KissMeData/007690/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

40 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	160220	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53900	-100	5	-0.19	1981044600	36551	65.87	54000	55100	53400	70200	37800	54000	54199.46	19.60	0	351	57000	55500	54400	52900	51800	54950	52350	451	16200	5000	41040	100	1	9010616	4857	6.53	0.56	12	0.41	8248.00	96721.00	57300	20230626	-5.93	40500	20230103	33.09	57300	-5.93	20230626	40500	33.09	20230103	57300	-5.93	20230626	40500	33.09	20230103	0.83	N	007690	5000	450 억	1766432	N	N	0	N	N
3	20230630	150221	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53500	-500	5	-0.93	1855700500	34220	61.67	54000	55100	53400	70200	37800	54000	54228.54	19.60	0	-67	57000	55500	54400	52900	51800	54950	52350	451	16200	5000	41040	100	1	9010616	4821	6.49	0.55	12	0.38	8248.00	96721.00	57300	20230626	-6.63	40500	20230103	32.10	57300	-6.63	20230626	40500	32.10	20230103	57300	-6.63	20230626	40500	32.10	20230103	0.83	N	007690	5000	450 억	1766432	N	N	0	N	N
4	20230630	140221	55	30.00	KOSPI		화학	N	N	N	Y	40	N	54300	300	2	0.56	1234818400	22691	40.89	54000	55100	53400	70200	37800	54000	54418.86	19.60	0	-1705	57000	55500	54400	52900	51800	54950	52350	451	16200	5000	41040	100	1	9010616	4893	6.58	0.56	12	0.25	8248.00	96721.00	57300	20230626	-5.24	40500	20230103	34.07	57300	-5.24	20230626	40500	34.07	20230103	57300	-5.24	20230626	40500	34.07	20230103	0.83	N	007690	5000	450 억	1766432	N	N	0	N	N
5	20230630	130221	55	30.00	KOSPI		화학	N	N	N	Y	40	N	54400	400	2	0.74	1093893900	20107	36.24	54000	55100	53400	70200	37800	54000	54403.64	19.60	0	-774	57000	55500	54400	52900	51800	54950	52350	451	16200	5000	41040	100	1	9010616	4902	6.60	0.56	12	0.22	8248.00	96721.00	57300	20230626	-5.06	40500	20230103	34.32	57300	-5.06	20230626	40500	34.32	20230103	57300	-5.06	20230626	40500	34.32	20230103	0.83	N	007690	5000	450 억	1766432	N	N	0	N	N
6	20230630	120220	55	30.00	KOSPI		화학	N	N	N	Y	40	N	54500	500	2	0.93	901901700	16568	29.86	54000	55100	53400	70200	37800	54000	54436.37	19.60	0	-797	57000	55500	54400	52900	51800	54950	52350	451	16200	5000	41040	100	1	9010616	4911	6.61	0.56	12	0.18	8248.00	96721.00	57300	20230626	-4.89	40500	20230103	34.57	57300	-4.89	20230626	40500	34.57	20230103	57300	-4.89	20230626	40500	34.57	20230103	0.83	N	007690	5000	450 억	1766432	N	N	0	N	N
7	20230630	110221	55	30.00	KOSPI		화학	N	N	N	Y	40	N	54300	300	2	0.56	811736300	14911	26.87	54000	55100	53400	70200	37800	54000	54438.76	19.60	0	-684	57000	55500	54400	52900	51800	54950	52350	451	16200	5000	41040	100	1	9010616	4893	6.58	0.56	12	0.17	8248.00	96721.00	57300	20230626	-5.24	40500	20230103	34.07	57300	-5.24	20230626	40500	34.07	20230103	57300	-5.24	20230626	40500	34.07	20230103	0.83	N	007690	5000	450 억	1766432	N	N	0	N	N
8	20230630	100220	55	30.00	KOSPI		화학	N	N	N	Y	40	N	54700	700	2	1.30	599747700	11027	19.87	54000	55100	53400	70200	37800	54000	54389.02	19.60	0	164	57000	55500	54400	52900	51800	54950	52350	451	16200	5000	41040	100	1	9010616	4929	6.63	0.57	12	0.12	8248.00	96721.00	57300	20230626	-4.54	40500	20230103	35.06	57300	-4.54	20230626	40500	35.06	20230103	57300	-4.54	20230626	40500	35.06	20230103	0.83	N	007690	5000	450 억	1766432	N	N	0	N	N
9	20230630	090221	55	30.00	KOSPI		화학	N	N	N	Y	40	N	54000	0	3	0.00	10368000	192	0.35	54000	54000	54000	70200	37800	54000	54000.00	19.60	0	0	57000	55500	54400	52900	51800	54950	52350	451	16200	5000	41040	100	1	9010616	4866	6.55	0.56	12	0.00	8248.00	96721.00	57300	20230626	-5.76	40500	20230103	33.33	57300	-5.76	20230626	40500	33.33	20230103	57300	-5.76	20230626	40500	33.33	20230103	0.83	N	007690	5000	450 억	1766432	N	N	0	N	N
10	20230629	160220	55	30.00	KOSPI		화학	N	N	N	Y	40	N	54000	-2000	5	-3.57	3011770100	55397	76.96	55500	55900	53300	72800	39200	56000	54367.55	19.62	0	-8739	58000	57000	55600	54600	53200	57500	55100	451	16800	5000	42560	100	1	9010616	4866	6.55	0.56	12	0.61	8248.00	96721.00	57300	20230626	-5.76	40500	20230103	33.33	57300	-5.76	20230626	40500	33.33	20230103	57300	-5.76	20230626	40500	33.33	20230103	0.83	N	007690	5000	450 억	1768330	N	N	19	N	N
11	20230629	150219	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53500	-2500	5	-4.46	2660735000	48868	67.89	55500	55900	53500	72800	39200	56000	54447.39	19.62	0	-7869	58000	57000	55600	54600	53200	57500	55100	451	16800	5000	42560	100	1	9010616	4821	6.49	0.55	12	0.54	8248.00	96721.00	57300	20230626	-6.63	40500	20230103	32.10	57300	-6.63	20230626	40500	32.10	20230103	57300	-6.63	20230626	40500	32.10	20230103	0.83	N	007690	5000	450 억	1768330	N	N	19	N	N
12	20230629	140218	55	30.00	KOSPI		화학	N	N	N	Y	40	N	54100	-1900	5	-3.39	2050674100	37529	52.13	55500	55900	54000	72800	39200	56000	54642.39	19.62	0	-4720	58000	57000	55600	54600	53200	57500	55100	451	16800	5000	42560	100	1	9010616	4875	6.56	0.56	12	0.42	8248.00	96721.00	57300	20230626	-5.58	40500	20230103	33.58	57300	-5.58	20230626	40500	33.58	20230103	57300	-5.58	20230626	40500	33.58	20230103	0.83	N	007690	5000	450 억	1768330	N	N	19	N	N
13	20230629	130219	55	30.00	KOSPI		화학	N	N	N	Y	40	N	54100	-1900	5	-3.39	1703996300	31126	43.24	55500	55900	54000	72800	39200	56000	54745.11	19.62	0	-2898	58000	57000	55600	54600	53200	57500	55100	451	16800	5000	42560	100	1	9010616	4875	6.56	0.56	12	0.35	8248.00	96721.00	57300	20230626	-5.58	40500	20230103	33.58	57300	-5.58	20230626	40500	33.58	20230103	57300	-5.58	20230626	40500	33.58	20230103	0.83	N	007690	5000	450 억	1768330	N	N	19	N	N
14	20230629	120220	55	30.00	KOSPI		화학	N	N	N	Y	40	N	54800	-1200	5	-2.14	1195292800	21752	30.22	55500	55900	54400	72800	39200	56000	54950.94	19.62	0	-2311	58000	57000	55600	54600	53200	57500	55100	451	16800	5000	42560	100	1	9010616	4938	6.64	0.57	12	0.24	8248.00	96721.00	57300	20230626	-4.36	40500	20230103	35.31	57300	-4.36	20230626	40500	35.31	20230103	57300	-4.36	20230626	40500	35.31	20230103	0.83	N	007690	5000	450 억	1768330	N	N	19	N	N
15	20230629	110220	55	30.00	KOSPI		화학	N	N	N	Y	40	N	55000	-1000	5	-1.79	992952600	18048	25.07	55500	55900	54400	72800	39200	56000	55017.32	19.62	0	-1471	58000	57000	55600	54600	53200	57500	55100	451	16800	5000	42560	100	1	9010616	4956	6.67	0.57	12	0.20	8248.00	96721.00	57300	20230626	-4.01	40500	20230103	35.80	57300	-4.01	20230626	40500	35.80	20230103	57300	-4.01	20230626	40500	35.80	20230103	0.83	N	007690	5000	450 억	1768330	N	N	19	N	N
16	20230629	100221	55	30.00	KOSPI		화학	N	N	N	Y	40	N	55000	-1000	5	-1.79	803441300	14595	20.27	55500	55900	54400	72800	39200	56000	55049.08	19.62	0	-432	58000	57000	55600	54600	53200	57500	55100	451	16800	5000	42560	100	1	9010616	4956	6.67	0.57	12	0.16	8248.00	96721.00	57300	20230626	-4.01	40500	20230103	35.80	57300	-4.01	20230626	40500	35.80	20230103	57300	-4.01	20230626	40500	35.80	20230103	0.83	N	007690	5000	450 억	1768330	N	N	19	N	N
17	20230629	090220	55	30.00	KOSPI		화학	N	N	N	Y	40	N	55400	-600	5	-1.07	46790100	843	1.17	55500	55600	55400	72800	39200	56000	55504.27	19.62	0	-372	58000	57000	55600	54600	53200	57500	55100	451	16800	5000	42560	100	1	9010616	4992	6.72	0.57	12	0.01	8248.00	96721.00	57300	20230626	-3.32	40500	20230103	36.79	57300	-3.32	20230626	40500	36.79	20230103	57300	-3.32	20230626	40500	36.79	20230103	0.83	N	007690	5000	450 억	1768330	N	N	19	N	N
18	20230628	160219	55	30.00	KOSPI		화학	N	N	N	Y	40	N	56000	400	2	0.72	3988749500	71603	100.55	55600	56600	54200	72200	39000	55600	55706.01	19.82	0	-14379	57666	56632	56066	55032	54466	56350	54750	451	16600	5000	42250	100	1	9010616	5046	6.79	0.58	12	0.79	8248.00	96721.00	57300	20230626	-2.27	40500	20230103	38.27	57300	-2.27	20230626	40500	38.27	20230103	57300	-2.27	20230626	40500	38.27	20230103	0.86	N	007690	5000	450 억	1786339	N	N	19	N	N
19	20230628	150219	55	30.00	KOSPI		화학	N	N	N	Y	40	N	55900	300	2	0.54	3750059600	67338	94.57	55600	56600	54200	72200	39000	55600	55690.09	19.82	0	-12382	57666	56632	56066	55032	54466	56350	54750	451	16600	5000	42250	100	1	9010616	5037	6.78	0.58	12	0.75	8248.00	96721.00	57300	20230626	-2.44	40500	20230103	38.02	57300	-2.44	20230626	40500	38.02	20230103	57300	-2.44	20230626	40500	38.02	20230103	0.86	N	007690	5000	450 억	1786339	N	N	272	N	N
20	20230628	140219	55	30.00	KOSPI		화학	N	N	N	Y	40	N	56500	900	2	1.62	3087906600	55529	77.98	55600	56500	54200	72200	39000	55600	55608.90	19.82	0	-9697	57666	56632	56066	55032	54466	56350	54750	451	16600	5000	42250	100	1	9010616	5091	6.85	0.58	12	0.62	8248.00	96721.00	57300	20230626	-1.40	40500	20230103	39.51	57300	-1.40	20230626	40500	39.51	20230103	57300	-1.40	20230626	40500	39.51	20230103	0.86	N	007690	5000	450 억	1786339	N	N	272	N	N
21	20230628	130218	55	30.00	KOSPI		화학	N	N	N	Y	40	N	55800	200	2	0.36	2440753800	43985	61.77	55600	56200	54200	72200	39000	55600	55490.59	19.82	0	-10185	57666	56632	56066	55032	54466	56350	54750	451	16600	5000	42250	100	1	9010616	5028	6.77	0.58	12	0.49	8248.00	96721.00	57300	20230626	-2.62	40500	20230103	37.78	57300	-2.62	20230626	40500	37.78	20230103	57300	-2.62	20230626	40500	37.78	20230103	0.86	N	007690	5000	450 억	1786339	N	N	272	N	N
22	20230628	120204	55	30.00	KOSPI		화학	N	N	N	Y	40	N	56100	500	2	0.90	2112448200	38115	53.53	55600	56200	54200	72200	39000	55600	55423.01	19.82	0	-9193	57666	56632	56066	55032	54466	56350	54750	451	16600	5000	42250	100	1	9010616	5055	6.80	0.58	12	0.42	8248.00	96721.00	57300	20230626	-2.09	40500	20230103	38.52	57300	-2.09	20230626	40500	38.52	20230103	57300	-2.09	20230626	40500	38.52	20230103	0.86	N	007690	5000	450 억	1786339	N	N	272	N	N
23	20230628	110220	55	30.00	KOSPI		화학	N	N	N	Y	40	N	55400	-200	5	-0.36	1546535100	27955	39.26	55600	56100	54200	72200	39000	55600	55322.31	19.82	0	-6035	57666	56632	56066	55032	54466	56350	54750	451	16600	5000	42250	100	1	9010616	4992	6.72	0.57	12	0.31	8248.00	96721.00	57300	20230626	-3.32	40500	20230103	36.79	57300	-3.32	20230626	40500	36.79	20230103	57300	-3.32	20230626	40500	36.79	20230103	0.86	N	007690	5000	450 억	1786339	N	N	272	N	N
24	20230628	100218	55	30.00	KOSPI		화학	N	N	N	Y	40	N	55200	-400	5	-0.72	1175113100	21264	29.86	55600	56100	54200	72200	39000	55600	55263.03	19.82	0	-5513	57666	56632	56066	55032	54466	56350	54750	451	16600	5000	42250	100	1	9010616	4974	6.69	0.57	12	0.24	8248.00	96721.00	57300	20230626	-3.66	40500	20230103	36.30	57300	-3.66	20230626	40500	36.30	20230103	57300	-3.66	20230626	40500	36.30	20230103	0.86	N	007690	5000	450 억	1786339	N	N	272	N	N
25	20230628	090218	55	30.00	KOSPI		화학	N	N	N	Y	40	N	54900	-700	5	-1.26	75155900	1362	1.91	55600	55600	54900	72200	39000	55600	55180.54	19.82	0	-835	57666	56632	56066	55032	54466	56350	54750	451	16600	5000	42250	100	1	9010616	4947	6.66	0.57	12	0.02	8248.00	96721.00	57300	20230626	-4.19	40500	20230103	35.56	57300	-4.19	20230626	40500	35.56	20230103	57300	-4.19	20230626	40500	35.56	20230103	0.86	N	007690	5000	450 억	1786339	N	N	272	N	N
26	20230627	160219	55	30.00	KOSPI		화학	N	N	N	Y	40	N	55600	-900	5	-1.59	3984711800	71058	24.96	56200	57100	55500	73400	39600	56500	56076.86	20.12	0	-26461	59100	57800	56000	54700	52900	58450	55350	451	16900	5000	42940	100	1	9010616	5010	6.74	0.57	12	0.79	8248.00	96721.00	57300	20230626	-2.97	40500	20230103	37.28	57300	-2.97	20230626	40500	37.28	20230103	57300	-2.97	20230626	40500	37.28	20230103	0.87	N	007690	5000	450 억	1812893	N	N	272	N	N
27	20230627	150220	55	30.00	KOSPI		화학	N	N	N	Y	40	N	55800	-700	5	-1.24	3637408000	64817	22.77	56200	57100	55500	73400	39600	56500	56118.02	20.12	0	-24044	59100	57800	56000	54700	52900	58450	55350	451	16900	5000	42940	100	1	9010616	5028	6.77	0.58	12	0.72	8248.00	96721.00	57300	20230626	-2.62	40500	20230103	37.78	57300	-2.62	20230626	40500	37.78	20230103	57300	-2.62	20230626	40500	37.78	20230103	0.87	N	007690	5000	450 억	1812893	N	N	526	N	N
28	20230627	140221	55	30.00	KOSPI		화학	N	N	N	Y	40	N	55900	-600	5	-1.06	3227400000	57488	20.19	56200	57100	55500	73400	39600	56500	56140.31	20.12	0	-19323	59100	57800	56000	54700	52900	58450	55350	451	16900	5000	42940	100	1	9010616	5037	6.78	0.58	12	0.64	8248.00	96721.00	57300	20230626	-2.44	40500	20230103	38.02	57300	-2.44	20230626	40500	38.02	20230103	57300	-2.44	20230626	40500	38.02	20230103	0.87	N	007690	5000	450 억	1812893	N	N	526	N	N
29	20230627	130222	55	30.00	KOSPI		화학	N	N	N	Y	40	N	56200	-300	5	-0.53	2901550100	51660	18.15	56200	57100	55500	73400	39600	56500	56166.18	20.12	0	-15429	59100	57800	56000	54700	52900	58450	55350	451	16900	5000	42940	100	1	9010616	5064	6.81	0.58	12	0.57	8248.00	96721.00	57300	20230626	-1.92	40500	20230103	38.77	57300	-1.92	20230626	40500	38.77	20230103	57300	-1.92	20230626	40500	38.77	20230103	0.87	N	007690	5000	450 억	1812893	N	N	526	N	N
30	20230627	120222	55	30.00	KOSPI		화학	N	N	N	Y	40	N	55900	-600	5	-1.06	2713173300	48296	16.96	56200	57100	55500	73400	39600	56500	56177.91	20.12	0	-14142	59100	57800	56000	54700	52900	58450	55350	451	16900	5000	42940	100	1	9010616	5037	6.78	0.58	12	0.54	8248.00	96721.00	57300	20230626	-2.44	40500	20230103	38.02	57300	-2.44	20230626	40500	38.02	20230103	57300	-2.44	20230626	40500	38.02	20230103	0.87	N	007690	5000	450 억	1812893	N	N	526	N	N
31	20230627	110221	55	30.00	KOSPI		화학	N	N	N	Y	40	N	56200	-300	5	-0.53	2323753800	41345	14.52	56200	57100	55500	73400	39600	56500	56203.87	20.12	0	-10980	59100	57800	56000	54700	52900	58450	55350	451	16900	5000	42940	100	1	9010616	5064	6.81	0.58	12	0.46	8248.00	96721.00	57300	20230626	-1.92	40500	20230103	38.77	57300	-1.92	20230626	40500	38.77	20230103	57300	-1.92	20230626	40500	38.77	20230103	0.87	N	007690	5000	450 억	1812893	N	N	526	N	N
32	20230627	100218	55	30.00	KOSPI		화학	N	N	N	Y	40	N	56500	0	3	0.00	1338352000	23915	8.40	56200	56500	55500	73400	39600	56500	55962.51	20.12	0	-3746	59100	57800	56000	54700	52900	58450	55350	451	16900	5000	42940	100	1	9010616	5091	6.85	0.58	12	0.27	8248.00	96721.00	57300	20230626	-1.40	40500	20230103	39.51	57300	-1.40	20230626	40500	39.51	20230103	57300	-1.40	20230626	40500	39.51	20230103	0.87	N	007690	5000	450 억	1812893	N	N	526	N	N
33	20230627	090219	55	30.00	KOSPI		화학	N	N	N	Y	40	N	56000	-500	5	-0.88	285411900	5097	1.79	56200	56300	55700	73400	39600	56500	55994.47	20.12	0	-1037	59100	57800	56000	54700	52900	58450	55350	451	16900	5000	42940	100	1	9010616	5046	6.79	0.58	12	0.06	8248.00	96721.00	57300	20230626	-2.27	40500	20230103	38.27	57300	-2.27	20230626	40500	38.27	20230103	57300	-2.27	20230626	40500	38.27	20230103	0.87	N	007690	5000	450 억	1812893	N	N	526	N	N
34	20230626	160219	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	56500	4900	2	9.50	15921275600	284155	770.76	54300	57300	54200	67000	36200	51600	56029.79	19.99	0	37018	54333	52966	52033	50666	49733	52500	50200	451	15400	5000	39210	100	1	9010616	5091	6.85	0.58	12	3.15	8248.00	96721.00	57300	20230626	-1.40	40500	20230103	39.51	57300	-1.40	20230626	40500	39.51	20230103	57300	-1.40	20230626	40500	39.51	20230103	0.91	N	007690	5000	450 억	1801267	N	N	526	N	N
35	20230626	150220	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	56000	4400	2	8.53	15318179700	273437	741.68	54300	57300	54200	67000	36200	51600	56020.87	19.99	0	33783	54333	52966	52033	50666	49733	52500	50200	451	15400	5000	39210	100	1	9010616	5046	6.79	0.58	12	3.03	8248.00	96721.00	57300	20230626	-2.27	40500	20230103	38.27	57300	-2.27	20230626	40500	38.27	20230103	57300	-2.27	20230626	40500	38.27	20230103	0.91	N	007690	5000	450 억	1801267	N	N	11	N	N
36	20230626	140220	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	56600	5000	2	9.69	14276806300	254943	691.52	54300	57300	54200	67000	36200	51600	55999.99	19.99	0	34364	54333	52966	52033	50666	49733	52500	50200	451	15400	5000	39210	100	1	9010616	5100	6.86	0.59	12	2.83	8248.00	96721.00	57300	20230626	-1.22	40500	20230103	39.75	57300	-1.22	20230626	40500	39.75	20230103	57300	-1.22	20230626	40500	39.75	20230103	0.91	N	007690	5000	450 억	1801267	N	N	11	N	N
37	20230626	130219	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	56600	5000	2	9.69	12804702400	228714	620.38	54300	57300	54200	67000	36200	51600	55985.65	19.99	0	29053	54333	52966	52033	50666	49733	52500	50200	451	15400	5000	39210	100	1	9010616	5100	6.86	0.59	12	2.54	8248.00	96721.00	57300	20230626	-1.22	40500	20230103	39.75	57300	-1.22	20230626	40500	39.75	20230103	57300	-1.22	20230626	40500	39.75	20230103	0.91	N	007690	5000	450 억	1801267	N	N	11	N	N
38	20230626	120219	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	56600	5000	2	9.69	11893184500	212593	576.65	54300	57300	54200	67000	36200	51600	55943.44	19.99	0	27097	54333	52966	52033	50666	49733	52500	50200	451	15400	5000	39210	100	1	9010616	5100	6.86	0.59	12	2.36	8248.00	96721.00	57300	20230626	-1.22	40500	20230103	39.75	57300	-1.22	20230626	40500	39.75	20230103	57300	-1.22	20230626	40500	39.75	20230103	0.91	N	007690	5000	450 억	1801267	N	N	11	N	N
39	20230626	110219	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	56700	5100	2	9.88	11025661100	197244	535.02	54300	57300	54200	67000	36200	51600	55898.59	19.99	0	23928	54333	52966	52033	50666	49733	52500	50200	451	15400	5000	39210	100	1	9010616	5109	6.87	0.59	12	2.19	8248.00	96721.00	57300	20230626	-1.05	40500	20230103	40.00	57300	-1.05	20230626	40500	40.00	20230103	57300	-1.05	20230626	40500	40.00	20230103	0.91	N	007690	5000	450 억	1801267	N	N	11	N	N
40	20230626	100218	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	56700	5100	2	9.88	8954017300	160489	435.32	54300	57300	54200	67000	36200	51600	55792.09	19.99	0	17576	54333	52966	52033	50666	49733	52500	50200	451	15400	5000	39210	100	1	9010616	5109	6.87	0.59	12	1.78	8248.00	96721.00	57300	20230626	-1.05	40500	20230103	40.00	57300	-1.05	20230626	40500	40.00	20230103	57300	-1.05	20230626	40500	40.00	20230103	0.91	N	007690	5000	450 억	1801267	N	N	11	N	N
41	20230626	090218	55	30.00	KOSPI		화학	N	N	N	Y	40	N	55300	3700	2	7.17	1583176600	28870	78.31	54300	55600	54200	67000	36200	51600	54838.12	19.99	0	-6636	54333	52966	52033	50666	49733	52500	50200	451	15400	5000	39210	100	1	9010616	4983	6.70	0.57	12	0.32	8248.00	96721.00	56300	20230614	-1.78	40500	20230103	36.54	56300	-1.78	20230614	40500	36.54	20230103	56300	-1.78	20230614	40500	36.54	20230103	0.91	N	007690	5000	450 억	1801267	N	N	11	N	N
42	20230623	152854	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51500	-1300	5	-2.46	1858438700	36104	72.57	53400	53400	51100	68600	37000	52800	51474.59	19.90	0	9295	54533	53666	52733	51866	50933	54100	52300	451	15800	5000	40120	100	1	9010616	4640	6.24	0.53	12	0.40	8248.00	96721.00	56300	20230614	-8.53	40500	20230103	27.16	56300	-8.53	20230614	40500	27.16	20230103	56300	-8.53	20230614	40500	27.16	20230103	0.90	N	007690	5000	450 억	1793141	N	N	23	N	N
43	20230623	140201	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51300	-1500	5	-2.84	1147358200	22236	44.69	53400	53400	51200	68600	37000	52800	51599.13	19.90	0	2500	54533	53666	52733	51866	50933	54100	52300	451	15800	5000	40120	100	1	9010616	4622	6.22	0.53	12	0.25	8248.00	96721.00	56300	20230614	-8.88	40500	20230103	26.67	56300	-8.88	20230614	40500	26.67	20230103	56300	-8.88	20230614	40500	26.67	20230103	0.90	N	007690	5000	450 억	1793141	N	N	23	N	N
44	20230622	160822	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52800	300	2	0.57	2610787200	49647	65.98	52700	53600	51800	68200	36800	52500	52586.97	19.80	0	7590	55500	54000	53200	51700	50900	53600	51300	451	15700	5000	39900	100	1	9010616	4758	6.40	0.55	12	0.55	8248.00	96721.00	56300	20230614	-6.22	40500	20230103	30.37	56300	-6.22	20230614	40500	30.37	20230103	56300	-6.22	20230614	40500	30.37	20230103	0.89	N	007690	5000	450 억	1784103	N	N	23	N	N
45	20230622	150220	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52400	-100	5	-0.19	2493181300	47406	63.01	52700	53600	51800	68200	36800	52500	52592.11	19.80	0	7360	55500	54000	53200	51700	50900	53600	51300	451	15700	5000	39900	100	1	9010616	4722	6.35	0.54	12	0.53	8248.00	96721.00	56300	20230614	-6.93	40500	20230103	29.38	56300	-6.93	20230614	40500	29.38	20230103	56300	-6.93	20230614	40500	29.38	20230103	0.89	N	007690	5000	450 억	1784103	N	N	140	N	N
46	20230622	140146	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52200	-300	5	-0.57	2005680600	38088	50.62	52700	53600	51800	68200	36800	52500	52659.14	19.80	0	4345	55500	54000	53200	51700	50900	53600	51300	451	15700	5000	39900	100	1	9010616	4704	6.33	0.54	12	0.42	8248.00	96721.00	56300	20230614	-7.28	40500	20230103	28.89	56300	-7.28	20230614	40500	28.89	20230103	56300	-7.28	20230614	40500	28.89	20230103	0.89	N	007690	5000	450 억	1784103	N	N	140	N	N
47	20230622	131000	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52800	300	2	0.57	1599538100	30341	40.33	52700	53600	51800	68200	36800	52500	52718.74	19.80	0	4552	55500	54000	53200	51700	50900	53600	51300	451	15700	5000	39900	100	1	9010616	4758	6.40	0.55	12	0.34	8248.00	96721.00	56300	20230614	-6.22	40500	20230103	30.37	56300	-6.22	20230614	40500	30.37	20230103	56300	-6.22	20230614	40500	30.37	20230103	0.89	N	007690	5000	450 억	1784103	N	N	140	N	N
48	20230622	120734	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53300	800	2	1.52	1432283400	27177	36.12	52700	53600	51800	68200	36800	52500	52702.08	19.80	0	4372	55500	54000	53200	51700	50900	53600	51300	451	15700	5000	39900	100	1	9010616	4803	6.46	0.55	12	0.30	8248.00	96721.00	56300	20230614	-5.33	40500	20230103	31.60	56300	-5.33	20230614	40500	31.60	20230103	56300	-5.33	20230614	40500	31.60	20230103	0.89	N	007690	5000	450 억	1784103	N	N	140	N	N
49	20230622	110715	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53300	800	2	1.52	1166613300	22203	29.51	52700	53400	51800	68200	36800	52500	52543.06	19.80	0	3755	55500	54000	53200	51700	50900	53600	51300	451	15700	5000	39900	100	1	9010616	4803	6.46	0.55	12	0.25	8248.00	96721.00	56300	20230614	-5.33	40500	20230103	31.60	56300	-5.33	20230614	40500	31.60	20230103	56300	-5.33	20230614	40500	31.60	20230103	0.89	N	007690	5000	450 억	1784103	N	N	140	N	N
50	20230622	100836	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52600	100	2	0.19	886833700	16916	22.48	52700	53100	51800	68200	36800	52500	52425.71	19.80	0	4434	55500	54000	53200	51700	50900	53600	51300	451	15700	5000	39900	100	1	9010616	4740	6.38	0.54	12	0.19	8248.00	96721.00	56300	20230614	-6.57	40500	20230103	29.88	56300	-6.57	20230614	40500	29.88	20230103	56300	-6.57	20230614	40500	29.88	20230103	0.89	N	007690	5000	450 억	1784103	N	N	140	N	N
51	20230622	090156	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52600	100	2	0.19	27263000	518	0.69	52700	53000	52000	68200	36800	52500	52632.55	19.80	0	-134	55500	54000	53200	51700	50900	53600	51300	451	15700	5000	39900	100	1	9010616	4740	6.38	0.54	12	0.01	8248.00	96721.00	56300	20230614	-6.57	40500	20230103	29.88	56300	-6.57	20230614	40500	29.88	20230103	56300	-6.57	20230614	40500	29.88	20230103	0.89	N	007690	5000	450 억	1784103	N	N	140	N	N
52	20230621	160727	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52500	-2200	5	-4.02	3997664200	75161	66.55	54500	54700	52400	71100	38300	54700	53188.03	19.69	0	15395	57966	56332	54266	52632	50566	57150	53450	451	16400	5000	41570	100	1	9010616	4731	6.37	0.54	12	0.83	8248.00	96721.00	56300	20230614	-6.75	40500	20230103	29.63	56300	-6.75	20230614	40500	29.63	20230103	56300	-6.75	20230614	40500	29.63	20230103	0.81	N	007690	5000	450 억	1773945	N	N	140	N	N
53	20230621	150611	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52600	-2100	5	-3.84	3879751600	72917	64.56	54500	54700	52400	71100	38300	54700	53207.78	19.69	0	14894	57966	56332	54266	52632	50566	57150	53450	451	16400	5000	41570	100	1	9010616	4740	6.38	0.54	12	0.81	8248.00	96721.00	56300	20230614	-6.57	40500	20230103	29.88	56300	-6.57	20230614	40500	29.88	20230103	56300	-6.57	20230614	40500	29.88	20230103	0.81	N	007690	5000	450 억	1773945	N	N	4	N	N
54	20230621	140352	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52700	-2000	5	-3.66	2832670300	52997	46.93	54500	54700	52600	71100	38300	54700	53449.63	19.69	0	5546	57966	56332	54266	52632	50566	57150	53450	451	16400	5000	41570	100	1	9010616	4749	6.39	0.54	12	0.59	8248.00	96721.00	56300	20230614	-6.39	40500	20230103	30.12	56300	-6.39	20230614	40500	30.12	20230103	56300	-6.39	20230614	40500	30.12	20230103	0.81	N	007690	5000	450 억	1773945	N	N	4	N	N
55	20230621	130850	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53700	-1000	5	-1.83	1834348400	34124	30.21	54500	54700	53000	71100	38300	54700	53755.37	19.69	0	3414	57966	56332	54266	52632	50566	57150	53450	451	16400	5000	41570	100	1	9010616	4839	6.51	0.56	12	0.38	8248.00	96721.00	56300	20230614	-4.62	40500	20230103	32.59	56300	-4.62	20230614	40500	32.59	20230103	56300	-4.62	20230614	40500	32.59	20230103	0.81	N	007690	5000	450 억	1773945	N	N	4	N	N
56	20230621	120857	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53400	-1300	5	-2.38	1706923400	31748	28.11	54500	54700	53000	71100	38300	54700	53764.75	19.69	0	3520	57966	56332	54266	52632	50566	57150	53450	451	16400	5000	41570	100	1	9010616	4812	6.47	0.55	12	0.35	8248.00	96721.00	56300	20230614	-5.15	40500	20230103	31.85	56300	-5.15	20230614	40500	31.85	20230103	56300	-5.15	20230614	40500	31.85	20230103	0.81	N	007690	5000	450 억	1773945	N	N	4	N	N
57	20230621	110203	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53700	-1000	5	-1.83	1305604700	24251	21.47	54500	54700	53000	71100	38300	54700	53837.15	19.69	0	2711	57966	56332	54266	52632	50566	57150	53450	451	16400	5000	41570	100	1	9010616	4839	6.51	0.56	12	0.27	8248.00	96721.00	56300	20230614	-4.62	40500	20230103	32.59	56300	-4.62	20230614	40500	32.59	20230103	56300	-4.62	20230614	40500	32.59	20230103	0.81	N	007690	5000	450 억	1773945	N	N	4	N	N
58	20230621	100607	55	30.00	KOSPI		화학	N	N	N	Y	40	N	54100	-600	5	-1.10	885248900	16419	14.54	54500	54700	53000	71100	38300	54700	53916.13	19.69	0	1070	57966	56332	54266	52632	50566	57150	53450	451	16400	5000	41570	100	1	9010616	4875	6.56	0.56	12	0.18	8248.00	96721.00	56300	20230614	-3.91	40500	20230103	33.58	56300	-3.91	20230614	40500	33.58	20230103	56300	-3.91	20230614	40500	33.58	20230103	0.81	N	007690	5000	450 억	1773945	N	N	4	N	N
59	20230621	090321	55	30.00	KOSPI		화학	N	N	N	Y	40	N	54100	-600	5	-1.10	41279400	759	0.67	54500	54600	54100	71100	38300	54700	54386.56	19.69	0	-343	57966	56332	54266	52632	50566	57150	53450	451	16400	5000	41570	100	1	9010616	4875	6.56	0.56	12	0.01	8248.00	96721.00	56300	20230614	-3.91	40500	20230103	33.58	56300	-3.91	20230614	40500	33.58	20230103	56300	-3.91	20230614	40500	33.58	20230103	0.81	N	007690	5000	450 억	1773945	N	N	4	N	N
60	20230620	160740	55	30.00	KOSPI		화학	N	N	N	Y	40	N	54700	1800	2	3.40	6199594900	112879	156.77	52200	55900	52200	68700	37100	52900	54922.53	19.68	0	10166	56300	54600	53000	51300	49700	53800	50500	451	15800	5000	40200	100	1	9010616	4929	6.63	0.57	12	1.25	8248.00	96721.00	56300	20230614	-2.84	40500	20230103	35.06	56300	-2.84	20230614	40500	35.06	20230103	56300	-2.84	20230614	40500	35.06	20230103	0.82	N	007690	5000	450 억	1773330	N	N	4	N	N
61	20230620	150143	55	30.00	KOSPI		화학	N	N	N	Y	40	N	55100	2200	2	4.16	6046941600	110080	152.88	52200	55900	52200	68700	37100	52900	54932.25	19.68	0	10137	56300	54600	53000	51300	49700	53800	50500	451	15800	5000	40200	100	1	9010616	4965	6.68	0.57	12	1.22	8248.00	96721.00	56300	20230614	-2.13	40500	20230103	36.05	56300	-2.13	20230614	40500	36.05	20230103	56300	-2.13	20230614	40500	36.05	20230103	0.82	N	007690	5000	450 억	1773330	N	N	6	N	N
62	20230620	140425	55	30.00	KOSPI		화학	N	N	N	Y	40	N	55700	2800	2	5.29	5335889300	97250	135.07	52200	55800	52200	68700	37100	52900	54867.76	19.68	0	8594	56300	54600	53000	51300	49700	53800	50500	451	15800	5000	40200	100	1	9010616	5019	6.75	0.58	12	1.08	8248.00	96721.00	56300	20230614	-1.07	40500	20230103	37.53	56300	-1.07	20230614	40500	37.53	20230103	56300	-1.07	20230614	40500	37.53	20230103	0.82	N	007690	5000	450 억	1773330	N	N	6	N	N
63	20230620	130239	55	30.00	KOSPI		화학	N	N	N	Y	40	N	55800	2900	2	5.48	4851295900	88503	122.92	52200	55800	52200	68700	37100	52900	54815.04	19.68	0	7914	56300	54600	53000	51300	49700	53800	50500	451	15800	5000	40200	100	1	9010616	5028	6.77	0.58	12	0.98	8248.00	96721.00	56300	20230614	-0.89	40500	20230103	37.78	56300	-0.89	20230614	40500	37.78	20230103	56300	-0.89	20230614	40500	37.78	20230103	0.82	N	007690	5000	450 억	1773330	N	N	6	N	N
64	20230620	121018	55	30.00	KOSPI		화학	N	N	N	Y	40	N	55400	2500	2	4.73	4160968700	76104	105.70	52200	55600	52200	68700	37100	52900	54674.77	19.68	0	6571	56300	54600	53000	51300	49700	53800	50500	451	15800	5000	40200	100	1	9010616	4992	6.72	0.57	12	0.84	8248.00	96721.00	56300	20230614	-1.60	40500	20230103	36.79	56300	-1.60	20230614	40500	36.79	20230103	56300	-1.60	20230614	40500	36.79	20230103	0.82	N	007690	5000	450 억	1773330	N	N	6	N	N
65	20230620	110251	55	30.00	KOSPI		화학	N	N	N	Y	40	N	55300	2400	2	4.54	3190878000	58606	81.39	52200	55300	52200	68700	37100	52900	54446.27	19.68	0	6076	56300	54600	53000	51300	49700	53800	50500	451	15800	5000	40200	100	1	9010616	4983	6.70	0.57	12	0.65	8248.00	96721.00	56300	20230614	-1.78	40500	20230103	36.54	56300	-1.78	20230614	40500	36.54	20230103	56300	-1.78	20230614	40500	36.54	20230103	0.82	N	007690	5000	450 억	1773330	N	N	6	N	N
66	20230620	100648	55	30.00	KOSPI		화학	N	N	N	Y	40	N	54200	1300	2	2.46	1413327300	26188	36.37	52200	54600	52200	68700	37100	52900	53968.51	19.68	0	2578	56300	54600	53000	51300	49700	53800	50500	451	15800	5000	40200	100	1	9010616	4884	6.57	0.56	12	0.29	8248.00	96721.00	56300	20230614	-3.73	40500	20230103	33.83	56300	-3.73	20230614	40500	33.83	20230103	56300	-3.73	20230614	40500	33.83	20230103	0.82	N	007690	5000	450 억	1773330	N	N	6	N	N
67	20230620	090312	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52700	-200	5	-0.38	8323400	159	0.22	52200	52700	52200	68700	37100	52900	52348.43	19.68	0	72	56300	54600	53000	51300	49700	53800	50500	451	15800	5000	40200	100	1	9010616	4749	6.39	0.54	12	0.00	8248.00	96721.00	56300	20230614	-6.39	40500	20230103	30.12	56300	-6.39	20230614	40500	30.12	20230103	56300	-6.39	20230614	40500	30.12	20230103	0.82	N	007690	5000	450 억	1773330	N	N	6	N	N
68	20230619	161018	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52900	-1000	5	-1.86	3767177700	71914	190.59	53300	54700	51400	70000	37800	53900	52384.42	19.45	0	20306	55766	54832	53566	52632	51366	55300	53100	451	16100	5000	40960	100	1	9010616	4767	6.41	0.55	12	0.80	8248.00	96721.00	56300	20230614	-6.04	40500	20230103	30.62	56300	-6.04	20230614	40500	30.62	20230103	56300	-6.04	20230614	40500	30.62	20230103	0.80	N	007690	5000	450 억	1752465	N	N	6	N	N
69	20230619	150149	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52300	-1600	5	-2.97	3605964000	68857	182.49	53300	54700	51400	70000	37800	53900	52368.88	19.45	0	21220	55766	54832	53566	52632	51366	55300	53100	451	16100	5000	40960	100	1	9010616	4713	6.34	0.54	12	0.76	8248.00	96721.00	56300	20230614	-7.10	40500	20230103	29.14	56300	-7.10	20230614	40500	29.14	20230103	56300	-7.10	20230614	40500	29.14	20230103	0.80	N	007690	5000	450 억	1752465	N	N	87	N	N
70	20230619	140734	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51800	-2100	5	-3.90	3062251600	58421	154.83	53300	54700	51400	70000	37800	53900	52416.97	19.45	0	17750	55766	54832	53566	52632	51366	55300	53100	451	16100	5000	40960	100	1	9010616	4667	6.28	0.54	12	0.65	8248.00	96721.00	56300	20230614	-7.99	40500	20230103	27.90	56300	-7.99	20230614	40500	27.90	20230103	56300	-7.99	20230614	40500	27.90	20230103	0.80	N	007690	5000	450 억	1752465	N	N	87	N	N
71	20230619	130318	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51700	-2200	5	-4.08	2423836900	46092	122.16	53300	54700	51700	70000	37800	53900	52586.93	19.45	0	11656	55766	54832	53566	52632	51366	55300	53100	451	16100	5000	40960	100	1	9010616	4658	6.27	0.53	12	0.51	8248.00	96721.00	56300	20230614	-8.17	40500	20230103	27.65	56300	-8.17	20230614	40500	27.65	20230103	56300	-8.17	20230614	40500	27.65	20230103	0.80	N	007690	5000	450 억	1752465	N	N	87	N	N
72	20230619	120123	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52300	-1600	5	-2.97	1907119100	36142	95.79	53300	54700	51800	70000	37800	53900	52767.39	19.45	0	7162	55766	54832	53566	52632	51366	55300	53100	451	16100	5000	40960	100	1	9010616	4713	6.34	0.54	12	0.40	8248.00	96721.00	56300	20230614	-7.10	40500	20230103	29.14	56300	-7.10	20230614	40500	29.14	20230103	56300	-7.10	20230614	40500	29.14	20230103	0.80	N	007690	5000	450 억	1752465	N	N	87	N	N
73	20230619	110106	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52100	-1800	5	-3.34	1299039400	24457	64.82	53300	54700	51900	70000	37800	53900	53115.24	19.45	0	2370	55766	54832	53566	52632	51366	55300	53100	451	16100	5000	40960	100	1	9010616	4695	6.32	0.54	12	0.27	8248.00	96721.00	56300	20230614	-7.46	40500	20230103	28.64	56300	-7.46	20230614	40500	28.64	20230103	56300	-7.46	20230614	40500	28.64	20230103	0.80	N	007690	5000	450 억	1752465	N	N	87	N	N
74	20230619	100658	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52900	-1000	5	-1.86	629339500	11691	30.98	53300	54700	52800	70000	37800	53900	53831.11	19.45	0	-1415	55766	54832	53566	52632	51366	55300	53100	451	16100	5000	40960	100	1	9010616	4767	6.41	0.55	12	0.13	8248.00	96721.00	56300	20230614	-6.04	40500	20230103	30.62	56300	-6.04	20230614	40500	30.62	20230103	56300	-6.04	20230614	40500	30.62	20230103	0.80	N	007690	5000	450 억	1752465	N	N	87	N	N
75	20230619	090657	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53800	-100	5	-0.19	89480600	1669	4.42	53300	53800	53200	70000	37800	53900	53613.30	19.45	0	267	55766	54832	53566	52632	51366	55300	53100	451	16100	5000	40960	100	1	9010616	4848	6.52	0.56	12	0.02	8248.00	96721.00	56300	20230614	-4.44	40500	20230103	32.84	56300	-4.44	20230614	40500	32.84	20230103	56300	-4.44	20230614	40500	32.84	20230103	0.80	N	007690	5000	450 억	1752465	N	N	87	N	N
76	20230616	161016	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53900	1200	2	2.28	2023781500	37673	47.46	52700	54500	52300	68500	36900	52700	53719.68	19.46	0	-988	56233	54466	53133	51366	50033	53800	50700	451	15800	5000	40050	100	1	9010616	4857	6.53	0.56	12	0.42	8248.00	96721.00	56500	20220615	-4.60	40500	20230103	33.09	56300	-4.26	20230614	40500	33.09	20230103	56300	-4.26	20230614	40500	33.09	20230103	0.66	N	007690	5000	450 억	1753730	N	N	87	N	N
77	20230616	150659	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53600	900	2	1.71	1880250200	35005	44.10	52700	54500	52300	68500	36900	52700	53713.76	19.46	0	-2243	56233	54466	53133	51366	50033	53800	50700	451	15800	5000	40050	100	1	9010616	4830	6.50	0.55	12	0.39	8248.00	96721.00	56500	20220615	-5.13	40500	20230103	32.35	56300	-4.80	20230614	40500	32.35	20230103	56300	-4.80	20230614	40500	32.35	20230103	0.66	N	007690	5000	450 억	1753730	N	N	1	N	N
78	20230616	140557	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53400	700	2	1.33	1544038300	28746	36.21	52700	54500	52300	68500	36900	52700	53713.15	19.46	0	-1273	56233	54466	53133	51366	50033	53800	50700	451	15800	5000	40050	100	1	9010616	4812	6.47	0.55	12	0.32	8248.00	96721.00	56500	20220615	-5.49	40500	20230103	31.85	56300	-5.15	20230614	40500	31.85	20230103	56300	-5.15	20230614	40500	31.85	20230103	0.66	N	007690	5000	450 억	1753730	N	N	1	N	N
79	20230616	130942	55	30.00	KOSPI		화학	N	N	N	Y	40	N	54000	1300	2	2.47	1272270500	23682	29.83	52700	54500	52300	68500	36900	52700	53723.10	19.46	0	-118	56233	54466	53133	51366	50033	53800	50700	451	15800	5000	40050	100	1	9010616	4866	6.55	0.56	12	0.26	8248.00	96721.00	56500	20220615	-4.42	40500	20230103	33.33	56300	-4.09	20230614	40500	33.33	20230103	56300	-4.09	20230614	40500	33.33	20230103	0.66	N	007690	5000	450 억	1753730	N	N	1	N	N
80	20230616	120558	55	30.00	KOSPI		화학	N	N	N	Y	40	N	54100	1400	2	2.66	1098187400	20458	25.77	52700	54500	52300	68500	36900	52700	53680.10	19.46	0	436	56233	54466	53133	51366	50033	53800	50700	451	15800	5000	40050	100	1	9010616	4875	6.56	0.56	12	0.23	8248.00	96721.00	56500	20220615	-4.25	40500	20230103	33.58	56300	-3.91	20230614	40500	33.58	20230103	56300	-3.91	20230614	40500	33.58	20230103	0.66	N	007690	5000	450 억	1753730	N	N	1	N	N
81	20230616	110742	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53900	1200	2	2.28	858211200	15997	20.15	52700	54500	52300	68500	36900	52700	53648.26	19.46	0	-30	56233	54466	53133	51366	50033	53800	50700	451	15800	5000	40050	100	1	9010616	4857	6.53	0.56	12	0.18	8248.00	96721.00	56500	20220615	-4.60	40500	20230103	33.09	56300	-4.26	20230614	40500	33.09	20230103	56300	-4.26	20230614	40500	33.09	20230103	0.66	N	007690	5000	450 억	1753730	N	N	1	N	N
82	20230616	100630	55	30.00	KOSPI		화학	N	N	N	Y	40	N	54000	1300	2	2.47	475279500	8923	11.24	52700	54100	52300	68500	36900	52700	53264.54	19.46	0	664	56233	54466	53133	51366	50033	53800	50700	451	15800	5000	40050	100	1	9010616	4866	6.55	0.56	12	0.10	8248.00	96721.00	56500	20220615	-4.42	40500	20230103	33.33	56300	-4.09	20230614	40500	33.33	20230103	56300	-4.09	20230614	40500	33.33	20230103	0.66	N	007690	5000	450 억	1753730	N	N	1	N	N
83	20230616	090844	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53000	300	2	0.57	73102300	1390	1.75	52700	53000	52300	68500	36900	52700	52591.58	19.46	0	833	56233	54466	53133	51366	50033	53800	50700	451	15800	5000	40050	100	1	9010616	4776	6.43	0.55	12	0.02	8248.00	96721.00	56500	20220615	-6.19	40500	20230103	30.86	56300	-5.86	20230614	40500	30.86	20230103	56300	-5.86	20230614	40500	30.86	20230103	0.66	N	007690	5000	450 억	1753730	N	N	1	N	N
84	20230615	150921	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53000	-1900	5	-3.46	3944075100	74844	43.68	54700	54900	51800	71300	38500	54900	52693.80	19.57	0	196	58233	56566	54633	52966	51033	57400	53800	451	16400	5000	41720	100	1	9010616	4776	6.43	0.55	12	0.83	8248.00	96721.00	56600	20220614	-6.36	40500	20230103	30.86	56300	-5.86	20230614	40500	30.86	20230103	56500	-6.19	20220615	40500	30.86	20230103	0.63	N	007690	5000	450 억	1763562	N	N	5	N	N
85	20230615	140714	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52300	-2600	5	-4.74	3333157100	63229	36.90	54700	54900	51800	71300	38500	54900	52711.55	19.57	0	6315	58233	56566	54633	52966	51033	57400	53800	451	16400	5000	41720	100	1	9010616	4713	6.34	0.54	12	0.70	8248.00	96721.00	56600	20220614	-7.60	40500	20230103	29.14	56300	-7.10	20230614	40500	29.14	20230103	56500	-7.43	20220615	40500	29.14	20230103	0.63	N	007690	5000	450 억	1763562	N	N	5	N	N
86	20230615	131133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52500	-2400	5	-4.37	3060435600	58011	33.86	54700	54900	51800	71300	38500	54900	52751.76	19.57	0	6368	58233	56566	54633	52966	51033	57400	53800	451	16400	5000	41720	100	1	9010616	4731	6.37	0.54	12	0.64	8248.00	96721.00	56600	20220614	-7.24	40500	20230103	29.63	56300	-6.75	20230614	40500	29.63	20230103	56500	-7.08	20220615	40500	29.63	20230103	0.63	N	007690	5000	450 억	1763562	N	N	5	N	N
87	20230615	120954	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52600	-2300	5	-4.19	2569540000	48586	28.35	54700	54900	51900	71300	38500	54900	52881.53	19.57	0	6768	58233	56566	54633	52966	51033	57400	53800	451	16400	5000	41720	100	1	9010616	4740	6.38	0.54	12	0.54	8248.00	96721.00	56600	20220614	-7.07	40500	20230103	29.88	56300	-6.57	20230614	40500	29.88	20230103	56500	-6.90	20220615	40500	29.88	20230103	0.63	N	007690	5000	450 억	1763562	N	N	5	N	N
88	20230615	110303	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52200	-2700	5	-4.92	2236494200	42208	24.63	54700	54900	51900	71300	38500	54900	52982.09	19.57	0	5959	58233	56566	54633	52966	51033	57400	53800	451	16400	5000	41720	100	1	9010616	4704	6.33	0.54	12	0.47	8248.00	96721.00	56600	20220614	-7.77	40500	20230103	28.89	56300	-7.28	20230614	40500	28.89	20230103	56500	-7.61	20220615	40500	28.89	20230103	0.63	N	007690	5000	450 억	1763562	N	N	5	N	N
89	20230611	184515	55	30.00	KOSPI		화학	N	N	N	Y	40	N	48550	50	2	0.10	2875625000	58726	138.08	48500	49700	48150	63000	33950	48500	48966.81	19.31	-4704	-10319	49800	49150	48450	47800	47100	49475	48125	451	14525	5000	36860	50	1	9010616	4375	5.89	0.50	12	0.65	8248.00	96721.00	59000	20220608	-17.71	40500	20230103	19.88	49700	-2.31	20230609	40500	19.88	20230103	58600	-17.15	20220610	40500	19.88	20230103	0.67	N	007690	5000	450 억	1740208	N	N	4	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History