KissMeData/051630/price/prices-20230601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160500	57	100.00	KOSPI	화학	N	N	N	N	N	3500	25	2	0.72	127760150	36518	90.25	3475	3595	3470	4515	2435	3475	3498.55	0.08	0	3280	3668	3571	3518	3421	3368	3545	3395	79	1040	500	2220	5	1	15800000	553	-44.30	1.59	12	0.23	-79.00	2199.00	4280	20220816	-18.22	2580	20230327	35.66	4175	-16.17	20230612	2580	35.66	20230327	4280	-18.22	20220816	2580	35.66	20230327	0.90	N	051630	500	79 억	12765	N	N	1	N	N
3	20230630	150503	57	100.00	KOSPI	화학	N	N	N	N	N	3485	10	2	0.29	122481380	35010	86.52	3475	3595	3470	4515	2435	3475	3498.47	0.08	0	3680	3668	3571	3518	3421	3368	3545	3395	79	1040	500	2220	5	1	15800000	551	-44.11	1.58	12	0.22	-79.00	2199.00	4280	20220816	-18.57	2580	20230327	35.08	4175	-16.53	20230612	2580	35.08	20230327	4280	-18.57	20220816	2580	35.08	20230327	0.90	N	051630	500	79 억	12765	N	N	1	N	N
4	20230630	140500	57	100.00	KOSPI	화학	N	N	N	N	N	3505	30	2	0.86	115182045	32918	81.35	3475	3595	3470	4515	2435	3475	3499.06	0.08	0	3535	3668	3571	3518	3421	3368	3545	3395	79	1040	500	2220	5	1	15800000	554	-44.37	1.59	12	0.21	-79.00	2199.00	4280	20220816	-18.11	2580	20230327	35.85	4175	-16.05	20230612	2580	35.85	20230327	4280	-18.11	20220816	2580	35.85	20230327	0.90	N	051630	500	79 억	12765	N	N	1	N	N
5	20230630	130502	57	100.00	KOSPI	화학	N	N	N	N	N	3490	15	2	0.43	106588225	30457	75.27	3475	3595	3470	4515	2435	3475	3499.63	0.08	0	3526	3668	3571	3518	3421	3368	3545	3395	79	1040	500	2220	5	1	15800000	551	-44.18	1.59	12	0.19	-79.00	2199.00	4280	20220816	-18.46	2580	20230327	35.27	4175	-16.41	20230612	2580	35.27	20230327	4280	-18.46	20220816	2580	35.27	20230327	0.90	N	051630	500	79 억	12765	N	N	1	N	N
6	20230630	120459	57	100.00	KOSPI	화학	N	N	N	N	N	3480	5	2	0.14	100393320	28678	70.87	3475	3595	3470	4515	2435	3475	3500.71	0.08	0	3702	3668	3571	3518	3421	3368	3545	3395	79	1040	500	2220	5	1	15800000	550	-44.05	1.58	12	0.18	-79.00	2199.00	4280	20220816	-18.69	2580	20230327	34.88	4175	-16.65	20230612	2580	34.88	20230327	4280	-18.69	20220816	2580	34.88	20230327	0.90	N	051630	500	79 억	12765	N	N	1	N	N
7	20230630	110501	57	100.00	KOSPI	화학	N	N	N	N	N	3475	0	3	0.00	76046705	21691	53.61	3475	3595	3470	4515	2435	3475	3505.91	0.08	0	3603	3668	3571	3518	3421	3368	3545	3395	79	1040	500	2220	5	1	15800000	549	-43.99	1.58	12	0.14	-79.00	2199.00	4280	20220816	-18.81	2580	20230327	34.69	4175	-16.77	20230612	2580	34.69	20230327	4280	-18.81	20220816	2580	34.69	20230327	0.90	N	051630	500	79 억	12765	N	N	1	N	N
8	20230630	100501	57	100.00	KOSPI	화학	N	N	N	N	N	3530	55	2	1.58	65740255	18734	46.30	3475	3595	3470	4515	2435	3475	3509.14	0.08	0	3093	3668	3571	3518	3421	3368	3545	3395	79	1040	500	2220	5	1	15800000	558	-44.68	1.61	12	0.12	-79.00	2199.00	4280	20220816	-17.52	2580	20230327	36.82	4175	-15.45	20230612	2580	36.82	20230327	4280	-17.52	20220816	2580	36.82	20230327	0.90	N	051630	500	79 억	12765	N	N	1	N	N
9	20230630	090503	57	100.00	KOSPI	화학	N	N	N	N	N	3595	120	2	3.45	15803265	4436	10.96	3475	3595	3475	4515	2435	3475	3562.50	0.08	0	-352	3668	3571	3518	3421	3368	3545	3395	79	1040	500	2220	5	1	15800000	568	-45.51	1.63	12	0.03	-79.00	2199.00	4280	20220816	-16.00	2580	20230327	39.34	4175	-13.89	20230612	2580	39.34	20230327	4280	-16.00	20220816	2580	39.34	20230327	0.90	N	051630	500	79 억	12765	N	N	1	N	N
10	20230629	160501	57	100.00	KOSPI	화학	N	N	N	N	N	3475	-80	5	-2.25	142981470	40450	113.37	3530	3615	3465	4620	2490	3555	3535.27	0.09	0	-1784	3665	3610	3570	3515	3475	3637	3542	79	1065	500	2270	5	1	15800000	549	-43.99	1.58	12	0.26	-79.00	2199.00	4280	20220816	-18.81	2580	20230327	34.69	4175	-16.77	20230612	2580	34.69	20230327	4280	-18.81	20220816	2580	34.69	20230327	0.88	N	051630	500	79 억	14281	N	N	1	N	N
11	20230629	150458	57	100.00	KOSPI	화학	N	N	N	N	N	3475	-80	5	-2.25	129681685	36630	102.66	3530	3615	3465	4620	2490	3555	3540.31	0.09	0	-1941	3665	3610	3570	3515	3475	3637	3542	79	1065	500	2270	5	1	15800000	549	-43.99	1.58	12	0.23	-79.00	2199.00	4280	20220816	-18.81	2580	20230327	34.69	4175	-16.77	20230612	2580	34.69	20230327	4280	-18.81	20220816	2580	34.69	20230327	0.88	N	051630	500	79 억	14281	N	N	0	N	N
12	20230629	140458	57	100.00	KOSPI	화학	N	N	N	N	N	3525	-30	5	-0.84	80308240	22517	63.11	3530	3615	3515	4620	2490	3555	3566.56	0.09	0	-2198	3665	3610	3570	3515	3475	3637	3542	79	1065	500	2270	5	1	15800000	557	-44.62	1.60	12	0.14	-79.00	2199.00	4280	20220816	-17.64	2580	20230327	36.63	4175	-15.57	20230612	2580	36.63	20230327	4280	-17.64	20220816	2580	36.63	20230327	0.88	N	051630	500	79 억	14281	N	N	0	N	N
13	20230629	130458	57	100.00	KOSPI	화학	N	N	N	N	N	3555	0	3	0.00	73810635	20677	57.95	3530	3615	3530	4620	2490	3555	3569.70	0.09	0	-2191	3665	3610	3570	3515	3475	3637	3542	79	1065	500	2270	5	1	15800000	562	-45.00	1.62	12	0.13	-79.00	2199.00	4280	20220816	-16.94	2580	20230327	37.79	4175	-14.85	20230612	2580	37.79	20230327	4280	-16.94	20220816	2580	37.79	20230327	0.88	N	051630	500	79 억	14281	N	N	0	N	N
14	20230629	120500	57	100.00	KOSPI	화학	N	N	N	N	N	3565	10	2	0.28	63392215	17744	49.73	3530	3615	3530	4620	2490	3555	3572.60	0.09	0	-1677	3665	3610	3570	3515	3475	3637	3542	79	1065	500	2270	5	1	15800000	563	-45.13	1.62	12	0.11	-79.00	2199.00	4280	20220816	-16.71	2580	20230327	38.18	4175	-14.61	20230612	2580	38.18	20230327	4280	-16.71	20220816	2580	38.18	20230327	0.88	N	051630	500	79 억	14281	N	N	0	N	N
15	20230629	110459	57	100.00	KOSPI	화학	N	N	N	N	N	3570	15	2	0.42	53983060	15098	42.31	3530	3615	3530	4620	2490	3555	3575.51	0.09	0	-1682	3665	3610	3570	3515	3475	3637	3542	79	1065	500	2270	5	1	15800000	564	-45.19	1.62	12	0.10	-79.00	2199.00	4280	20220816	-16.59	2580	20230327	38.37	4175	-14.49	20230612	2580	38.37	20230327	4280	-16.59	20220816	2580	38.37	20230327	0.88	N	051630	500	79 억	14281	N	N	0	N	N
16	20230629	100500	57	100.00	KOSPI	화학	N	N	N	N	N	3575	20	2	0.56	26088355	7332	20.55	3530	3610	3530	4620	2490	3555	3558.15	0.09	0	-68	3665	3610	3570	3515	3475	3637	3542	79	1065	500	2270	5	1	15800000	565	-45.25	1.63	12	0.05	-79.00	2199.00	4280	20220816	-16.47	2580	20230327	38.57	4175	-14.37	20230612	2580	38.57	20230327	4280	-16.47	20220816	2580	38.57	20230327	0.88	N	051630	500	79 억	14281	N	N	0	N	N
17	20230629	090456	57	100.00	KOSPI	화학	N	N	N	N	N	3570	15	2	0.42	2856140	808	2.26	3530	3575	3530	4620	2490	3555	3534.83	0.09	0	99	3665	3610	3570	3515	3475	3637	3542	79	1065	500	2270	5	1	15800000	564	-45.19	1.62	12	0.01	-79.00	2199.00	4280	20220816	-16.59	2580	20230327	38.37	4175	-14.49	20230612	2580	38.37	20230327	4280	-16.59	20220816	2580	38.37	20230327	0.88	N	051630	500	79 억	14281	N	N	0	N	N
18	20230628	160454	57	100.00	KOSPI	화학	N	N	N	N	N	3555	-55	5	-1.52	125206915	34991	38.32	3545	3625	3530	4690	2530	3610	3578.39	0.10	0	-513	3710	3660	3565	3515	3420	3685	3540	79	1080	500	2310	5	1	15800000	562	-45.00	1.62	12	0.22	-79.00	2199.00	4280	20220816	-16.94	2580	20230327	37.79	4175	-14.85	20230612	2580	37.79	20230327	4280	-16.94	20220816	2580	37.79	20230327	0.87	N	051630	500	79 억	15112	N	N	1	N	N
19	20230628	150457	57	100.00	KOSPI	화학	N	N	N	N	N	3590	-20	5	-0.55	110549215	30879	33.82	3545	3625	3530	4690	2530	3610	3580.08	0.10	0	-1497	3710	3660	3565	3515	3420	3685	3540	79	1080	500	2310	5	1	15800000	567	-45.44	1.63	12	0.20	-79.00	2199.00	4280	20220816	-16.12	2580	20230327	39.15	4175	-14.01	20230612	2580	39.15	20230327	4280	-16.12	20220816	2580	39.15	20230327	0.87	N	051630	500	79 억	15112	N	N	1	N	N
20	20230628	140455	57	100.00	KOSPI	화학	N	N	N	N	N	3600	-10	5	-0.28	91531005	25573	28.01	3545	3625	3530	4690	2530	3610	3579.20	0.10	0	-1316	3710	3660	3565	3515	3420	3685	3540	79	1080	500	2310	5	1	15800000	569	-45.57	1.64	12	0.16	-79.00	2199.00	4280	20220816	-15.89	2580	20230327	39.53	4175	-13.77	20230612	2580	39.53	20230327	4280	-15.89	20220816	2580	39.53	20230327	0.87	N	051630	500	79 억	15112	N	N	1	N	N
21	20230628	130456	57	100.00	KOSPI	화학	N	N	N	N	N	3585	-25	5	-0.69	80283490	22430	24.56	3545	3625	3530	4690	2530	3610	3579.29	0.10	0	-1372	3710	3660	3565	3515	3420	3685	3540	79	1080	500	2310	5	1	15800000	566	-45.38	1.63	12	0.14	-79.00	2199.00	4280	20220816	-16.24	2580	20230327	38.95	4175	-14.13	20230612	2580	38.95	20230327	4280	-16.24	20220816	2580	38.95	20230327	0.87	N	051630	500	79 억	15112	N	N	1	N	N
22	20230628	120435	57	100.00	KOSPI	화학	N	N	N	N	N	3600	-10	5	-0.28	76436815	21358	23.39	3545	3625	3530	4690	2530	3610	3578.84	0.10	0	-701	3710	3660	3565	3515	3420	3685	3540	79	1080	500	2310	5	1	15800000	569	-45.57	1.64	12	0.14	-79.00	2199.00	4280	20220816	-15.89	2580	20230327	39.53	4175	-13.77	20230612	2580	39.53	20230327	4280	-15.89	20220816	2580	39.53	20230327	0.87	N	051630	500	79 억	15112	N	N	1	N	N
23	20230628	110500	57	100.00	KOSPI	화학	N	N	N	N	N	3605	-5	5	-0.14	74022665	20685	22.65	3545	3625	3530	4690	2530	3610	3578.57	0.10	0	-646	3710	3660	3565	3515	3420	3685	3540	79	1080	500	2310	5	1	15800000	570	-45.63	1.64	12	0.13	-79.00	2199.00	4280	20220816	-15.77	2580	20230327	39.73	4175	-13.65	20230612	2580	39.73	20230327	4280	-15.77	20220816	2580	39.73	20230327	0.87	N	051630	500	79 억	15112	N	N	1	N	N
24	20230628	100459	57	100.00	KOSPI	화학	N	N	N	N	N	3600	-10	5	-0.28	56747750	15887	17.40	3545	3625	3530	4690	2530	3610	3571.96	0.10	0	888	3710	3660	3565	3515	3420	3685	3540	79	1080	500	2310	5	1	15800000	569	-45.57	1.64	12	0.10	-79.00	2199.00	4280	20220816	-15.89	2580	20230327	39.53	4175	-13.77	20230612	2580	39.53	20230327	4280	-15.89	20220816	2580	39.53	20230327	0.87	N	051630	500	79 억	15112	N	N	1	N	N
25	20230628	090456	57	100.00	KOSPI	화학	N	N	N	N	N	3590	-20	5	-0.55	6790145	1912	2.09	3545	3590	3545	4690	2530	3610	3551.33	0.10	0	4	3710	3660	3565	3515	3420	3685	3540	79	1080	500	2310	5	1	15800000	567	-45.44	1.63	12	0.01	-79.00	2199.00	4280	20220816	-16.12	2580	20230327	39.15	4175	-14.01	20230612	2580	39.15	20230327	4280	-16.12	20220816	2580	39.15	20230327	0.87	N	051630	500	79 억	15112	N	N	1	N	N
26	20230627	160457	57	100.00	KOSPI	화학	N	N	N	N	N	3610	105	2	3.00	316642860	89572	304.66	3525	3615	3470	4555	2455	3505	3534.78	0.08	0	549	3608	3556	3523	3471	3438	3540	3455	79	1050	500	2240	5	1	15800000	570	-45.70	1.64	12	0.57	-79.00	2199.00	4280	20220816	-15.65	2580	20230327	39.92	4175	-13.53	20230612	2580	39.92	20230327	4280	-15.65	20220816	2580	39.92	20230327	0.88	N	051630	500	79 억	12492	N	N	1	N	N
27	20230627	150500	57	100.00	KOSPI	화학	N	N	N	N	N	3610	105	2	3.00	289590150	82066	279.13	3525	3610	3470	4555	2455	3505	3528.75	0.08	0	243	3608	3556	3523	3471	3438	3540	3455	79	1050	500	2240	5	1	15800000	570	-45.70	1.64	12	0.52	-79.00	2199.00	4280	20220816	-15.65	2580	20230327	39.92	4175	-13.53	20230612	2580	39.92	20230327	4280	-15.65	20220816	2580	39.92	20230327	0.88	N	051630	500	79 억	12492	N	N	5	N	N
28	20230627	140505	57	100.00	KOSPI	화학	N	N	N	N	N	3590	85	2	2.43	236426540	67292	228.88	3525	3600	3470	4555	2455	3505	3513.44	0.08	0	247	3608	3556	3523	3471	3438	3540	3455	79	1050	500	2240	5	1	15800000	567	-45.44	1.63	12	0.43	-79.00	2199.00	4280	20220816	-16.12	2580	20230327	39.15	4175	-14.01	20230612	2580	39.15	20230327	4280	-16.12	20220816	2580	39.15	20230327	0.88	N	051630	500	79 억	12492	N	N	5	N	N
29	20230627	130504	57	100.00	KOSPI	화학	N	N	N	N	N	3500	-5	5	-0.14	137022540	39265	133.55	3525	3545	3470	4555	2455	3505	3489.69	0.08	0	1484	3608	3556	3523	3471	3438	3540	3455	79	1050	500	2240	5	1	15800000	553	-44.30	1.59	12	0.25	-79.00	2199.00	4280	20220816	-18.22	2580	20230327	35.66	4175	-16.17	20230612	2580	35.66	20230327	4280	-18.22	20220816	2580	35.66	20230327	0.88	N	051630	500	79 억	12492	N	N	5	N	N
30	20230627	120506	57	100.00	KOSPI	화학	N	N	N	N	N	3510	5	2	0.14	108713150	31136	105.90	3525	3545	3475	4555	2455	3505	3491.56	0.08	0	2686	3608	3556	3523	3471	3438	3540	3455	79	1050	500	2240	5	1	15800000	555	-44.43	1.60	12	0.20	-79.00	2199.00	4280	20220816	-17.99	2580	20230327	36.05	4175	-15.93	20230612	2580	36.05	20230327	4280	-17.99	20220816	2580	36.05	20230327	0.88	N	051630	500	79 억	12492	N	N	5	N	N
31	20230627	110506	57	100.00	KOSPI	화학	N	N	N	N	N	3500	-5	5	-0.14	98622245	28250	96.09	3525	3545	3475	4555	2455	3505	3491.05	0.08	0	2630	3608	3556	3523	3471	3438	3540	3455	79	1050	500	2240	5	1	15800000	553	-44.30	1.59	12	0.18	-79.00	2199.00	4280	20220816	-18.22	2580	20230327	35.66	4175	-16.17	20230612	2580	35.66	20230327	4280	-18.22	20220816	2580	35.66	20230327	0.88	N	051630	500	79 억	12492	N	N	5	N	N
32	20230627	100455	57	100.00	KOSPI	화학	N	N	N	N	N	3505	0	3	0.00	60974095	17459	59.38	3525	3545	3475	4555	2455	3505	3492.42	0.08	0	-22	3608	3556	3523	3471	3438	3540	3455	79	1050	500	2240	5	1	15800000	554	-44.37	1.59	12	0.11	-79.00	2199.00	4280	20220816	-18.11	2580	20230327	35.85	4175	-16.05	20230612	2580	35.85	20230327	4280	-18.11	20220816	2580	35.85	20230327	0.88	N	051630	500	79 억	12492	N	N	5	N	N
33	20230627	090457	57	100.00	KOSPI	화학	N	N	N	N	N	3475	-30	5	-0.86	11517665	3289	11.19	3525	3545	3475	4555	2455	3505	3501.87	0.08	0	-945	3608	3556	3523	3471	3438	3540	3455	79	1050	500	2240	5	1	15800000	549	-43.99	1.58	12	0.02	-79.00	2199.00	4280	20220816	-18.81	2580	20230327	34.69	4175	-16.77	20230612	2580	34.69	20230327	4280	-18.81	20220816	2580	34.69	20230327	0.88	N	051630	500	79 억	12492	N	N	5	N	N
34	20230626	160456	57	100.00	KOSPI	화학	N	N	N	N	N	3505	-10	5	-0.28	102902125	29311	41.03	3575	3575	3490	4565	2465	3515	3510.75	0.07	0	1914	3701	3607	3536	3442	3371	3572	3407	79	1050	500	2240	5	1	15800000	554	-44.37	1.59	12	0.19	-79.00	2199.00	4280	20220816	-18.11	2580	20230327	35.85	4175	-16.05	20230612	2580	35.85	20230327	4280	-18.11	20220816	2580	35.85	20230327	0.86	N	051630	500	79 억	10579	N	N	5	N	N
35	20230626	150459	57	100.00	KOSPI	화학	N	N	N	N	N	3505	-10	5	-0.28	92143485	26240	36.73	3575	3575	3490	4565	2465	3515	3511.57	0.07	0	1968	3701	3607	3536	3442	3371	3572	3407	79	1050	500	2240	5	1	15800000	554	-44.37	1.59	12	0.17	-79.00	2199.00	4280	20220816	-18.11	2580	20230327	35.85	4175	-16.05	20230612	2580	35.85	20230327	4280	-18.11	20220816	2580	35.85	20230327	0.86	N	051630	500	79 억	10579	N	N	22	N	N
36	20230626	140459	57	100.00	KOSPI	화학	N	N	N	N	N	3500	-15	5	-0.43	80104250	22799	31.91	3575	3575	3490	4565	2465	3515	3513.50	0.07	0	1614	3701	3607	3536	3442	3371	3572	3407	79	1050	500	2240	5	1	15800000	553	-44.30	1.59	12	0.14	-79.00	2199.00	4280	20220816	-18.22	2580	20230327	35.66	4175	-16.17	20230612	2580	35.66	20230327	4280	-18.22	20220816	2580	35.66	20230327	0.86	N	051630	500	79 억	10579	N	N	22	N	N
37	20230626	130458	57	100.00	KOSPI	화학	N	N	N	N	N	3510	-5	5	-0.14	73111550	20801	29.12	3575	3575	3490	4565	2465	3515	3514.81	0.07	0	1622	3701	3607	3536	3442	3371	3572	3407	79	1050	500	2240	5	1	15800000	555	-44.43	1.60	12	0.13	-79.00	2199.00	4280	20220816	-17.99	2580	20230327	36.05	4175	-15.93	20230612	2580	36.05	20230327	4280	-17.99	20220816	2580	36.05	20230327	0.86	N	051630	500	79 억	10579	N	N	22	N	N
38	20230626	120455	57	100.00	KOSPI	화학	N	N	N	N	N	3500	-15	5	-0.43	66938115	19040	26.65	3575	3575	3490	4565	2465	3515	3515.66	0.07	0	1687	3701	3607	3536	3442	3371	3572	3407	79	1050	500	2240	5	1	15800000	553	-44.30	1.59	12	0.12	-79.00	2199.00	4280	20220816	-18.22	2580	20230327	35.66	4175	-16.17	20230612	2580	35.66	20230327	4280	-18.22	20220816	2580	35.66	20230327	0.86	N	051630	500	79 억	10579	N	N	22	N	N
39	20230626	110455	57	100.00	KOSPI	화학	N	N	N	N	N	3500	-15	5	-0.43	59185105	16829	23.56	3575	3575	3495	4565	2465	3515	3516.85	0.07	0	1680	3701	3607	3536	3442	3371	3572	3407	79	1050	500	2240	5	1	15800000	553	-44.30	1.59	12	0.11	-79.00	2199.00	4280	20220816	-18.22	2580	20230327	35.66	4175	-16.17	20230612	2580	35.66	20230327	4280	-18.22	20220816	2580	35.66	20230327	0.86	N	051630	500	79 억	10579	N	N	22	N	N
40	20230626	100456	57	100.00	KOSPI	화학	N	N	N	N	N	3515	0	3	0.00	40843505	11593	16.23	3575	3575	3505	4565	2465	3515	3523.12	0.07	0	1362	3701	3607	3536	3442	3371	3572	3407	79	1050	500	2240	5	1	15800000	555	-44.49	1.60	12	0.07	-79.00	2199.00	4280	20220816	-17.87	2580	20230327	36.24	4175	-15.81	20230612	2580	36.24	20230327	4280	-17.87	20220816	2580	36.24	20230327	0.86	N	051630	500	79 억	10579	N	N	22	N	N
41	20230626	090457	57	100.00	KOSPI	화학	N	N	N	N	N	3505	-10	5	-0.28	16601970	4693	6.57	3575	3575	3505	4565	2465	3515	3537.60	0.07	0	-55	3701	3607	3536	3442	3371	3572	3407	79	1050	500	2240	5	1	15800000	554	-44.37	1.59	12	0.03	-79.00	2199.00	4280	20220816	-18.11	2580	20230327	35.85	4175	-16.05	20230612	2580	35.85	20230327	4280	-18.11	20220816	2580	35.85	20230327	0.86	N	051630	500	79 억	10579	N	N	22	N	N
42	20230623	164040	57	100.00	KOSPI	화학	N	N	N	N	N	3515	-70	5	-1.95	243896935	69535	86.47	3630	3630	3465	4660	2510	3585	3507.54	0.06	0	424	3695	3640	3600	3545	3505	3620	3525	79	1075	500	2290	5	1	15800000	555	-44.49	1.60	12	0.44	-79.00	2199.00	4280	20220816	-17.87	2580	20230327	36.24	4175	-15.81	20230612	2580	36.24	20230327	4280	-17.87	20220816	2580	36.24	20230327	0.77	N	051630	500	79 억	9874	N	N	22	N	N
43	20230623	140407	57	100.00	KOSPI	화학	N	N	N	N	N	3500	-85	5	-2.37	196226955	55932	69.56	3630	3630	3465	4660	2510	3585	3508.31	0.06	0	-610	3695	3640	3600	3545	3505	3620	3525	79	1075	500	2290	5	1	15800000	553	-44.30	1.59	12	0.35	-79.00	2199.00	4280	20220816	-18.22	2580	20230327	35.66	4175	-16.17	20230612	2580	35.66	20230327	4280	-18.22	20220816	2580	35.66	20230327	0.77	N	051630	500	79 억	9874	N	N	6	N	N
44	20230622	160617	57	100.00	KOSPI	화학	N	N	N	N	N	3585	-55	5	-1.51	287380145	79945	78.03	3640	3655	3560	4730	2550	3640	3594.73	0.06	0	327	3753	3696	3643	3586	3533	3725	3615	79	1090	500	2320	5	1	15800000	566	-45.38	1.63	12	0.51	-79.00	2199.00	4280	20220816	-16.24	2580	20230327	38.95	4175	-14.13	20230612	2580	38.95	20230327	4280	-16.24	20220816	2580	38.95	20230327	0.74	N	051630	500	79 억	9547	N	N	6	N	N
45	20230622	150141	57	100.00	KOSPI	화학	N	N	N	N	N	3560	-80	5	-2.20	251093000	69831	68.16	3640	3655	3560	4730	2550	3640	3595.72	0.06	0	1055	3753	3696	3643	3586	3533	3725	3615	79	1090	500	2320	5	1	15800000	562	-45.06	1.62	12	0.44	-79.00	2199.00	4280	20220816	-16.82	2580	20230327	37.98	4175	-14.73	20230612	2580	37.98	20230327	4280	-16.82	20220816	2580	37.98	20230327	0.74	N	051630	500	79 억	9547	N	N	238	N	N
46	20230622	140534	57	100.00	KOSPI	화학	N	N	N	N	N	3595	-45	5	-1.24	199264555	55323	54.00	3640	3655	3565	4730	2550	3640	3601.84	0.06	0	1972	3753	3696	3643	3586	3533	3725	3615	79	1090	500	2320	5	1	15800000	568	-45.51	1.63	12	0.35	-79.00	2199.00	4280	20220816	-16.00	2580	20230327	39.34	4175	-13.89	20230612	2580	39.34	20230327	4280	-16.00	20220816	2580	39.34	20230327	0.74	N	051630	500	79 억	9547	N	N	238	N	N
47	20230622	131023	57	100.00	KOSPI	화학	N	N	N	N	N	3590	-50	5	-1.37	183402315	50917	49.70	3640	3655	3565	4730	2550	3640	3601.99	0.06	0	2145	3753	3696	3643	3586	3533	3725	3615	79	1090	500	2320	5	1	15800000	567	-45.44	1.63	12	0.32	-79.00	2199.00	4280	20220816	-16.12	2580	20230327	39.15	4175	-14.01	20230612	2580	39.15	20230327	4280	-16.12	20220816	2580	39.15	20230327	0.74	N	051630	500	79 억	9547	N	N	238	N	N
48	20230622	120632	57	100.00	KOSPI	화학	N	N	N	N	N	3595	-45	5	-1.24	145744090	40390	39.42	3640	3655	3565	4730	2550	3640	3608.42	0.06	0	1155	3753	3696	3643	3586	3533	3725	3615	79	1090	500	2320	5	1	15800000	568	-45.51	1.63	12	0.26	-79.00	2199.00	4280	20220816	-16.00	2580	20230327	39.34	4175	-13.89	20230612	2580	39.34	20230327	4280	-16.00	20220816	2580	39.34	20230327	0.74	N	051630	500	79 억	9547	N	N	238	N	N
49	20230622	110221	57	100.00	KOSPI	화학	N	N	N	N	N	3630	-10	5	-0.27	87375665	24154	23.58	3640	3655	3565	4730	2550	3640	3617.44	0.06	0	-331	3753	3696	3643	3586	3533	3725	3615	79	1090	500	2320	5	1	15800000	574	-45.95	1.65	12	0.15	-79.00	2199.00	4280	20220816	-15.19	2580	20230327	40.70	4175	-13.05	20230612	2580	40.70	20230327	4280	-15.19	20220816	2580	40.70	20230327	0.74	N	051630	500	79 억	9547	N	N	238	N	N
50	20230622	100706	57	100.00	KOSPI	화학	N	N	N	N	N	3655	15	2	0.41	59863670	16578	16.18	3640	3655	3565	4730	2550	3640	3611.03	0.06	0	-845	3753	3696	3643	3586	3533	3725	3615	79	1090	500	2320	5	1	15800000	577	-46.27	1.66	12	0.10	-79.00	2199.00	4280	20220816	-14.60	2580	20230327	41.67	4175	-12.46	20230612	2580	41.67	20230327	4280	-14.60	20220816	2580	41.67	20230327	0.74	N	051630	500	79 억	9547	N	N	238	N	N
51	20230622	090614	57	100.00	KOSPI	화학	N	N	N	N	N	3600	-40	5	-1.10	18556190	5149	5.03	3640	3640	3565	4730	2550	3640	3603.84	0.06	0	-2122	3753	3696	3643	3586	3533	3725	3615	79	1090	500	2320	5	1	15800000	569	-45.57	1.64	12	0.03	-79.00	2199.00	4280	20220816	-15.89	2580	20230327	39.53	4175	-13.77	20230612	2580	39.53	20230327	4280	-15.89	20220816	2580	39.53	20230327	0.74	N	051630	500	79 억	9547	N	N	238	N	N
52	20230621	160534	57	100.00	KOSPI	화학	N	N	N	N	N	3640	50	2	1.39	366915800	100972	93.44	3630	3700	3590	4665	2515	3590	3633.83	0.05	0	1716	3736	3662	3621	3547	3506	3642	3527	79	1075	500	2290	5	1	15800000	575	-46.08	1.66	12	0.64	-79.00	2199.00	4280	20220816	-14.95	2580	20230327	41.09	4175	-12.81	20230612	2580	41.09	20230327	4280	-14.95	20220816	2580	41.09	20230327	0.71	N	051630	500	79 억	7798	N	N	238	N	N
53	20230621	150131	57	100.00	KOSPI	화학	N	N	N	N	N	3620	30	2	0.84	325627030	89553	82.87	3630	3700	3590	4665	2515	3590	3636.14	0.05	0	2489	3736	3662	3621	3547	3506	3642	3527	79	1075	500	2290	5	1	15800000	572	-45.82	1.65	12	0.57	-79.00	2199.00	4280	20220816	-15.42	2580	20230327	40.31	4175	-13.29	20230612	2580	40.31	20230327	4280	-15.42	20220816	2580	40.31	20230327	0.71	N	051630	500	79 억	7798	N	N	7	N	N
54	20230621	141025	57	100.00	KOSPI	화학	N	N	N	N	N	3630	40	2	1.11	260939780	71641	66.30	3630	3700	3590	4665	2515	3590	3642.32	0.05	0	3156	3736	3662	3621	3547	3506	3642	3527	79	1075	500	2290	5	1	15800000	574	-45.95	1.65	12	0.45	-79.00	2199.00	4280	20220816	-15.19	2580	20230327	40.70	4175	-13.05	20230612	2580	40.70	20230327	4280	-15.19	20220816	2580	40.70	20230327	0.71	N	051630	500	79 억	7798	N	N	7	N	N
55	20230621	131014	57	100.00	KOSPI	화학	N	N	N	N	N	3645	55	2	1.53	211090655	57923	53.60	3630	3700	3590	4665	2515	3590	3644.33	0.05	0	5299	3736	3662	3621	3547	3506	3642	3527	79	1075	500	2290	5	1	15800000	576	-46.14	1.66	12	0.37	-79.00	2199.00	4280	20220816	-14.84	2580	20230327	41.28	4175	-12.69	20230612	2580	41.28	20230327	4280	-14.84	20220816	2580	41.28	20230327	0.71	N	051630	500	79 억	7798	N	N	7	N	N
56	20230621	120302	57	100.00	KOSPI	화학	N	N	N	N	N	3620	30	2	0.84	171975045	47139	43.62	3630	3700	3590	4665	2515	3590	3648.25	0.05	0	5845	3736	3662	3621	3547	3506	3642	3527	79	1075	500	2290	5	1	15800000	572	-45.82	1.65	12	0.30	-79.00	2199.00	4280	20220816	-15.42	2580	20230327	40.31	4175	-13.29	20230612	2580	40.31	20230327	4280	-15.42	20220816	2580	40.31	20230327	0.71	N	051630	500	79 억	7798	N	N	7	N	N
57	20230621	110653	57	100.00	KOSPI	화학	N	N	N	N	N	3610	20	2	0.56	164137635	44973	41.62	3630	3700	3590	4665	2515	3590	3649.69	0.05	0	5206	3736	3662	3621	3547	3506	3642	3527	79	1075	500	2290	5	1	15800000	570	-45.70	1.64	12	0.28	-79.00	2199.00	4280	20220816	-15.65	2580	20230327	39.92	4175	-13.53	20230612	2580	39.92	20230327	4280	-15.65	20220816	2580	39.92	20230327	0.71	N	051630	500	79 억	7798	N	N	7	N	N
58	20230621	100956	57	100.00	KOSPI	화학	N	N	N	N	N	3665	75	2	2.09	102982295	28115	26.02	3630	3700	3590	4665	2515	3590	3662.90	0.05	0	-449	3736	3662	3621	3547	3506	3642	3527	79	1075	500	2290	5	1	15800000	579	-46.39	1.67	12	0.18	-79.00	2199.00	4280	20220816	-14.37	2580	20230327	42.05	4175	-12.22	20230612	2580	42.05	20230327	4280	-14.37	20220816	2580	42.05	20230327	0.71	N	051630	500	79 억	7798	N	N	7	N	N
59	20230621	090836	57	100.00	KOSPI	화학	N	N	N	N	N	3620	30	2	0.84	5831800	1614	1.49	3630	3630	3590	4665	2515	3590	3613.26	0.05	0	-381	3736	3662	3621	3547	3506	3642	3527	79	1075	500	2290	5	1	15800000	572	-45.82	1.65	12	0.01	-79.00	2199.00	4280	20220816	-15.42	2580	20230327	40.31	4175	-13.29	20230612	2580	40.31	20230327	4280	-15.42	20220816	2580	40.31	20230327	0.71	N	051630	500	79 억	7798	N	N	7	N	N
60	20230620	160955	57	100.00	KOSPI	화학	N	N	N	N	N	3590	-85	5	-2.31	389508635	107369	51.81	3665	3695	3580	4775	2575	3675	3627.76	0.11	0	-9120	3781	3727	3671	3617	3561	3700	3590	79	1100	500	2350	5	1	15800000	567	-45.44	1.63	12	0.68	-79.00	2199.00	4280	20220816	-16.12	2580	20230327	39.15	4175	-14.01	20230612	2580	39.15	20230327	4310	-16.71	20220620	2580	39.15	20230327	0.77	N	051630	500	79 억	16918	N	N	7	N	N
61	20230620	150727	57	100.00	KOSPI	화학	N	N	N	N	N	3595	-80	5	-2.18	345977285	95231	45.96	3665	3695	3595	4775	2575	3675	3633.03	0.11	0	-8971	3781	3727	3671	3617	3561	3700	3590	79	1100	500	2350	5	1	15800000	568	-45.51	1.63	12	0.60	-79.00	2199.00	4280	20220816	-16.00	2580	20230327	39.34	4175	-13.89	20230612	2580	39.34	20230327	4310	-16.59	20220620	2580	39.34	20230327	0.77	N	051630	500	79 억	16918	N	N	9	N	N
62	20230620	140438	57	100.00	KOSPI	화학	N	N	N	N	N	3615	-60	5	-1.63	284232070	78127	37.70	3665	3695	3615	4775	2575	3675	3638.08	0.11	0	-6464	3781	3727	3671	3617	3561	3700	3590	79	1100	500	2350	5	1	15800000	571	-45.76	1.64	12	0.49	-79.00	2199.00	4280	20220816	-15.54	2580	20230327	40.12	4175	-13.41	20230612	2580	40.12	20230327	4310	-16.13	20220620	2580	40.12	20230327	0.77	N	051630	500	79 억	16918	N	N	9	N	N
63	20230620	130518	57	100.00	KOSPI	화학	N	N	N	N	N	3635	-40	5	-1.09	274413910	75414	36.39	3665	3695	3615	4775	2575	3675	3638.77	0.11	0	-6023	3781	3727	3671	3617	3561	3700	3590	79	1100	500	2350	5	1	15800000	574	-46.01	1.65	12	0.48	-79.00	2199.00	4280	20220816	-15.07	2580	20230327	40.89	4175	-12.93	20230612	2580	40.89	20230327	4310	-15.66	20220620	2580	40.89	20230327	0.77	N	051630	500	79 억	16918	N	N	9	N	N
64	20230620	120518	57	100.00	KOSPI	화학	N	N	N	N	N	3620	-55	5	-1.50	247657530	68024	32.83	3665	3695	3615	4775	2575	3675	3640.74	0.11	0	-5608	3781	3727	3671	3617	3561	3700	3590	79	1100	500	2350	5	1	15800000	572	-45.82	1.65	12	0.43	-79.00	2199.00	4280	20220816	-15.42	2580	20230327	40.31	4175	-13.29	20230612	2580	40.31	20230327	4310	-16.01	20220620	2580	40.31	20230327	0.77	N	051630	500	79 억	16918	N	N	9	N	N
65	20230620	110320	57	100.00	KOSPI	화학	N	N	N	N	N	3640	-35	5	-0.95	130451675	35723	17.24	3665	3695	3625	4775	2575	3675	3651.76	0.11	0	164	3781	3727	3671	3617	3561	3700	3590	79	1100	500	2350	5	1	15800000	575	-46.08	1.66	12	0.23	-79.00	2199.00	4280	20220816	-14.95	2580	20230327	41.09	4175	-12.81	20230612	2580	41.09	20230327	4310	-15.55	20220620	2580	41.09	20230327	0.77	N	051630	500	79 억	16918	N	N	9	N	N
66	20230620	100705	57	100.00	KOSPI	화학	N	N	N	N	N	3660	-15	5	-0.41	94002380	25734	12.42	3665	3695	3625	4775	2575	3675	3652.85	0.11	0	1305	3781	3727	3671	3617	3561	3700	3590	79	1100	500	2350	5	1	15800000	578	-46.33	1.66	12	0.16	-79.00	2199.00	4280	20220816	-14.49	2580	20230327	41.86	4175	-12.34	20230612	2580	41.86	20230327	4310	-15.08	20220620	2580	41.86	20230327	0.77	N	051630	500	79 억	16918	N	N	9	N	N
67	20230620	090348	57	100.00	KOSPI	화학	N	N	N	N	N	3690	15	2	0.41	19311685	5262	2.54	3665	3695	3660	4775	2575	3675	3670.03	0.11	0	107	3781	3727	3671	3617	3561	3700	3590	79	1100	500	2350	5	1	15800000	583	-46.71	1.68	12	0.03	-79.00	2199.00	4280	20220816	-13.79	2580	20230327	43.02	4175	-11.62	20230612	2580	43.02	20230327	4310	-14.39	20220620	2580	43.02	20230327	0.77	N	051630	500	79 억	16918	N	N	9	N	N
68	20230619	160507	57	100.00	KOSPI	화학	N	N	N	N	N	3675	-10	5	-0.27	750823445	205199	49.33	3695	3725	3615	4790	2580	3685	3658.93	0.16	0	-8957	3801	3742	3636	3577	3471	3772	3607	79	1105	500	2350	5	1	15800000	581	-46.52	1.67	12	1.30	-79.00	2199.00	4371	20220616	-15.92	2580	20230327	42.44	4175	-11.98	20230612	2580	42.44	20230327	4310	-14.73	20220620	2580	42.44	20230327	0.74	N	051630	500	79 억	25875	N	N	9	N	N
69	20230619	150508	57	100.00	KOSPI	화학	N	N	N	N	N	3685	0	3	0.00	693116810	189508	45.56	3695	3725	3615	4790	2580	3685	3657.45	0.16	0	-8235	3801	3742	3636	3577	3471	3772	3607	79	1105	500	2350	5	1	15800000	582	-46.65	1.68	12	1.20	-79.00	2199.00	4371	20220616	-15.69	2580	20230327	42.83	4175	-11.74	20230612	2580	42.83	20230327	4310	-14.50	20220620	2580	42.83	20230327	0.74	N	051630	500	79 억	25875	N	N	8	N	N
70	20230619	140953	57	100.00	KOSPI	화학	N	N	N	N	N	3620	-65	5	-1.76	605236540	165470	39.78	3695	3725	3615	4790	2580	3685	3657.68	0.16	0	-7902	3801	3742	3636	3577	3471	3772	3607	79	1105	500	2350	5	1	15800000	572	-45.82	1.65	12	1.05	-79.00	2199.00	4371	20220616	-17.18	2580	20230327	40.31	4175	-13.29	20230612	2580	40.31	20230327	4310	-16.01	20220620	2580	40.31	20230327	0.74	N	051630	500	79 억	25875	N	N	8	N	N
71	20230619	130618	57	100.00	KOSPI	화학	N	N	N	N	N	3660	-25	5	-0.68	518751375	141673	34.06	3695	3725	3620	4790	2580	3685	3661.61	0.16	0	-7096	3801	3742	3636	3577	3471	3772	3607	79	1105	500	2350	5	1	15800000	578	-46.33	1.66	12	0.90	-79.00	2199.00	4371	20220616	-16.27	2580	20230327	41.86	4175	-12.34	20230612	2580	41.86	20230327	4310	-15.08	20220620	2580	41.86	20230327	0.74	N	051630	500	79 억	25875	N	N	8	N	N
72	20230619	120137	57	100.00	KOSPI	화학	N	N	N	N	N	3645	-40	5	-1.09	479469105	130898	31.47	3695	3725	3620	4790	2580	3685	3662.92	0.16	0	-6893	3801	3742	3636	3577	3471	3772	3607	79	1105	500	2350	5	1	15800000	576	-46.14	1.66	12	0.83	-79.00	2199.00	4371	20220616	-16.61	2580	20230327	41.28	4175	-12.69	20230612	2580	41.28	20230327	4310	-15.43	20220620	2580	41.28	20230327	0.74	N	051630	500	79 억	25875	N	N	8	N	N
73	20230619	110917	57	100.00	KOSPI	화학	N	N	N	N	N	3660	-25	5	-0.68	434717540	118637	28.52	3695	3725	3620	4790	2580	3685	3664.27	0.16	0	-6379	3801	3742	3636	3577	3471	3772	3607	79	1105	500	2350	5	1	15800000	578	-46.33	1.66	12	0.75	-79.00	2199.00	4371	20220616	-16.27	2580	20230327	41.86	4175	-12.34	20230612	2580	41.86	20230327	4310	-15.08	20220620	2580	41.86	20230327	0.74	N	051630	500	79 억	25875	N	N	8	N	N
74	20230619	100444	57	100.00	KOSPI	화학	N	N	N	N	N	3680	-5	5	-0.14	338991645	92574	22.25	3695	3725	3620	4790	2580	3685	3661.85	0.16	0	-4237	3801	3742	3636	3577	3471	3772	3607	79	1105	500	2350	5	1	15800000	581	-46.58	1.67	12	0.59	-79.00	2199.00	4371	20220616	-15.81	2580	20230327	42.64	4175	-11.86	20230612	2580	42.64	20230327	4310	-14.62	20220620	2580	42.64	20230327	0.74	N	051630	500	79 억	25875	N	N	8	N	N
75	20230619	090842	57	100.00	KOSPI	화학	N	N	N	N	N	3655	-30	5	-0.81	78641775	21419	5.15	3695	3695	3630	4790	2580	3685	3671.59	0.16	0	-7078	3801	3742	3636	3577	3471	3772	3607	79	1105	500	2350	5	1	15800000	577	-46.27	1.66	12	0.14	-79.00	2199.00	4371	20220616	-16.38	2580	20230327	41.67	4175	-12.46	20230612	2580	41.67	20230327	4310	-15.20	20220620	2580	41.67	20230327	0.74	N	051630	500	79 억	25875	N	N	8	N	N
76	20230616	160537	57	100.00	KOSPI	화학	N	N	N	N	N	3685	100	2	2.79	1464681265	400993	163.88	3590	3695	3530	4660	2510	3585	3652.43	0.22	0	-8563	3711	3647	3551	3487	3391	3680	3520	79	1075	500	2290	5	1	15800000	582	-46.65	1.68	12	2.54	-79.00	2199.00	4477	20220615	-17.69	2580	20230327	42.83	4175	-11.74	20230612	2580	42.83	20230327	4735	-22.18	20220616	2580	42.83	20230327	0.78	N	051630	500	79 억	34438	N	N	8	N	N
77	20230616	150726	57	100.00	KOSPI	화학	N	N	N	N	N	3650	65	2	1.81	1365577305	373973	152.84	3590	3695	3530	4660	2510	3585	3651.54	0.22	0	-8563	3711	3647	3551	3487	3391	3680	3520	79	1075	500	2290	5	1	15800000	577	-46.20	1.66	12	2.37	-79.00	2199.00	4477	20220615	-18.47	2580	20230327	41.47	4175	-12.57	20230612	2580	41.47	20230327	4735	-22.91	20220616	2580	41.47	20230327	0.78	N	051630	500	79 억	34438	N	N	10	N	N
78	20230616	140216	57	100.00	KOSPI	화학	N	N	N	N	N	3640	55	2	1.53	1284723125	351843	143.80	3590	3695	3530	4660	2510	3585	3651.41	0.22	0	-8427	3711	3647	3551	3487	3391	3680	3520	79	1075	500	2290	5	1	15800000	575	-46.08	1.66	12	2.23	-79.00	2199.00	4477	20220615	-18.70	2580	20230327	41.09	4175	-12.81	20230612	2580	41.09	20230327	4735	-23.13	20220616	2580	41.09	20230327	0.78	N	051630	500	79 억	34438	N	N	10	N	N
79	20230616	130126	57	100.00	KOSPI	화학	N	N	N	N	N	3675	90	2	2.51	1193830990	326960	133.63	3590	3695	3530	4660	2510	3585	3651.31	0.22	0	-7928	3711	3647	3551	3487	3391	3680	3520	79	1075	500	2290	5	1	15800000	581	-46.52	1.67	12	2.07	-79.00	2199.00	4477	20220615	-17.91	2580	20230327	42.44	4175	-11.98	20230612	2580	42.44	20230327	4735	-22.39	20220616	2580	42.44	20230327	0.78	N	051630	500	79 억	34438	N	N	10	N	N
80	20230616	120938	57	100.00	KOSPI	화학	N	N	N	N	N	3680	95	2	2.65	1101909575	301952	123.41	3590	3695	3530	4660	2510	3585	3649.29	0.22	0	-7928	3711	3647	3551	3487	3391	3680	3520	79	1075	500	2290	5	1	15800000	581	-46.58	1.67	12	1.91	-79.00	2199.00	4477	20220615	-17.80	2580	20230327	42.64	4175	-11.86	20230612	2580	42.64	20230327	4735	-22.28	20220616	2580	42.64	20230327	0.78	N	051630	500	79 억	34438	N	N	10	N	N
81	20230616	110905	57	100.00	KOSPI	화학	N	N	N	N	N	3620	35	2	0.98	406682685	112736	46.07	3590	3650	3530	4660	2510	3585	3607.39	0.22	0	-2324	3711	3647	3551	3487	3391	3680	3520	79	1075	500	2290	5	1	15800000	572	-45.82	1.65	12	0.71	-79.00	2199.00	4477	20220615	-19.14	2580	20230327	40.31	4175	-13.29	20230612	2580	40.31	20230327	4735	-23.55	20220616	2580	40.31	20230327	0.78	N	051630	500	79 억	34438	N	N	10	N	N
82	20230616	100549	57	100.00	KOSPI	화학	N	N	N	N	N	3595	10	2	0.28	305123700	84631	34.59	3590	3650	3530	4660	2510	3585	3605.34	0.22	0	-4280	3711	3647	3551	3487	3391	3680	3520	79	1075	500	2290	5	1	15800000	568	-45.51	1.63	12	0.54	-79.00	2199.00	4477	20220615	-19.70	2580	20230327	39.34	4175	-13.89	20230612	2580	39.34	20230327	4735	-24.08	20220616	2580	39.34	20230327	0.78	N	051630	500	79 억	34438	N	N	10	N	N
83	20230616	090103	57	100.00	KOSPI	화학	N	N	N	N	N	3605	20	2	0.56	24872360	6925	2.83	3590	3605	3590	4660	2510	3585	3591.68	0.22	0	163	3711	3647	3551	3487	3391	3680	3520	79	1075	500	2290	5	1	15800000	570	-45.63	1.64	12	0.04	-79.00	2199.00	4477	20220615	-19.48	2580	20230327	39.73	4175	-13.65	20230612	2580	39.73	20230327	4735	-23.86	20220616	2580	39.73	20230327	0.78	N	051630	500	79 억	34438	N	N	10	N	N
84	20230615	150940	57	100.00	KOSPI	화학	N	N	N	N	N	3570	-10	5	-0.28	802821325	226133	38.86	3555	3615	3455	4650	2510	3580	3550.22	0.28	0	-10073	3820	3700	3610	3490	3400	3655	3445	79	1070	500	2290	5	1	15800000	564	-45.19	1.62	12	1.43	-79.00	2199.00	4477	20220615	-20.26	2580	20230327	38.37	4175	-14.49	20230612	2580	38.37	20230327	4850	-26.39	20220615	2580	38.37	20230327	0.81	N	051630	500	79 억	44372	N	N	14	N	N
85	20230615	140931	57	100.00	KOSPI	화학	N	N	N	N	N	3525	-55	5	-1.54	710044495	200116	34.39	3555	3615	3455	4650	2510	3580	3548.16	0.28	0	-8092	3820	3700	3610	3490	3400	3655	3445	79	1070	500	2290	5	1	15800000	557	-44.62	1.60	12	1.27	-79.00	2199.00	4477	20220615	-21.26	2580	20230327	36.63	4175	-15.57	20230612	2580	36.63	20230327	4850	-27.32	20220615	2580	36.63	20230327	0.81	N	051630	500	79 억	44372	N	N	14	N	N
86	20230615	130517	57	100.00	KOSPI	화학	N	N	N	N	N	3530	-50	5	-1.40	642502380	180979	31.10	3555	3615	3455	4650	2510	3580	3550.15	0.28	0	-9453	3820	3700	3610	3490	3400	3655	3445	79	1070	500	2290	5	1	15800000	558	-44.68	1.61	12	1.15	-79.00	2199.00	4477	20220615	-21.15	2580	20230327	36.82	4175	-15.45	20230612	2580	36.82	20230327	4850	-27.22	20220615	2580	36.82	20230327	0.81	N	051630	500	79 억	44372	N	N	14	N	N
87	20230615	120731	57	100.00	KOSPI	화학	N	N	N	N	N	3510	-70	5	-1.96	611198795	172060	29.56	3555	3615	3455	4650	2510	3580	3552.24	0.28	0	-13163	3820	3700	3610	3490	3400	3655	3445	79	1070	500	2290	5	1	15800000	555	-44.43	1.60	12	1.09	-79.00	2199.00	4477	20220615	-21.60	2580	20230327	36.05	4175	-15.93	20230612	2580	36.05	20230327	4850	-27.63	20220615	2580	36.05	20230327	0.81	N	051630	500	79 억	44372	N	N	14	N	N
88	20230615	110735	57	100.00	KOSPI	화학	N	N	N	N	N	3470	-110	5	-3.07	526116160	147596	25.36	3555	3615	3465	4650	2510	3580	3564.57	0.28	0	-12956	3820	3700	3610	3490	3400	3655	3445	79	1070	500	2290	5	1	15800000	548	-43.92	1.58	12	0.93	-79.00	2199.00	4477	20220615	-22.49	2580	20230327	34.50	4175	-16.89	20230612	2580	34.50	20230327	4850	-28.45	20220615	2580	34.50	20230327	0.81	N	051630	500	79 억	44372	N	N	14	N	N
89	20230611	184916	57	100.00	KOSPI	화학	N	N	N	N	N	3230	55	2	1.73	29531980	9132	21.26	3270	3270	3190	4125	2225	3175	3233.44	0.55	-544	-544	3265	3220	3195	3150	3125	3207	3137	79	950	500	2030	5	1	15800000	510	-40.89	1.47	12	0.06	-79.00	2199.00	4477	20220615	-27.85	2580	20230327	25.19	3770	-14.32	20230125	2580	25.19	20230327	4850	-33.40	20220615	2580	25.19	20230327	0.92	N	051630	500	79 억	86862	N	N	7	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History