,157000,20230104,11.46,185000,-5.41,20230227,157000,11.46,20230104,185000,-5.41,20230227,157000,11.46,20230104,0.02,N,002840,500,66 억,,128307,N,N,0,N,00,N
20230629,140133,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,175300,300,2,0.17,310127400,1769,54.20,175100,177000,175000,227500,122500,175000,175312.27,2.65,0,180,175800,175400,174900,174500,174000,175450,174550,67,52500,500,129500,100,1,4850000,8502,12.05,2.47,12,0.04,14546.00,70917.00,185000,20230227,-5.24,157000,20230104,11.66,185000,-5.24,20230227,157000,11.66,20230104,185000,-5.24,20230227,157000,11.66,20230104,0.02,N,002840,500,66 억,,128307,N,N,0,N,00,N
20230629,130133,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,175000,0,3,0.00,276131800,1575,48.25,175100,177000,175000,227500,122500,175000,175321.78,2.65,0,62,175800,175400,174900,174500,174000,175450,174550,67,52500,500,129500,100,1,4850000,8488,12.03,2.47,12,0.03,14546.00,70917.00,185000,20230227,-5.41,157000,20230104,11.46,185000,-5.41,20230227,157000,11.46,20230104,185000,-5.41,20230227,157000,11.46,20230104,0.02,N,002840,500,66 억,,128307,N,N,0,N,00,N
20230629,120134,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,175000,0,3,0.00,265800700,1516,46.45,175100,177000,175000,227500,122500,175000,175330.28,2.65,0,41,175800,175400,174900,174500,174000,175450,174550,67,52500,500,129500,100,1,4850000,8488,12.03,2.47,12,0.03,14546.00,70917.00,185000,20230227,-5.41,157000,20230104,11.46,185000,-5.41,20230227,157000,11.46,20230104,185000,-5.41,20230227,157000,11.46,20230104,0.02,N,002840,500,66 억,,128307,N,N,0,N,00,N
20230629,110133,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,175000,0,3,0.00,249173400,1421,43.54,175100,177000,175000,227500,122500,175000,175350.74,2.65,0,41,175800,175400,174900,174500,174000,175450,174550,67,52500,500,129500,100,1,4850000,8488,12.03,2.47,12,0.03,14546.00,70917.00,185000,20230227,-5.41,157000,20230104,11.46,185000,-5.41,20230227,157000,11.46,20230104,185000,-5.41,20230227,157000,11.46,20230104,0.02,N,002840,500,66 억,,128307,N,N,0,N,00,N
20230629,100133,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,176000,1000,2,0.57,241467600,1377,42.19,175100,177000,175000,227500,122500,175000,175357.73,2.65,0,35,175800,175400,174900,174500,174000,175450,174550,67,52500,500,129500,100,1,4850000,8536,12.10,2.48,12,0.03,14546.00,70917.00,185000,20230227,-4.86,157000,20230104,12.10,185000,-4.86,20230227,157000,12.10,20230104,185000,-4.86,20230227,157000,12.10,20230104,0.02,N,002840,500,66 억,,128307,N,N,0,N,00,N
20230629,090133,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,175500,500,2,0.29,701500,4,0.12,175100,175500,175100,227500,122500,175000,175375.00,2.65,0,0,175800,175400,174900,174500,174000,175450,174550,67,52500,500,129500,100,1,4850000,8512,12.07,2.47,12,0.00,14546.00,70917.00,185000,20230227,-5.14,157000,20230104,11.78,185000,-5.14,20230227,157000,11.78,20230104,185000,-5.14,20230227,157000,11.78,20230104,0.02,N,002840,500,66 억,,128307,N,N,0,N,00,N
20230628,160133,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,175000,200,2,0.11,570095700,3260,96.99,175000,175300,174400,227000,122400,174800,174875.98,2.65,0,-5,181333,178066,175733,172466,170133,179700,174100,67,52300,500,129350,100,1,4850000,8488,12.03,2.47,12,0.07,14546.00,70917.00,185000,20230227,-5.41,157000,20230104,11.46,185000,-5.41,20230227,157000,11.46,20230104,185000,-5.41,20230227,157000,11.46,20230104,0.02,N,002840,500,66 억,,128517,N,N,1,N,00,N
20230628,150133,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,174800,0,3,0.00,545431400,3119,92.80,175000,175300,174800,227000,122400,174800,174873.81,2.65,0,6,181333,178066,175733,172466,170133,179700,174100,67,52300,500,129350,100,1,4850000,8478,12.02,2.46,12,0.06,14546.00,70917.00,185000,20230227,-5.51,157000,20230104,11.34,185000,-5.51,20230227,157000,11.34,20230104,185000,-5.51,20230227,157000,11.34,20230104,0.02,N,002840,500,66 억,,128517,N,N,1,N,00,N
20230628,140133,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,174900,100,2,0.06,320792700,1835,54.60,175000,175300,174800,227000,122400,174800,174818.91,2.65,0,16,181333,178066,175733,172466,170133,179700,174100,67,52300,500,129350,100,1,4850000,8483,12.02,2.47,12,0.04,14546.00,70917.00,185000,20230227,-5.46,157000,20230104,11.40,185000,-5.46,20230227,157000,11.40,20230104,185000,-5.46,20230227,157000,11.40,20230104,0.02,N,002840,500,66 억,,128517,N,N,1,N,00,N
20230628,130134,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,174900,100,2,0.06,169053300,967,28.77,175000,175300,174800,227000,122400,174800,174822.44,2.65,0,16,181333,178066,175733,172466,170133,179700,174100,67,52300,500,129350,100,1,4850000,8483,12.02,2.47,12,0.02,14546.00,70917.00,185000,20230227,-5.46,157000,20230104,11.40,185000,-5.46,20230227,157000,11.40,20230104,185000,-5.46,20230227,157000,11.40,20230104,0.02,N,002840,500,66 억,,128517,N,N,1,N,00,N
20230628,120127,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,174900,100,2,0.06,105595200,604,17.97,175000,175300,174800,227000,122400,174800,174826.49,2.65,0,15,181333,178066,175733,172466,170133,179700,174100,67,52300,500,129350,100,1,4850000,8483,12.02,2.47,12,0.01,14546.00,70917.00,185000,20230227,-5.46,157000,20230104,11.40,185000,-5.46,20230227,157000,11.40,20230104,185000,-5.46,20230227,157000,11.40,20230104,0.02,N,002840,500,66 억,,128517,N,N,1,N,00,N
20230628,110134,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,174900,100,2,0.06,84791300,485,14.43,175000,175300,174800,227000,122400,174800,174827.42,2.65,0,6,181333,178066,175733,172466,170133,179700,174100,67,52300,500,129350,100,1,4850000,8483,12.02,2.47,12,0.01,14546.00,70917.00,185000,20230227,-5.46,157000,20230104,11.40,185000,-5.46,20230227,157000,11.40,20230104,185000,-5.46,20230227,157000,11.40,20230104,0.02,N,002840,500,66 억,,128517,N,N,1,N,00,N
20230628,100133,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,174900,100,2,0.06,36890700,211,6.28,175000,175300,174800,227000,122400,174800,174837.44,2.65,0,3,181333,178066,175733,172466,170133,179700,174100,67,52300,500,129350,100,1,4850000,8483,12.02,2.47,12,0.00,14546.00,70917.00,185000,20230227,-5.46,157000,20230104,11.40,185000,-5.46,20230227,157000,11.40,20230104,185000,-5.46,20230227,157000,11.40,20230104,0.02,N,002840,500,66 억,,128517,N,N,1,N,00,N
20230628,090133,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,175300,500,2,0.29,525300,3,0.09,175000,175300,175000,227000,122400,174800,175100.00,2.65,0,0,181333,178066,175733,172466,170133,179700,174100,67,52300,500,129350,100,1,4850000,8502,12.05,2.47,12,0.00,14546.00,70917.00,185000,20230227,-5.24,157000,20230104,11.66,185000,-5.24,20230227,157000,11.66,20230104,185000,-5.24,20230227,157000,11.66,20230104,0.02,N,002840,500,66 억,,128517,N,N,1,N,00,N
20230627,160134,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,174800,900,2,0.52,588092300,3361,271.27,173900,179000,173400,226000,121800,173900,174975.39,2.67,0,-1613,174166,174032,173866,173732,173566,174100,173800,67,52100,500,128680,100,1,4850000,8478,12.02,2.46,12,0.07,14546.00,70917.00,185000,20230227,-5.51,157000,20230104,11.34,185000,-5.51,20230227,157000,11.34,20230104,185000,-5.51,20230227,157000,11.34,20230104,0.02,N,002840,500,66 억,,129596,N,N,1,N,00,N
20230627,150134,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,173600,-300,5,-0.17,584604500,3341,269.65,173900,179000,173400,226000,121800,173900,174978.90,2.67,0,-1617,174166,174032,173866,173732,173566,174100,173800,67,52100,500,128680,100,1,4850000,8420,11.93,2.45,12,0.07,14546.00,70917.00,185000,20230227,-6.16,157000,20230104,10.57,185000,-6.16,20230227,157000,10.57,20230104,185000,-6.16,20230227,157000,10.57,20230104,0.02,N,002840,500,66 억,,129596,N,N,1,N,00,N
20230627,140134,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,175000,1100,2,0.63,580957400,3320,267.96,173900,179000,173500,226000,121800,173900,174987.17,2.67,0,-1608,174166,174032,173866,173732,173566,174100,173800,67,52100,500,128680,100,1,4850000,8488,12.03,2.47,12,0.07,14546.00,70917.00,185000,20230227,-5.41,157000,20230104,11.46,185000,-5.41,20230227,157000,11.46,20230104,185000,-5.41,20230227,157000,11.46,20230104,0.02,N,002840,500,66 억,,129596,N,N,1,N,00,N
20230627,130134,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,174200,300,2,0.17,106631600,613,49.48,173900,174500,173900,226000,121800,173900,173950.41,2.67,0,-118,174166,174032,173866,173732,173566,174100,173800,67,52100,500,128680,100,1,4850000,8449,11.98,2.46,12,0.01,14546.00,70917.00,185000,20230227,-5.84,157000,20230104,10.96,185000,-5.84,20230227,157000,10.96,20230104,185000,-5.84,20230227,157000,10.96,20230104,0.02,N,002840,500,66 억,,129596,N,N,1,N,00,N
20230627,120135,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,173900,0,3,0.00,46275200,266,21.47,173900,174500,173900,226000,121800,173900,173966.92,2.67,0,-51,174166,174032,173866,173732,173566,174100,173800,67,52100,500,128680,100,1,4850000,8434,11.96,2.45,12,0.01,14546.00,70917.00,185000,20230227,-6.00,157000,20230104,10.76,185000,-6.00,20230227,157000,10.76,20230104,185000,-6.00,20230227,157000,10.76,20230104,0.02,N,002840,500,66 억,,129596,N,N,1,N,00,N
20230627,110135,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,174000,100,2,0.06,45405400,261,21.07,173900,174500,173900,226000,121800,173900,173967.05,2.67,0,-46,174166,174032,173866,173732,173566,174100,173800,67,52100,500,128680,100,1,4850000,8439,11.96,2.45,12,0.01,14546.00,70917.00,185000,20230227,-5.95,157000,20230104,10.83,185000,-5.95,20230227,157000,10.83,20230104,185000,-5.95,20230227,157000,10.83,20230104,0.02,N,002840,500,66 억,,129596,N,N,1,N,00,N
20230627,100133,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,173900,0,3,0.00,35839800,206,16.63,173900,174500,173900,226000,121800,173900,173979.61,2.67,0,-32,174166,174032,173866,173732,173566,174100,173800,67,52100,500,128680,100,1,4850000,8434,11.96,2.45,12,0.00,14546.00,70917.00,185000,20230227,-6.00,157000,20230104,10.76,185000,-6.00,20230227,157000,10.76,20230104,185000,-6.00,20230227,157000,10.76,20230104,0.02,N,002840,500,66 억,,129596,N,N,1,N,00,N
20230627,090134,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,173900,0,3,0.00,173900,1,0.08,173900,173900,173900,226000,121800,173900,173900.00,2.67,0,0,174166,174032,173866,173732,173566,174100,173800,67,52100,500,128680,100,1,4850000,8434,11.96,2.45,12,0.00,14546.00,70917.00,185000,20230227,-6.00,157000,20230104,10.76,185000,-6.00,20230227,157000,10.76,20230104,185000,-6.00,20230227,157000,10.76,20230104,0.02,N,002840,500,66 억,,129596,N,N,1,N,00,N
20230626,160133,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,173900,200,2,0.12,215247200,1239,91.10,173800,174000,173700,225500,121600,173700,173726.55,2.67,0,171,175433,174566,174133,173266,172833,174350,173050,67,51950,500,128530,100,1,4850000,8434,11.96,2.45,12,0.03,14546.00,70917.00,185000,20230227,-6.00,157000,20230104,10.76,185000,-6.00,20230227,157000,10.76,20230104,185000,-6.00,20230227,157000,10.76,20230104,0.02,N,002840,500,66 억,,129654,N,N,1,N,00,N
20230626,150134,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,173800,100,2,0.06,212812800,1225,90.07,173800,174000,173700,225500,121600,173700,173724.73,2.67,0,175,175433,174566,174133,173266,172833,174350,173050,67,51950,500,128530,100,1,4850000,8429,11.95,2.45,12,0.03,14546.00,70917.00,185000,20230227,-6.05,157000,20230104,10.70,185000,-6.05,20230227,157000,10.70,20230104,185000,-6.05,20230227,157000,10.70,20230104,0.02,N,002840,500,66 억,,129654,N,N,7,N,00,N
20230626,140134,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,173700,0,3,0.00,205342100,1182,86.91,173800,174000,173700,225500,121600,173700,173724.28,2.67,0,162,175433,174566,174133,173266,172833,174350,173050,67,51950,500,128530,100,1,4850000,8424,11.94,2.45,12,0.02,14546.00,70917.00,185000,20230227,-6.11,157000,20230104,10.64,185000,-6.11,20230227,157000,10.64,20230104,185000,-6.11,20230227,157000,10.64,20230104,0.02,N,002840,500,66 억,,129654,N,N,7,N,00,N
20230626,130134,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,173900,200,2,0.12,191618300,1103,81.10,173800,174000,173700,225500,121600,173700,173724.66,2.67,0,154,175433,174566,174133,173266,172833,174350,173050,67,51950,500,128530,100,1,4850000,8434,11.96,2.45,12,0.02,14546.00,70917.00,185000,20230227,-6.00,157000,20230104,10.76,185000,-6.00,20230227,157000,10.76,20230104,185000,-6.00,20230227,157000,10.76,20230104,0.02,N,002840,500,66 억,,129654,N,N,7,N,00,N
20230626,120133,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,173700,0,3,0.00,121435000,699,51.40,173800,174000,173700,225500,121600,173700,173726.75,2.67,0,89,175433,174566,174133,173266,172833,174350,173050,67,51950,500,128530,100,1,4850000,8424,11.94,2.45,12,0.01,14546.00,70917.00,185000,20230227,-6.11,157000,20230104,10.64,185000,-6.11,20230227,157000,10.64,20230104,185000,-6.11,20230227,157000,10.64,20230104,0.02,N,002840,500,66 억,,129654,N,N,7,N,00,N
20230626,110133,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,173700,0,3,0.00,73838000,425,31.25,173800,174000,173700,225500,121600,173700,173736.47,2.67,0,58,175433,174566,174133,173266,172833,174350,173050,67,51950,500,128530,100,1,4850000,8424,11.94,2.45,12,0.01,14546.00,70917.00,185000,20230227,-6.11,157000,20230104,10.64,185000,-6.11,20230227,157000,10.64,20230104,185000,-6.11,20230227,157000,10.64,20230104,0.02,N,002840,500,66 억,,129654,N,N,7,N,00,N
20230626,100133,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,173800,100,2,0.06,72448300,417,30.66,173800,174000,173700,225500,121600,173700,173736.93,2.67,0,59,175433,174566,174133,173266,172833,174350,173050,67,51950,500,128530,100,1,4850000,8429,11.95,2.45,12,0.01,14546.00,70917.00,185000,20230227,-6.05,157000,20230104,10.70,185000,-6.05,20230227,157000,10.70,20230104,185000,-6.05,20230227,157000,10.70,20230104,0.02,N,002840,500,66 억,,129654,N,N,7,N,00,N
20230626,090133,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,173800,100,2,0.06,1042800,6,0.44,173800,173800,173800,225500,121600,173700,173800.00,2.67,0,1,175433,174566,174133,173266,172833,174350,173050,67,51950,500,128530,100,1,4850000,8429,11.95,2.45,12,0.00,14546.00,70917.00,185000,20230227,-6.05,157000,20230104,10.70,185000,-6.05,20230227,157000,10.70,20230104,185000,-6.05,20230227,157000,10.70,20230104,0.02,N,002840,500,66 억,,129654,N,N,7,N,00,N
20230623,151452,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,173800,100,2,0.06,223072100,1284,97.57,175000,175000,173700,225500,121600,173700,173732.17,2.68,0,-253,174700,174200,173400,172900,172100,174450,173150,67,51950,500,128530,100,1,4850000,8429,11.95,2.45,12,0.03,14546.00,70917.00,185000,20230227,-6.05,157000,20230104,10.70,185000,-6.05,20230227,157000,10.70,20230104,185000,-6.05,20230227,157000,10.70,20230104,0.02,N,002840,500,66 억,,130025,N,N,3,N,00,N
20230623,140125,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,173700,0,3,0.00,153584800,884,67.17,175000,175000,173700,225500,121600,173700,173738.46,2.68,0,-163,174700,174200,173400,172900,172100,174450,173150,67,51950,500,128530,100,1,4850000,8424,11.94,2.45,12,0.02,14546.00,70917.00,185000,20230227,-6.11,157000,20230104,10.64,185000,-6.11,20230227,157000,10.64,20230104,185000,-6.11,20230227,157000,10.64,20230104,0.02,N,002840,500,66 억,,130025,N,N,3,N,00,N
20230622,160448,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,173700,1300,2,0.75,228047400,1316,33.09,172600,173900,172600,224000,120700,172400,173288.30,2.68,0,-346,175866,174132,173066,171332,170266,173800,171000,67,51650,500,127570,100,1,4850000,8424,11.94,2.45,12,0.03,14546.00,70917.00,185000,20220621,-6.11,157000,20230104,10.64,185000,-6.11,20230227,157000,10.64,20230104,185000,-6.11,20230227,157000,10.64,20230104,0.02,N,002840,500,66 억,,130120,N,N,3,N,00,N
20230622,150230,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,173700,1300,2,0.75,214680900,1239,31.15,172600,173900,172600,224000,120700,172400,173269.49,2.68,0,-321,175866,174132,173066,171332,170266,173800,171000,67,51650,500,127570,100,1,4850000,8424,11.94,2.45,12,0.03,14546.00,70917.00,185000,20220621,-6.11,157000,20230104,10.64,185000,-6.11,20230227,157000,10.64,20230104,185000,-6.11,20230227,157000,10.64,20230104,0.02,N,002840,500,66 억,,130120,N,N,70,N,00,N
20230622,140643,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,173500,1100,2,0.64,130045500,751,18.88,172600,173900,172600,224000,120700,172400,173163.12,2.68,0,-208,175866,174132,173066,171332,170266,173800,171000,67,51650,500,127570,100,1,4850000,8415,11.93,2.45,12,0.02,14546.00,70917.00,185000,20220621,-6.22,157000,20230104,10.51,185000,-6.22,20230227,157000,10.51,20230104,185000,-6.22,20230227,157000,10.51,20230104,0.02,N,002840,500,66 억,,130120,N,N,70,N,00,N
20230622,130701,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,173600,1200,2,0.70,109057400,630,15.84,172600,173900,172600,224000,120700,172400,173106.98,2.68,0,-168,175866,174132,173066,171332,170266,173800,171000,67,51650,500,127570,100,1,4850000,8420,11.93,2.45,12,0.01,14546.00,70917.00,185000,20220621,-6.16,157000,20230104,10.57,185000,-6.16,20230227,157000,10.57,20230104,185000,-6.16,20230227,157000,10.57,20230104,0.02,N,002840,500,66 억,,130120,N,N,70,N,00,N
20230622,121002,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,173400,1000,2,0.58,77373100,447,11.24,172600,173900,172600,224000,120700,172400,173094.18,2.68,0,-104,175866,174132,173066,171332,170266,173800,171000,67,51650,500,127570,100,1,4850000,8410,11.92,2.45,12,0.01,14546.00,70917.00,185000,20220621,-6.27,157000,20230104,10.45,185000,-6.27,20230227,157000,10.45,20230104,185000,-6.27,20230227,157000,10.45,20230104,0.02,N,002840,500,66 억,,130120,N,N,70,N,00,N
20230622,110743,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,173100,700,2,0.41,58836900,340,8.55,172600,173900,172600,224000,120700,172400,173049.71,2.68,0,-70,175866,174132,173066,171332,170266,173800,171000,67,51650,500,127570,100,1,4850000,8395,11.90,2.44,12,0.01,14546.00,70917.00,185000,20220621,-6.43,157000,20230104,10.25,185000,-6.43,20230227,157000,10.25,20230104,185000,-6.43,20230227,157000,10.25,20230104,0.02,N,002840,500,66 억,,130120,N,N,70,N,00,N
20230622,101005,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,173300,900,2,0.52,15401100,89,2.24,172600,173900,172600,224000,120700,172400,173046.07,2.68,0,-16,175866,174132,173066,171332,170266,173800,171000,67,51650,500,127570,100,1,4850000,8405,11.91,2.44,12,0.00,14546.00,70917.00,185000,20220621,-6.32,157000,20230104,10.38,185000,-6.32,20230227,157000,10.38,20230104,185000,-6.32,20230227,157000,10.38,20230104,0.02,N,002840,500,66 억,,130120,N,N,70,N,00,N
20230622,090424,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,172600,200,2,0.12,517800,3,0.08,172600,172600,172600,224000,120700,172400,172600.00,2.68,0,-1,175866,174132,173066,171332,170266,173800,171000,67,51650,500,127570,100,1,4850000,8371,11.87,2.43,12,0.00,14546.00,70917.00,185000,20220621,-6.70,157000,20230104,9.94,185000,-6.70,20230227,157000,9.94,20230104,185000,-6.70,20230227,157000,9.94,20230104,0.02,N,002840,500,66 억,,130120,N,N,70,N,00,N
20230621,160225,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,172400,400,2,0.23,688422900,3973,163.36,172400,174800,172000,223500,120400,172000,173275.55,2.67,0,524,175133,173566,171333,169766,167533,174350,170550,67,51550,500,127280,100,1,4850000,8361,11.85,2.43,12,0.08,14546.00,70917.00,185000,20220621,-6.81,157000,20230104,9.81,185000,-6.81,20230227,157000,9.81,20230104,185000,-6.81,20220621,157000,9.81,20230104,0.02,N,002840,500,66 억,,129647,N,N,70,N,00,N
20230621,150125,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,173300,1300,2,0.76,655638200,3783,155.55,172400,174800,172000,223500,120400,172000,173311.71,2.67,0,508,175133,173566,171333,169766,167533,174350,170550,67,51550,500,127280,100,1,4850000,8405,11.91,2.44,12,0.08,14546.00,70917.00,185000,20220621,-6.32,157000,20230104,10.38,185000,-6.32,20230227,157000,10.38,20230104,185000,-6.32,20220621,157000,10.38,20230104,0.02,N,002840,500,66 억,,129647,N,N,1,N,00,N
20230621,140551,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,173000,1000,2,0.58,629002700,3629,149.22,172400,174800,172000,223500,120400,172000,173326.73,2.67,0,481,175133,173566,171333,169766,167533,174350,170550,67,51550,500,127280,100,1,4850000,8391,11.89,2.44,12,0.07,14546.00,70917.00,185000,20220621,-6.49,157000,20230104,10.19,185000,-6.49,20230227,157000,10.19,20230104,185000,-6.49,20220621,157000,10.19,20230104,0.02,N,002840,500,66 억,,129647,N,N,1,N,00,N
20230621,130143,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,174000,2000,2,1.16,358092300,2068,85.03,172400,174800,172000,223500,120400,172000,173158.75,2.67,0,694,175133,173566,171333,169766,167533,174350,170550,67,51550,500,127280,100,1,4850000,8439,11.96,2.45,12,0.04,14546.00,70917.00,185000,20220621,-5.95,157000,20230104,10.83,185000,-5.95,20230227,157000,10.83,20230104,185000,-5.95,20220621,157000,10.83,20230104,0.02,N,002840,500,66 억,,129647,N,N,1,N,00,N
20230621,120707,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,173800,1800,2,1.05,351468200,2030,83.47,172400,174800,172000,223500,120400,172000,173137.04,2.67,0,688,175133,173566,171333,169766,167533,174350,170550,67,51550,500,127280,100,1,4850000,8429,11.95,2.45,12,0.04,14546.00,70917.00,185000,20220621,-6.05,157000,20230104,10.70,185000,-6.05,20230227,157000,10.70,20230104,185000,-6.05,20220621,157000,10.70,20230104,0.02,N,002840,500,66 억,,129647,N,N,1,N,00,N
20230621,110151,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,173400,1400,2,0.81,297482200,1720,70.72,172400,174000,172000,223500,120400,172000,172954.77,2.67,0,521,175133,173566,171333,169766,167533,174350,170550,67,51550,500,127280,100,1,4850000,8410,11.92,2.45,12,0.04,14546.00,70917.00,185000,20220621,-6.27,157000,20230104,10.45,185000,-6.27,20230227,157000,10.45,20230104,185000,-6.27,20220621,157000,10.45,20230104,0.02,N,002840,500,66 억,,129647,N,N,1,N,00,N
20230621,100817,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,172900,900,2,0.52,79755100,462,19.00,172400,173000,172000,223500,120400,172000,172630.09,2.67,0,45,175133,173566,171333,169766,167533,174350,170550,67,51550,500,127280,100,1,4850000,8386,11.89,2.44,12,0.01,14546.00,70917.00,185000,20220621,-6.54,157000,20230104,10.13,185000,-6.54,20230227,157000,10.13,20230104,185000,-6.54,20220621,157000,10.13,20230104,0.02,N,002840,500,66 억,,129647,N,N,1,N,00,N
20230621,090446,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,172600,600,2,0.35,14462500,84,3.45,172400,172600,172000,223500,120400,172000,172172.62,2.67,0,5,175133,173566,171333,169766,167533,174350,170550,67,51550,500,127280,100,1,4850000,8371,11.87,2.43,12,0.00,14546.00,70917.00,185000,20220621,-6.70,157000,20230104,9.94,185000,-6.70,20230227,157000,9.94,20230104,185000,-6.70,20220621,157000,9.94,20230104,0.02,N,002840,500,66 억,,129647,N,N,1,N,00,N
20230620,160216,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,172000,3000,2,1.78,416915900,2432,132.82,169200,172900,169100,219500,118300,169000,171428.06,2.66,0,909,175866,172432,169966,166532,164066,174150,168250,67,50600,500,125060,100,1,4850000,8342,11.82,2.43,12,0.05,14546.00,70917.00,185000,20220621,-7.03,157000,20230104,9.55,185000,-7.03,20230227,157000,9.55,20230104,185000,-7.03,20220621,157000,9.55,20230104,0.02,N,002840,500,66 억,,129097,N,N,1,N,00,N
20230620,150850,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,172100,3100,2,1.83,372015500,2171,118.57,169200,172900,169100,219500,118300,169000,171356.75,2.66,0,949,175866,172432,169966,166532,164066,174150,168250,67,50600,500,125060,100,1,4850000,8347,11.83,2.43,12,0.04,14546.00,70917.00,185000,20220621,-6.97,157000,20230104,9.62,185000,-6.97,20230227,157000,9.62,20230104,185000,-6.97,20220621,157000,9.62,20230104,0.02,N,002840,500,66 억,,129097,N,N,1,N,00,N
20230620,140714,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,172100,3100,2,1.83,348074300,2032,110.98,169200,172900,169100,219500,118300,169000,171296.41,2.66,0,865,175866,172432,169966,166532,164066,174150,168250,67,50600,500,125060,100,1,4850000,8347,11.83,2.43,12,0.04,14546.00,70917.00,185000,20220621,-6.97,157000,20230104,9.62,185000,-6.97,20230227,157000,9.62,20230104,185000,-6.97,20220621,157000,9.62,20230104,0.02,N,002840,500,66 억,,129097,N,N,1,N,00,N
20230620,130447,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,171800,2800,2,1.66,257922200,1508,82.36,169200,172000,169100,219500,118300,169000,171035.94,2.66,0,748,175866,172432,169966,166532,164066,174150,168250,67,50600,500,125060,100,1,4850000,8332,11.81,2.42,12,0.03,14546.00,70917.00,185000,20220621,-7.14,157000,20230104,9.43,185000,-7.14,20230227,157000,9.43,20230104,185000,-7.14,20220621,157000,9.43,20230104,0.02,N,002840,500,66 억,,129097,N,N,1,N,00,N
20230620,120607,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,171800,2800,2,1.66,202453100,1185,64.72,169200,171800,169100,219500,118300,169000,170846.50,2.66,0,494,175866,172432,169966,166532,164066,174150,168250,67,50600,500,125060,100,1,4850000,8332,11.81,2.42,12,0.02,14546.00,70917.00,185000,20220621,-7.14,157000,20230104,9.43,185000,-7.14,20230227,157000,9.43,20230104,185000,-7.14,20220621,157000,9.43,20230104,0.02,N,002840,500,66 억,,129097,N,N,1,N,00,N
20230620,110432,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,170600,1600,2,0.95,102476700,601,32.82,169200,171800,169100,219500,118300,169000,170510.32,2.66,0,313,175866,172432,169966,166532,164066,174150,168250,67,50600,500,125060,100,1,4850000,8274,11.73,2.41,12,0.01,14546.00,70917.00,185000,20220621,-7.78,157000,20230104,8.66,185000,-7.78,20230227,157000,8.66,20230104,185000,-7.78,20220621,157000,8.66,20230104,0.02,N,002840,500,66 억,,129097,N,N,1,N,00,N
20230620,100708,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,171700,2700,2,1.60,50234800,295,16.11,169200,171800,169100,219500,118300,169000,170287.46,2.66,0,172,175866,172432,169966,166532,164066,174150,168250,67,50600,500,125060,100,1,4850000,8327,11.80,2.42,12,0.01,14546.00,70917.00,185000,20220621,-7.19,157000,20230104,9.36,185000,-7.19,20230227,157000,9.36,20230104,185000,-7.19,20220621,157000,9.36,20230104,0.02,N,002840,500,66 억,,129097,N,N,1,N,00,N
20230620,090843,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,169200,200,2,0.12,5598900,33,1.80,169200,171300,169200,219500,118300,169000,169663.64,2.66,0,9,175866,172432,169966,166532,164066,174150,168250,67,50600,500,125060,100,1,4850000,8206,11.63,2.39,12,0.00,14546.00,70917.00,185000,20220621,-8.54,157000,20230104,7.77,185000,-8.54,20230227,157000,7.77,20230104,185000,-8.54,20220621,157000,7.77,20230104,0.02,N,002840,500,66 억,,129097,N,N,1,N,00,N
20230619,160635,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,169000,1600,2,0.96,309637100,1831,153.09,168600,173400,167500,217500,117200,167400,169108.25,2.65,0,490,170000,168700,167300,166000,164600,169350,166650,67,50150,500,123870,100,1,4850000,8197,11.62,2.38,12,0.04,14546.00,70917.00,186000,20220616,-9.14,157000,20230104,7.64,185000,-8.65,20230227,157000,7.64,20230104,185000,-8.65,20220621,157000,7.64,20230104,0.02,N,002840,500,66 억,,128680,N,N,1,N,00,N
20230619,150927,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,171000,3600,2,2.15,276269500,1636,136.79,168600,171000,167500,217500,117200,167400,168868.89,2.65,0,475,170000,168700,167300,166000,164600,169350,166650,67,50150,500,123870,100,1,4850000,8294,11.76,2.41,12,0.03,14546.00,70917.00,186000,20220616,-8.06,157000,20230104,8.92,185000,-7.57,20230227,157000,8.92,20230104,185000,-7.57,20220621,157000,8.92,20230104,0.02,N,002840,500,66 억,,128680,N,N,2,N,00,N
20230619,140523,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,168900,1500,2,0.90,177031000,1051,87.88,168600,169300,167500,217500,117200,167400,168440.53,2.65,0,327,170000,168700,167300,166000,164600,169350,166650,67,50150,500,123870,100,1,4850000,8192,11.61,2.38,12,0.02,14546.00,70917.00,186000,20220616,-9.19,157000,20230104,7.58,185000,-8.70,20230227,157000,7.58,20230104,185000,-8.70,20220621,157000,7.58,20230104,0.02,N,002840,500,66 억,,128680,N,N,2,N,00,N
20230619,130530,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,168900,1500,2,0.90,174328600,1035,86.54,168600,169300,167500,217500,117200,167400,168433.43,2.65,0,315,170000,168700,167300,166000,164600,169350,166650,67,50150,500,123870,100,1,4850000,8192,11.61,2.38,12,0.02,14546.00,70917.00,186000,20220616,-9.19,157000,20230104,7.58,185000,-8.70,20230227,157000,7.58,20230104,185000,-8.70,20220621,157000,7.58,20230104,0.02,N,002840,500,66 억,,128680,N,N,2,N,00,N
20230619,120550,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,168800,1400,2,0.84,163853200,973,81.35,168600,169300,167500,217500,117200,167400,168400.00,2.65,0,285,170000,168700,167300,166000,164600,169350,166650,67,50150,500,123870,100,1,4850000,8187,11.60,2.38,12,0.02,14546.00,70917.00,186000,20220616,-9.25,157000,20230104,7.52,185000,-8.76,20230227,157000,7.52,20230104,185000,-8.76,20220621,157000,7.52,20230104,0.02,N,002840,500,66 억,,128680,N,N,2,N,00,N
20230619,110352,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,168900,1500,2,0.90,139521600,829,69.31,168600,169100,167500,217500,117200,167400,168301.09,2.65,0,226,170000,168700,167300,166000,164600,169350,166650,67,50150,500,123870,100,1,4850000,8192,11.61,2.38,12,0.02,14546.00,70917.00,186000,20220616,-9.19,157000,20230104,7.58,185000,-8.70,20230227,157000,7.58,20230104,185000,-8.70,20220621,157000,7.58,20230104,0.02,N,002840,500,66 억,,128680,N,N,2,N,00,N
20230619,100749,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,167800,400,2,0.24,30397500,181,15.13,168600,168600,167500,217500,117200,167400,167941.99,2.65,0,32,170000,168700,167300,166000,164600,169350,166650,67,50150,500,123870,100,1,4850000,8138,11.54,2.37,12,0.00,14546.00,70917.00,186000,20220616,-9.78,157000,20230104,6.88,185000,-9.30,20230227,157000,6.88,20230104,185000,-9.30,20220621,157000,6.88,20230104,0.02,N,002840,500,66 억,,128680,N,N,2,N,00,N
20230619,090940,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,168400,1000,2,0.60,7580000,45,3.76,168600,168600,167500,217500,117200,167400,168444.44,2.65,0,4,170000,168700,167300,166000,164600,169350,166650,67,50150,500,123870,100,1,4850000,8167,11.58,2.37,12,0.00,14546.00,70917.00,186000,20220616,-9.46,157000,20230104,7.26,185000,-8.97,20230227,157000,7.26,20230104,185000,-8.97,20220621,157000,7.26,20230104,0.02,N,002840,500,66 억,,128680,N,N,2,N,00,N
20230616,160333,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,167400,1500,2,0.90,199288500,1196,86.92,166000,168600,165900,215500,116200,165900,166629.18,2.65,0,-65,166700,166300,165600,165200,164500,166500,165400,67,49650,500,122760,100,1,4850000,8119,11.51,2.36,12,0.02,14546.00,70917.00,188000,20220615,-10.96,157000,20230104,6.62,185000,-9.51,20230227,157000,6.62,20230104,186000,-10.00,20220616,157000,6.62,20230104,0.02,N,002840,500,66 억,,128572,N,N,2,N,00,N
20230616,150115,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,166900,1000,2,0.60,193598500,1162,84.45,166000,168600,165900,215500,116200,165900,166608.00,2.65,0,-75,166700,166300,165600,165200,164500,166500,165400,67,49650,500,122760,100,1,4850000,8095,11.47,2.35,12,0.02,14546.00,70917.00,188000,20220615,-11.22,157000,20230104,6.31,185000,-9.78,20230227,157000,6.31,20230104,186000,-10.27,20220616,157000,6.31,20230104,0.02,N,002840,500,66 억,,128572,N,N,1,N,00,N
20230616,141033,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,167000,1100,2,0.66,168374300,1011,73.47,166000,168600,165900,215500,116200,165900,166542.33,2.65,0,-73,166700,166300,165600,165200,164500,166500,165400,67,49650,500,122760,100,1,4850000,8100,11.48,2.35,12,0.02,14546.00,70917.00,188000,20220615,-11.17,157000,20230104,6.37,185000,-9.73,20230227,157000,6.37,20230104,186000,-10.22,20220616,157000,6.37,20230104,0.02,N,002840,500,66 억,,128572,N,N,1,N,00,N
20230616,130647,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,167500,1600,2,0.96,158674700,953,69.26,166000,168600,165900,215500,116200,165900,166500.21,2.65,0,-84,166700,166300,165600,165200,164500,166500,165400,67,49650,500,122760,100,1,4850000,8124,11.52,2.36,12,0.02,14546.00,70917.00,188000,20220615,-10.90,157000,20230104,6.69,185000,-9.46,20230227,157000,6.69,20230104,186000,-9.95,20220616,157000,6.69,20230104,0.02,N,002840,500,66 억,,128572,N,N,1,N,00,N
20230616,120623,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,167500,1600,2,0.96,154321500,927,67.37,166000,168600,165900,215500,116200,165900,166474.11,2.65,0,-107,166700,166300,165600,165200,164500,166500,165400,67,49650,500,122760,100,1,4850000,8124,11.52,2.36,12,0.02,14546.00,70917.00,188000,20220615,-10.90,157000,20230104,6.69,185000,-9.46,20230227,157000,6.69,20230104,186000,-9.95,20220616,157000,6.69,20230104,0.02,N,002840,500,66 억,,128572,N,N,1,N,00,N
20230616,110902,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,167400,1500,2,0.90,148630900,893,64.90,166000,168600,165900,215500,116200,165900,166439.98,2.65,0,-122,166700,166300,165600,165200,164500,166500,165400,67,49650,500,122760,100,1,4850000,8119,11.51,2.36,12,0.02,14546.00,70917.00,188000,20220615,-10.96,157000,20230104,6.62,185000,-9.51,20230227,157000,6.62,20230104,186000,-10.00,20220616,157000,6.62,20230104,0.02,N,002840,500,66 억,,128572,N,N,1,N,00,N
20230616,100327,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,168600,2700,2,1.63,136410900,820,59.59,166000,168600,165900,215500,116200,165900,166354.76,2.65,0,-139,166700,166300,165600,165200,164500,166500,165400,67,49650,500,122760,100,1,4850000,8177,11.59,2.38,12,0.02,14546.00,70917.00,188000,20220615,-10.32,157000,20230104,7.39,185000,-8.86,20230227,157000,7.39,20230104,186000,-9.35,20220616,157000,7.39,20230104,0.02,N,002840,500,66 억,,128572,N,N,1,N,00,N
20230616,090631,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,166000,100,2,0.06,78140000,471,34.23,166000,166000,165900,215500,116200,165900,165902.34,2.65,0,-74,166700,166300,165600,165200,164500,166500,165400,67,49650,500,122760,100,1,4850000,8051,11.41,2.34,12,0.01,14546.00,70917.00,188000,20220615,-11.70,157000,20230104,5.73,185000,-10.27,20230227,157000,5.73,20230104,186000,-10.75,20220616,157000,5.73,20230104,0.02,N,002840,500,66 억,,128572,N,N,1,N,00,N
20230615,150537,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,165400,500,2,0.30,223745800,1352,163.88,165500,166000,164900,214000,115500,164900,165492.46,2.65,0,-252,165366,165132,164666,164432,163966,165250,164550,67,49250,500,122020,100,1,4850000,8022,11.37,2.33,12,0.03,14546.00,70917.00,190000,20220614,-12.95,157000,20230104,5.35,185000,-10.59,20230227,157000,5.35,20230104,188000,-12.02,20220615,157000,5.35,20230104,0.02,N,002840,500,66 억,,128587,N,N,4,N,00,N
20230615,140436,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,165500,600,2,0.36,216629900,1309,158.67,165500,166000,164900,214000,115500,164900,165492.67,2.65,0,-252,165366,165132,164666,164432,163966,165250,164550,67,49250,500,122020,100,1,4850000,8027,11.38,2.33,12,0.03,14546.00,70917.00,190000,20220614,-12.89,157000,20230104,5.41,185000,-10.54,20230227,157000,5.41,20230104,188000,-11.97,20220615,157000,5.41,20230104,0.02,N,002840,500,66 억,,128587,N,N,4,N,00,N
20230615,130303,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,165700,800,2,0.49,213648600,1291,156.48,165500,166000,164900,214000,115500,164900,165490.78,2.65,0,-247,165366,165132,164666,164432,163966,165250,164550,67,49250,500,122020,100,1,4850000,8036,11.39,2.34,12,0.03,14546.00,70917.00,190000,20220614,-12.79,157000,20230104,5.54,185000,-10.43,20230227,157000,5.54,20230104,188000,-11.86,20220615,157000,5.54,20230104,0.02,N,002840,500,66 억,,128587,N,N,4,N,00,N
20230615,120920,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,165900,1000,2,0.61,212654300,1285,155.76,165500,166000,164900,214000,115500,164900,165489.73,2.65,0,-245,165366,165132,164666,164432,163966,165250,164550,67,49250,500,122020,100,1,4850000,8046,11.41,2.34,12,0.03,14546.00,70917.00,190000,20220614,-12.68,157000,20230104,5.67,185000,-10.32,20230227,157000,5.67,20230104,188000,-11.76,20220615,157000,5.67,20230104,0.02,N,002840,500,66 억,,128587,N,N,4,N,00,N
20230615,110917,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,166000,1100,2,0.67,210662900,1273,154.30,165500,166000,164900,214000,115500,164900,165485.39,2.65,0,-242,165366,165132,164666,164432,163966,165250,164550,67,49250,500,122020,100,1,4850000,8051,11.41,2.34,12,0.03,14546.00,70917.00,190000,20220614,-12.63,157000,20230104,5.73,185000,-10.27,20230227,157000,5.73,20230104,188000,-11.70,20220615,157000,5.73,20230104,0.02,N,002840,500,66 억,,128587,N,N,4,N,00,N
20230611,184708,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,163800,-2600,5,-1.56,407916300,2467,221.06,166400,166900,163700,216000,116500,166400,165355.43,2.65,174,-750,167533,166966,166133,165566,164733,166550,165150,67,49750,500,123130,100,1,4850000,7944,11.26,2.31,12,0.05,14546.00,70917.00,190000,20220614,-13.79,157000,20230104,4.33,185000,-11.46,20230227,157000,4.33,20230104,190000,-13.79,20220614,157000,4.33,20230104,0.02,N,002840,500,66 억,,128692,N,N,10,N,00,N