KissMeData/008490/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	160225	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	26650	200	2	0.76	153298050	5786	63.95	26450	26750	26350	34350	18550	26450	26494.44	9.16	0	-887	27283	26866	26633	26216	25983	26750	26100	61	7900	500	19040	50	1	11569113	3083	9.07	0.71	12	0.05	2938.00	37690.00	37800	20220816	-29.50	26350	20230630	1.14	34200	-22.08	20230201	26350	1.14	20230630	37800	-29.50	20220816	26350	1.14	20230630	0.33	N	008490	500	60 억	1059945	N	N	0	N	N
3	20230630	150225	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	26500	50	2	0.19	141457400	5341	59.04	26450	26750	26350	34350	18550	26450	26485.19	9.16	0	-819	27283	26866	26633	26216	25983	26750	26100	61	7900	500	19040	50	1	11569113	3066	9.02	0.70	12	0.05	2938.00	37690.00	37800	20220816	-29.89	26350	20230630	0.57	34200	-22.51	20230201	26350	0.57	20230630	37800	-29.89	20220816	26350	0.57	20230630	0.33	N	008490	500	60 억	1059945	N	N	0	N	N
4	20230630	140226	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	26500	50	2	0.19	112089500	4233	46.79	26450	26750	26350	34350	18550	26450	26479.92	9.16	0	-914	27283	26866	26633	26216	25983	26750	26100	61	7900	500	19040	50	1	11569113	3066	9.02	0.70	12	0.04	2938.00	37690.00	37800	20220816	-29.89	26350	20230630	0.57	34200	-22.51	20230201	26350	0.57	20230630	37800	-29.89	20220816	26350	0.57	20230630	0.33	N	008490	500	60 억	1059945	N	N	0	N	N
5	20230630	130226	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	26450	0	3	0.00	83231650	3144	34.75	26450	26750	26350	34350	18550	26450	26473.17	9.16	0	-712	27283	26866	26633	26216	25983	26750	26100	61	7900	500	19040	50	1	11569113	3060	9.00	0.70	12	0.03	2938.00	37690.00	37800	20220816	-30.03	26350	20230630	0.38	34200	-22.66	20230201	26350	0.38	20230630	37800	-30.03	20220816	26350	0.38	20230630	0.33	N	008490	500	60 억	1059945	N	N	0	N	N
6	20230630	120224	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	26500	50	2	0.19	77115250	2913	32.20	26450	26750	26350	34350	18550	26450	26472.79	9.16	0	-658	27283	26866	26633	26216	25983	26750	26100	61	7900	500	19040	50	1	11569113	3066	9.02	0.70	12	0.03	2938.00	37690.00	37800	20220816	-29.89	26350	20230630	0.57	34200	-22.51	20230201	26350	0.57	20230630	37800	-29.89	20220816	26350	0.57	20230630	0.33	N	008490	500	60 억	1059945	N	N	0	N	N
7	20230630	110225	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	26500	50	2	0.19	73883750	2791	30.85	26450	26750	26350	34350	18550	26450	26472.14	9.16	0	-627	27283	26866	26633	26216	25983	26750	26100	61	7900	500	19040	50	1	11569113	3066	9.02	0.70	12	0.02	2938.00	37690.00	37800	20220816	-29.89	26350	20230630	0.57	34200	-22.51	20230201	26350	0.57	20230630	37800	-29.89	20220816	26350	0.57	20230630	0.33	N	008490	500	60 억	1059945	N	N	0	N	N
8	20230630	100225	55	30.00	KOSPI		화학	N	N	N	Y	40	N	26500	50	2	0.19	37502300	1415	15.64	26450	26750	26450	34350	18550	26450	26503.39	9.16	0	-366	27283	26866	26633	26216	25983	26750	26100	61	7900	500	19040	50	1	11569113	3066	9.02	0.70	12	0.01	2938.00	37690.00	37800	20220816	-29.89	26400	20230629	0.38	34200	-22.51	20230201	26400	0.38	20230629	37800	-29.89	20220816	26400	0.38	20230629	0.33	N	008490	500	60 억	1059945	N	N	0	N	N
9	20230630	090226	55	30.00	KOSPI		화학	N	N	N	Y	40	N	26700	250	2	0.95	2173100	82	0.91	26450	26750	26450	34350	18550	26450	26501.22	9.16	0	-9	27283	26866	26633	26216	25983	26750	26100	61	7900	500	19040	50	1	11569113	3089	9.09	0.71	12	0.00	2938.00	37690.00	37800	20220816	-29.37	26400	20230629	1.14	34200	-21.93	20230201	26400	1.14	20230629	37800	-29.37	20220816	26400	1.14	20230629	0.33	N	008490	500	60 억	1059945	N	N	0	N	N
10	20230629	160225	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	26450	-350	5	-1.31	240532250	9021	103.82	27050	27050	26400	34800	18800	26800	26664.61	9.18	0	-2349	27266	27032	26816	26582	26366	26925	26475	61	8000	500	19290	50	1	11569113	3060	9.00	0.70	12	0.08	2938.00	37690.00	37800	20220816	-30.03	26400	20230629	0.19	34200	-22.66	20230201	26400	0.19	20230629	37800	-30.03	20220816	26400	0.19	20230629	0.33	N	008490	500	60 억	1062209	N	N	1	N	N
11	20230629	150224	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	26500	-300	5	-1.12	218374650	8184	94.19	27050	27050	26400	34800	18800	26800	26683.12	9.18	0	-2144	27266	27032	26816	26582	26366	26925	26475	61	8000	500	19290	50	1	11569113	3066	9.02	0.70	12	0.07	2938.00	37690.00	37800	20220816	-29.89	26400	20230629	0.38	34200	-22.51	20230201	26400	0.38	20230629	37800	-29.89	20220816	26400	0.38	20230629	0.33	N	008490	500	60 억	1062209	N	N	1	N	N
12	20230629	140223	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	26450	-350	5	-1.31	160453950	5996	69.01	27050	27050	26450	34800	18800	26800	26760.17	9.18	0	-1692	27266	27032	26816	26582	26366	26925	26475	61	8000	500	19290	50	1	11569113	3060	9.00	0.70	12	0.05	2938.00	37690.00	37800	20220816	-30.03	26450	20230629	0.00	34200	-22.66	20230201	26450	0.00	20230629	37800	-30.03	20220816	26450	0.00	20230629	0.33	N	008490	500	60 억	1062209	N	N	1	N	N
13	20230629	130223	55	30.00	KOSPI		화학	N	N	N	Y	40	N	26800	0	3	0.00	111424350	4159	47.87	27050	27050	26550	34800	18800	26800	26791.14	9.18	0	-1304	27266	27032	26816	26582	26366	26925	26475	61	8000	500	19290	50	1	11569113	3101	9.12	0.71	12	0.04	2938.00	37690.00	37800	20220816	-29.10	26450	20230627	1.32	34200	-21.64	20230201	26450	1.32	20230627	37800	-29.10	20220816	26450	1.32	20230627	0.33	N	008490	500	60 억	1062209	N	N	1	N	N
14	20230629	120224	55	30.00	KOSPI		화학	N	N	N	Y	40	N	26750	-50	5	-0.19	102756700	3836	44.15	27050	27050	26550	34800	18800	26800	26787.46	9.18	0	-1240	27266	27032	26816	26582	26366	26925	26475	61	8000	500	19290	50	1	11569113	3095	9.10	0.71	12	0.03	2938.00	37690.00	37800	20220816	-29.23	26450	20230627	1.13	34200	-21.78	20230201	26450	1.13	20230627	37800	-29.23	20220816	26450	1.13	20230627	0.33	N	008490	500	60 억	1062209	N	N	1	N	N
15	20230629	110225	55	30.00	KOSPI		화학	N	N	N	Y	40	N	26700	-100	5	-0.37	77763800	2898	33.35	27050	27050	26650	34800	18800	26800	26833.61	9.18	0	-946	27266	27032	26816	26582	26366	26925	26475	61	8000	500	19290	50	1	11569113	3089	9.09	0.71	12	0.03	2938.00	37690.00	37800	20220816	-29.37	26450	20230627	0.95	34200	-21.93	20230201	26450	0.95	20230627	37800	-29.37	20220816	26450	0.95	20230627	0.33	N	008490	500	60 억	1062209	N	N	1	N	N
16	20230629	100225	55	30.00	KOSPI		화학	N	N	N	Y	40	N	26900	100	2	0.37	30962600	1150	13.24	27050	27050	26800	34800	18800	26800	26924.00	9.18	0	-183	27266	27032	26816	26582	26366	26925	26475	61	8000	500	19290	50	1	11569113	3112	9.16	0.71	12	0.01	2938.00	37690.00	37800	20220816	-28.84	26450	20230627	1.70	34200	-21.35	20230201	26450	1.70	20230627	37800	-28.84	20220816	26450	1.70	20230627	0.33	N	008490	500	60 억	1062209	N	N	1	N	N
17	20230629	090224	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27000	200	2	0.75	2758950	102	1.17	27050	27050	27000	34800	18800	26800	27048.53	9.18	0	-67	27266	27032	26816	26582	26366	26925	26475	61	8000	500	19290	50	1	11569113	3124	9.19	0.72	12	0.00	2938.00	37690.00	37800	20220816	-28.57	26450	20230627	2.08	34200	-21.05	20230201	26450	2.08	20230627	37800	-28.57	20220816	26450	2.08	20230627	0.33	N	008490	500	60 억	1062209	N	N	1	N	N
18	20230628	160223	55	30.00	KOSPI		화학	N	N	N	Y	40	N	26800	300	2	1.13	232853950	8676	106.82	26850	27050	26600	34450	18550	26500	26838.90	9.17	0	1018	26933	26716	26583	26366	26233	26650	26300	61	7950	500	19080	50	1	11569113	3101	9.12	0.71	12	0.07	2938.00	37690.00	37800	20220816	-29.10	26450	20230627	1.32	34200	-21.64	20230201	26450	1.32	20230627	37800	-29.10	20220816	26450	1.32	20230627	0.34	N	008490	500	60 억	1060698	N	N	1	N	N
19	20230628	150224	55	30.00	KOSPI		화학	N	N	N	Y	40	N	26700	200	2	0.75	222932850	8305	102.25	26850	27050	26600	34450	18550	26500	26843.21	9.17	0	1100	26933	26716	26583	26366	26233	26650	26300	61	7950	500	19080	50	1	11569113	3089	9.09	0.71	12	0.07	2938.00	37690.00	37800	20220816	-29.37	26450	20230627	0.95	34200	-21.93	20230201	26450	0.95	20230627	37800	-29.37	20220816	26450	0.95	20230627	0.34	N	008490	500	60 억	1060698	N	N	0	N	N
20	20230628	140224	55	30.00	KOSPI		화학	N	N	N	Y	40	N	26750	250	2	0.94	181314800	6746	83.06	26850	27050	26700	34450	18550	26500	26877.38	9.17	0	744	26933	26716	26583	26366	26233	26650	26300	61	7950	500	19080	50	1	11569113	3095	9.10	0.71	12	0.06	2938.00	37690.00	37800	20220816	-29.23	26450	20230627	1.13	34200	-21.78	20230201	26450	1.13	20230627	37800	-29.23	20220816	26450	1.13	20230627	0.34	N	008490	500	60 억	1060698	N	N	0	N	N
21	20230628	130223	55	30.00	KOSPI		화학	N	N	N	Y	40	N	26900	400	2	1.51	154991200	5763	70.96	26850	27050	26700	34450	18550	26500	26894.19	9.17	0	973	26933	26716	26583	26366	26233	26650	26300	61	7950	500	19080	50	1	11569113	3112	9.16	0.71	12	0.05	2938.00	37690.00	37800	20220816	-28.84	26450	20230627	1.70	34200	-21.35	20230201	26450	1.70	20230627	37800	-28.84	20220816	26450	1.70	20230627	0.34	N	008490	500	60 억	1060698	N	N	0	N	N
22	20230628	120207	55	30.00	KOSPI		화학	N	N	N	Y	40	N	26800	300	2	1.13	140320150	5217	64.23	26850	27050	26700	34450	18550	26500	26896.71	9.17	0	898	26933	26716	26583	26366	26233	26650	26300	61	7950	500	19080	50	1	11569113	3101	9.12	0.71	12	0.05	2938.00	37690.00	37800	20220816	-29.10	26450	20230627	1.32	34200	-21.64	20230201	26450	1.32	20230627	37800	-29.10	20220816	26450	1.32	20230627	0.34	N	008490	500	60 억	1060698	N	N	0	N	N
23	20230628	110225	55	30.00	KOSPI		화학	N	N	N	Y	40	N	26900	400	2	1.51	94093900	3495	43.03	26850	27050	26750	34450	18550	26500	26922.43	9.17	0	221	26933	26716	26583	26366	26233	26650	26300	61	7950	500	19080	50	1	11569113	3112	9.16	0.71	12	0.03	2938.00	37690.00	37800	20220816	-28.84	26450	20230627	1.70	34200	-21.35	20230201	26450	1.70	20230627	37800	-28.84	20220816	26450	1.70	20230627	0.34	N	008490	500	60 억	1060698	N	N	0	N	N
24	20230628	100223	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27000	500	2	1.89	63825700	2370	29.18	26850	27050	26800	34450	18550	26500	26930.68	9.17	0	88	26933	26716	26583	26366	26233	26650	26300	61	7950	500	19080	50	1	11569113	3124	9.19	0.72	12	0.02	2938.00	37690.00	37800	20220816	-28.57	26450	20230627	2.08	34200	-21.05	20230201	26450	2.08	20230627	37800	-28.57	20220816	26450	2.08	20230627	0.34	N	008490	500	60 억	1060698	N	N	0	N	N
25	20230628	090223	55	30.00	KOSPI		화학	N	N	N	Y	40	N	26800	300	2	1.13	8537300	318	3.92	26850	26850	26800	34450	18550	26500	26846.86	9.17	0	-4	26933	26716	26583	26366	26233	26650	26300	61	7950	500	19080	50	1	11569113	3101	9.12	0.71	12	0.00	2938.00	37690.00	37800	20220816	-29.10	26450	20230627	1.32	34200	-21.64	20230201	26450	1.32	20230627	37800	-29.10	20220816	26450	1.32	20230627	0.34	N	008490	500	60 억	1060698	N	N	0	N	N
26	20230627	160224	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	26500	-100	5	-0.38	213489250	8039	74.62	26800	26800	26450	34550	18650	26600	26556.80	9.18	0	-1837	27000	26800	26700	26500	26400	26750	26450	61	7950	500	19150	50	1	11569113	3066	9.02	0.70	12	0.07	2938.00	37690.00	37800	20220816	-29.89	26450	20230627	0.19	34200	-22.51	20230201	26450	0.19	20230627	37800	-29.89	20220816	26450	0.19	20230627	0.35	N	008490	500	60 억	1062250	N	N	4	N	N
27	20230627	150224	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	26550	-50	5	-0.19	197726150	7445	69.11	26800	26800	26450	34550	18650	26600	26558.25	9.18	0	-1643	27000	26800	26700	26500	26400	26750	26450	61	7950	500	19150	50	1	11569113	3072	9.04	0.70	12	0.06	2938.00	37690.00	37800	20220816	-29.76	26450	20230627	0.38	34200	-22.37	20230201	26450	0.38	20230627	37800	-29.76	20220816	26450	0.38	20230627	0.35	N	008490	500	60 억	1062250	N	N	4	N	N
28	20230627	140226	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	26600	0	3	0.00	154337850	5810	53.93	26800	26800	26450	34550	18650	26600	26564.17	9.18	0	-1126	27000	26800	26700	26500	26400	26750	26450	61	7950	500	19150	50	1	11569113	3077	9.05	0.71	12	0.05	2938.00	37690.00	37800	20220816	-29.63	26450	20230627	0.57	34200	-22.22	20230201	26450	0.57	20230627	37800	-29.63	20220816	26450	0.57	20230627	0.35	N	008490	500	60 억	1062250	N	N	4	N	N
29	20230627	130227	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	26550	-50	5	-0.19	141158450	5314	49.33	26800	26800	26450	34550	18650	26600	26563.50	9.18	0	-892	27000	26800	26700	26500	26400	26750	26450	61	7950	500	19150	50	1	11569113	3072	9.04	0.70	12	0.05	2938.00	37690.00	37800	20220816	-29.76	26450	20230627	0.38	34200	-22.37	20230201	26450	0.38	20230627	37800	-29.76	20220816	26450	0.38	20230627	0.35	N	008490	500	60 억	1062250	N	N	4	N	N
30	20230627	120227	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	26650	50	2	0.19	125145150	4711	43.73	26800	26800	26450	34550	18650	26600	26564.46	9.18	0	-757	27000	26800	26700	26500	26400	26750	26450	61	7950	500	19150	50	1	11569113	3083	9.07	0.71	12	0.04	2938.00	37690.00	37800	20220816	-29.50	26450	20230627	0.76	34200	-22.08	20230201	26450	0.76	20230627	37800	-29.50	20220816	26450	0.76	20230627	0.35	N	008490	500	60 억	1062250	N	N	4	N	N
31	20230627	110226	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	26650	50	2	0.19	97142200	3655	33.93	26800	26800	26450	34550	18650	26600	26577.89	9.18	0	-624	27000	26800	26700	26500	26400	26750	26450	61	7950	500	19150	50	1	11569113	3083	9.07	0.71	12	0.03	2938.00	37690.00	37800	20220816	-29.50	26450	20230627	0.76	34200	-22.08	20230201	26450	0.76	20230627	37800	-29.50	20220816	26450	0.76	20230627	0.35	N	008490	500	60 억	1062250	N	N	4	N	N
32	20230627	100222	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	26500	-100	5	-0.38	59641050	2243	20.82	26800	26800	26450	34550	18650	26600	26589.86	9.18	0	-462	27000	26800	26700	26500	26400	26750	26450	61	7950	500	19150	50	1	11569113	3066	9.02	0.70	12	0.02	2938.00	37690.00	37800	20220816	-29.89	26450	20230627	0.19	34200	-22.51	20230201	26450	0.19	20230627	37800	-29.89	20220816	26450	0.19	20230627	0.35	N	008490	500	60 억	1062250	N	N	4	N	N
33	20230627	090224	55	30.00	KOSPI		화학	N	N	N	Y	40	N	26800	200	2	0.75	830750	31	0.29	26800	26800	26750	34550	18650	26600	26798.39	9.18	0	-3	27000	26800	26700	26500	26400	26750	26450	61	7950	500	19150	50	1	11569113	3101	9.12	0.71	12	0.00	2938.00	37690.00	37800	20220816	-29.10	26600	20230626	0.75	34200	-21.64	20230201	26600	0.75	20230626	37800	-29.10	20220816	26600	0.75	20230626	0.35	N	008490	500	60 억	1062250	N	N	4	N	N
34	20230626	160223	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	26600	-100	5	-0.37	287159200	10744	115.27	26900	26900	26600	34700	18700	26700	26729.25	9.20	0	-2501	27633	27166	26933	26466	26233	27050	26350	61	8000	500	19220	50	1	11569113	3077	9.05	0.71	12	0.09	2938.00	37690.00	37800	20220816	-29.63	26600	20230626	0.00	34200	-22.22	20230201	26600	0.00	20230626	37800	-29.63	20220816	26600	0.00	20230626	0.35	N	008490	500	60 억	1064579	N	N	4	N	N
35	20230626	150224	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	26700	0	3	0.00	249577450	9333	100.13	26900	26900	26600	34700	18700	26700	26741.40	9.20	0	-2392	27633	27166	26933	26466	26233	27050	26350	61	8000	500	19220	50	1	11569113	3089	9.09	0.71	12	0.08	2938.00	37690.00	37800	20220816	-29.37	26600	20230626	0.38	34200	-21.93	20230201	26600	0.38	20230626	37800	-29.37	20220816	26600	0.38	20230626	0.35	N	008490	500	60 억	1064579	N	N	16	N	N
36	20230626	140224	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	26800	100	2	0.37	177291500	6622	71.04	26900	26900	26650	34700	18700	26700	26773.10	9.20	0	-1319	27633	27166	26933	26466	26233	27050	26350	61	8000	500	19220	50	1	11569113	3101	9.12	0.71	12	0.06	2938.00	37690.00	37800	20220816	-29.10	26650	20230626	0.56	34200	-21.64	20230201	26650	0.56	20230626	37800	-29.10	20220816	26650	0.56	20230626	0.35	N	008490	500	60 억	1064579	N	N	16	N	N
37	20230626	130224	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	26800	100	2	0.37	131812250	4921	52.79	26900	26900	26650	34700	18700	26700	26785.66	9.20	0	-465	27633	27166	26933	26466	26233	27050	26350	61	8000	500	19220	50	1	11569113	3101	9.12	0.71	12	0.04	2938.00	37690.00	37800	20220816	-29.10	26650	20230626	0.56	34200	-21.64	20230201	26650	0.56	20230626	37800	-29.10	20220816	26650	0.56	20230626	0.35	N	008490	500	60 억	1064579	N	N	16	N	N
38	20230626	120223	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	26800	100	2	0.37	84303400	3144	33.73	26900	26900	26700	34700	18700	26700	26814.06	9.20	0	-332	27633	27166	26933	26466	26233	27050	26350	61	8000	500	19220	50	1	11569113	3101	9.12	0.71	12	0.03	2938.00	37690.00	37800	20220816	-29.10	26700	20230626	0.37	34200	-21.64	20230201	26700	0.37	20230626	37800	-29.10	20220816	26700	0.37	20230626	0.35	N	008490	500	60 억	1064579	N	N	16	N	N
39	20230626	110223	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	26900	200	2	0.75	71555750	2669	28.63	26900	26900	26700	34700	18700	26700	26809.95	9.20	0	-284	27633	27166	26933	26466	26233	27050	26350	61	8000	500	19220	50	1	11569113	3112	9.16	0.71	12	0.02	2938.00	37690.00	37800	20220816	-28.84	26700	20230626	0.75	34200	-21.35	20230201	26700	0.75	20230626	37800	-28.84	20220816	26700	0.75	20230626	0.35	N	008490	500	60 억	1064579	N	N	16	N	N
40	20230626	100223	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	26850	150	2	0.56	43040750	1606	17.23	26900	26900	26700	34700	18700	26700	26799.97	9.20	0	-103	27633	27166	26933	26466	26233	27050	26350	61	8000	500	19220	50	1	11569113	3106	9.14	0.71	12	0.01	2938.00	37690.00	37800	20220816	-28.97	26700	20230626	0.56	34200	-21.49	20230201	26700	0.56	20230626	37800	-28.97	20220816	26700	0.56	20230626	0.35	N	008490	500	60 억	1064579	N	N	16	N	N
41	20230626	090223	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	26700	0	3	0.00	3084550	115	1.23	26900	26900	26700	34700	18700	26700	26822.17	9.20	0	-59	27633	27166	26933	26466	26233	27050	26350	61	8000	500	19220	50	1	11569113	3089	9.09	0.71	12	0.00	2938.00	37690.00	37800	20220816	-29.37	26700	20230626	0.00	34200	-21.93	20230201	26700	0.00	20230626	37800	-29.37	20220816	26700	0.00	20230626	0.35	N	008490	500	60 억	1064579	N	N	16	N	N
42	20230623	152859	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	26750	-400	5	-1.47	240769750	8966	52.63	27400	27400	26700	35250	19050	27150	26853.64	9.21	0	-1463	27916	27532	27166	26782	26416	27350	26600	61	8100	500	19540	50	1	11569113	3095	9.10	0.71	12	0.08	2938.00	37690.00	37800	20220816	-29.23	26700	20230623	0.19	34200	-21.78	20230201	26700	0.19	20230623	37800	-29.23	20220816	26700	0.19	20230623	0.35	N	008490	500	60 억	1065835	N	N	5	N	N
43	20230623	140204	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	26850	-300	5	-1.10	171505800	6377	37.43	27400	27400	26700	35250	19050	27150	26894.43	9.21	0	-632	27916	27532	27166	26782	26416	27350	26600	61	8100	500	19540	50	1	11569113	3106	9.14	0.71	12	0.06	2938.00	37690.00	37800	20220816	-28.97	26700	20230623	0.56	34200	-21.49	20230201	26700	0.56	20230623	37800	-28.97	20220816	26700	0.56	20230623	0.35	N	008490	500	60 억	1065835	N	N	5	N	N
44	20230622	160441	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	27150	-100	5	-0.37	461679850	16996	150.17	27350	27550	26800	35400	19100	27250	27164.08	9.24	0	-2996	28183	27716	27433	26966	26683	27575	26825	61	8150	500	19620	50	1	11569113	3141	9.24	0.72	12	0.15	2938.00	37690.00	37800	20220816	-28.17	26800	20230622	1.31	34200	-20.61	20230201	26800	1.31	20230622	37800	-28.17	20220816	26800	1.31	20230622	0.35	N	008490	500	60 억	1068703	N	N	5	N	N
45	20230622	150430	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	26950	-300	5	-1.10	399781100	14695	129.84	27350	27550	26900	35400	19100	27250	27205.25	9.24	0	-2638	28183	27716	27433	26966	26683	27575	26825	61	8150	500	19620	50	1	11569113	3118	9.17	0.72	12	0.13	2938.00	37690.00	37800	20220816	-28.70	26900	20230622	0.19	34200	-21.20	20230201	26900	0.19	20230622	37800	-28.70	20220816	26900	0.19	20230622	0.35	N	008490	500	60 억	1068703	N	N	191	N	N
46	20230622	140721	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	27200	-50	5	-0.18	203568600	7452	65.84	27350	27550	27000	35400	19100	27250	27317.31	9.24	0	-1513	28183	27716	27433	26966	26683	27575	26825	61	8150	500	19620	50	1	11569113	3147	9.26	0.72	12	0.06	2938.00	37690.00	37800	20220816	-28.04	27000	20230622	0.74	34200	-20.47	20230201	27000	0.74	20230622	37800	-28.04	20220816	27000	0.74	20230622	0.35	N	008490	500	60 억	1068703	N	N	191	N	N
47	20230622	130445	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	27500	250	2	0.92	127927950	4678	41.33	27350	27550	27000	35400	19100	27250	27346.72	9.24	0	-459	28183	27716	27433	26966	26683	27575	26825	61	8150	500	19620	50	1	11569113	3182	9.36	0.73	12	0.04	2938.00	37690.00	37800	20220816	-27.25	27000	20230622	1.85	34200	-19.59	20230201	27000	1.85	20230622	37800	-27.25	20220816	27000	1.85	20230622	0.35	N	008490	500	60 억	1068703	N	N	191	N	N
48	20230622	121012	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	27350	100	2	0.37	117426950	4295	37.95	27350	27550	27000	35400	19100	27250	27340.38	9.24	0	-398	28183	27716	27433	26966	26683	27575	26825	61	8150	500	19620	50	1	11569113	3164	9.31	0.73	12	0.04	2938.00	37690.00	37800	20220816	-27.65	27000	20230622	1.30	34200	-20.03	20230201	27000	1.30	20230622	37800	-27.65	20220816	27000	1.30	20230622	0.35	N	008490	500	60 억	1068703	N	N	191	N	N
49	20230622	110308	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	27400	150	2	0.55	84198450	3083	27.24	27350	27550	27000	35400	19100	27250	27310.56	9.24	0	-176	28183	27716	27433	26966	26683	27575	26825	61	8150	500	19620	50	1	11569113	3170	9.33	0.73	12	0.03	2938.00	37690.00	37800	20220816	-27.51	27000	20230622	1.48	34200	-19.88	20230201	27000	1.48	20230622	37800	-27.51	20220816	27000	1.48	20230622	0.35	N	008490	500	60 억	1068703	N	N	191	N	N
50	20230622	100335	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	27200	-50	5	-0.18	60295800	2210	19.53	27350	27550	27000	35400	19100	27250	27283.17	9.24	0	-4	28183	27716	27433	26966	26683	27575	26825	61	8150	500	19620	50	1	11569113	3147	9.26	0.72	12	0.02	2938.00	37690.00	37800	20220816	-28.04	27000	20230622	0.74	34200	-20.47	20230201	27000	0.74	20230622	37800	-28.04	20220816	27000	0.74	20230622	0.35	N	008490	500	60 억	1068703	N	N	191	N	N
51	20230622	090230	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27350	100	2	0.37	437600	16	0.14	27350	27350	27350	35400	19100	27250	27350.00	9.24	0	-4	28183	27716	27433	26966	26683	27575	26825	61	8150	500	19620	50	1	11569113	3164	9.31	0.73	12	0.00	2938.00	37690.00	37800	20220816	-27.65	27150	20230621	0.74	34200	-20.03	20230201	27150	0.74	20230621	37800	-27.65	20220816	27150	0.74	20230621	0.35	N	008490	500	60 억	1068703	N	N	191	N	N
52	20230621	160248	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	27250	-450	5	-1.62	309811050	11318	172.45	27900	27900	27150	36000	19400	27700	27373.30	9.26	0	-3268	28100	27900	27650	27450	27200	28000	27550	61	8300	500	19940	50	1	11569113	3153	9.28	0.72	12	0.10	2938.00	37690.00	37800	20220816	-27.91	27150	20230621	0.37	34200	-20.32	20230201	27150	0.37	20230621	37800	-27.91	20220816	27150	0.37	20230621	0.34	N	008490	500	60 억	1071835	N	N	191	N	N
53	20230621	150638	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	27350	-350	5	-1.26	263554900	9620	146.58	27900	27900	27150	36000	19400	27700	27396.56	9.26	0	-3061	28100	27900	27650	27450	27200	28000	27550	61	8300	500	19940	50	1	11569113	3164	9.31	0.73	12	0.08	2938.00	37690.00	37800	20220816	-27.65	27150	20230621	0.74	34200	-20.03	20230201	27150	0.74	20230621	37800	-27.65	20220816	27150	0.74	20230621	0.34	N	008490	500	60 억	1071835	N	N	1	N	N
54	20230621	140409	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	27350	-350	5	-1.26	230281900	8404	128.05	27900	27900	27150	36000	19400	27700	27401.46	9.26	0	-2686	28100	27900	27650	27450	27200	28000	27550	61	8300	500	19940	50	1	11569113	3164	9.31	0.73	12	0.07	2938.00	37690.00	37800	20220816	-27.65	27150	20230621	0.74	34200	-20.03	20230201	27150	0.74	20230621	37800	-27.65	20220816	27150	0.74	20230621	0.34	N	008490	500	60 억	1071835	N	N	1	N	N
55	20230621	130158	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	27400	-300	5	-1.08	219673500	8017	122.15	27900	27900	27150	36000	19400	27700	27400.96	9.26	0	-2488	28100	27900	27650	27450	27200	28000	27550	61	8300	500	19940	50	1	11569113	3170	9.33	0.73	12	0.07	2938.00	37690.00	37800	20220816	-27.51	27150	20230621	0.92	34200	-19.88	20230201	27150	0.92	20230621	37800	-27.51	20220816	27150	0.92	20230621	0.34	N	008490	500	60 억	1071835	N	N	1	N	N
56	20230621	120642	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	27350	-350	5	-1.26	205356950	7494	114.19	27900	27900	27150	36000	19400	27700	27402.85	9.26	0	-2285	28100	27900	27650	27450	27200	28000	27550	61	8300	500	19940	50	1	11569113	3164	9.31	0.73	12	0.06	2938.00	37690.00	37800	20220816	-27.65	27150	20230621	0.74	34200	-20.03	20230201	27150	0.74	20230621	37800	-27.65	20220816	27150	0.74	20230621	0.34	N	008490	500	60 억	1071835	N	N	1	N	N
57	20230621	110425	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27500	-200	5	-0.72	88097150	3199	48.74	27900	27900	27450	36000	19400	27700	27538.97	9.26	0	-950	28100	27900	27650	27450	27200	28000	27550	61	8300	500	19940	50	1	11569113	3182	9.36	0.73	12	0.03	2938.00	37690.00	37800	20220816	-27.25	27250	20230615	0.92	34200	-19.59	20230201	27250	0.92	20230615	37800	-27.25	20220816	27250	0.92	20230615	0.34	N	008490	500	60 억	1071835	N	N	1	N	N
58	20230621	100221	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27500	-200	5	-0.72	37276350	1351	20.59	27900	27900	27450	36000	19400	27700	27591.67	9.26	0	-588	28100	27900	27650	27450	27200	28000	27550	61	8300	500	19940	50	1	11569113	3182	9.36	0.73	12	0.01	2938.00	37690.00	37800	20220816	-27.25	27250	20230615	0.92	34200	-19.59	20230201	27250	0.92	20230615	37800	-27.25	20220816	27250	0.92	20230615	0.34	N	008490	500	60 억	1071835	N	N	1	N	N
59	20230621	090601	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27850	150	2	0.54	5278850	190	2.90	27900	27900	27700	36000	19400	27700	27783.42	9.26	0	-130	28100	27900	27650	27450	27200	28000	27550	61	8300	500	19940	50	1	11569113	3222	9.48	0.74	12	0.00	2938.00	37690.00	37800	20220816	-26.32	27250	20230615	2.20	34200	-18.57	20230201	27250	2.20	20230615	37800	-26.32	20220816	27250	2.20	20230615	0.34	N	008490	500	60 억	1071835	N	N	1	N	N
60	20230620	160346	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27700	0	3	0.00	180875800	6561	49.22	27500	27850	27400	36000	19400	27700	27568.33	9.27	0	-1186	28233	27966	27683	27416	27133	27825	27275	61	8300	500	19940	50	1	11569113	3205	9.43	0.73	12	0.06	2938.00	37690.00	37800	20220816	-26.72	27250	20230615	1.65	34200	-19.01	20230201	27250	1.65	20230615	37800	-26.72	20220816	27250	1.65	20230615	0.33	N	008490	500	60 억	1072897	N	N	1	N	N
61	20230620	150913	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27700	0	3	0.00	174234750	6321	47.42	27500	27850	27400	36000	19400	27700	27564.43	9.27	0	-1139	28233	27966	27683	27416	27133	27825	27275	61	8300	500	19940	50	1	11569113	3205	9.43	0.73	12	0.05	2938.00	37690.00	37800	20220816	-26.72	27250	20230615	1.65	34200	-19.01	20230201	27250	1.65	20230615	37800	-26.72	20220816	27250	1.65	20230615	0.33	N	008490	500	60 억	1072897	N	N	9	N	N
62	20230620	140203	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27500	-200	5	-0.72	131905000	4781	35.87	27500	27850	27450	36000	19400	27700	27589.42	9.27	0	-870	28233	27966	27683	27416	27133	27825	27275	61	8300	500	19940	50	1	11569113	3182	9.36	0.73	12	0.04	2938.00	37690.00	37800	20220816	-27.25	27250	20230615	0.92	34200	-19.59	20230201	27250	0.92	20230615	37800	-27.25	20220816	27250	0.92	20230615	0.33	N	008490	500	60 억	1072897	N	N	9	N	N
63	20230620	130551	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27450	-250	5	-0.90	122126850	4426	33.20	27500	27850	27450	36000	19400	27700	27593.05	9.27	0	-799	28233	27966	27683	27416	27133	27825	27275	61	8300	500	19940	50	1	11569113	3176	9.34	0.73	12	0.04	2938.00	37690.00	37800	20220816	-27.38	27250	20230615	0.73	34200	-19.74	20230201	27250	0.73	20230615	37800	-27.38	20220816	27250	0.73	20230615	0.33	N	008490	500	60 억	1072897	N	N	9	N	N
64	20230620	120412	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27500	-200	5	-0.72	98540800	3569	26.77	27500	27850	27450	36000	19400	27700	27610.20	9.27	0	-671	28233	27966	27683	27416	27133	27825	27275	61	8300	500	19940	50	1	11569113	3182	9.36	0.73	12	0.03	2938.00	37690.00	37800	20220816	-27.25	27250	20230615	0.92	34200	-19.59	20230201	27250	0.92	20230615	37800	-27.25	20220816	27250	0.92	20230615	0.33	N	008490	500	60 억	1072897	N	N	9	N	N
65	20230620	110327	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27550	-150	5	-0.54	51034100	1842	13.82	27500	27850	27500	36000	19400	27700	27705.81	9.27	0	-414	28233	27966	27683	27416	27133	27825	27275	61	8300	500	19940	50	1	11569113	3187	9.38	0.73	12	0.02	2938.00	37690.00	37800	20220816	-27.12	27250	20230615	1.10	34200	-19.44	20230201	27250	1.10	20230615	37800	-27.12	20220816	27250	1.10	20230615	0.33	N	008490	500	60 억	1072897	N	N	9	N	N
66	20230620	100236	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27750	50	2	0.18	25380050	915	6.86	27500	27850	27500	36000	19400	27700	27737.76	9.27	0	-203	28233	27966	27683	27416	27133	27825	27275	61	8300	500	19940	50	1	11569113	3210	9.45	0.74	12	0.01	2938.00	37690.00	37800	20220816	-26.59	27250	20230615	1.83	34200	-18.86	20230201	27250	1.83	20230615	37800	-26.59	20220816	27250	1.83	20230615	0.33	N	008490	500	60 억	1072897	N	N	9	N	N
67	20230620	090918	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27700	0	3	0.00	4803800	174	1.31	27500	27850	27500	36000	19400	27700	27608.05	9.27	0	-30	28233	27966	27683	27416	27133	27825	27275	61	8300	500	19940	50	1	11569113	3205	9.43	0.73	12	0.00	2938.00	37690.00	37800	20220816	-26.72	27250	20230615	1.65	34200	-19.01	20230201	27250	1.65	20230615	37800	-26.72	20220816	27250	1.65	20230615	0.33	N	008490	500	60 억	1072897	N	N	9	N	N
68	20230619	160403	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27700	-50	5	-0.18	366407500	13314	115.04	27950	27950	27400	36050	19450	27750	27519.95	9.29	0	-1846	28316	28032	27766	27482	27216	28175	27625	61	8300	500	19980	50	1	11569113	3205	9.43	0.73	12	0.12	2938.00	37690.00	37800	20220816	-26.72	27250	20230615	1.65	34200	-19.01	20230201	27250	1.65	20230615	37800	-26.72	20220816	27250	1.65	20230615	0.33	N	008490	500	60 억	1074468	N	N	9	N	N
69	20230619	150212	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27500	-250	5	-0.90	358669800	13034	112.62	27950	27950	27400	36050	19450	27750	27518.01	9.29	0	-1761	28316	28032	27766	27482	27216	28175	27625	61	8300	500	19980	50	1	11569113	3182	9.36	0.73	12	0.11	2938.00	37690.00	37800	20220816	-27.25	27250	20230615	0.92	34200	-19.59	20230201	27250	0.92	20230615	37800	-27.25	20220816	27250	0.92	20230615	0.33	N	008490	500	60 억	1074468	N	N	2	N	N
70	20230619	140624	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27500	-250	5	-0.90	291225050	10577	91.39	27950	27950	27400	36050	19450	27750	27533.80	9.29	0	-1808	28316	28032	27766	27482	27216	28175	27625	61	8300	500	19980	50	1	11569113	3182	9.36	0.73	12	0.09	2938.00	37690.00	37800	20220816	-27.25	27250	20230615	0.92	34200	-19.59	20230201	27250	0.92	20230615	37800	-27.25	20220816	27250	0.92	20230615	0.33	N	008490	500	60 억	1074468	N	N	2	N	N
71	20230619	130308	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27550	-200	5	-0.72	202342450	7340	63.42	27950	27950	27400	36050	19450	27750	27567.09	9.29	0	-1483	28316	28032	27766	27482	27216	28175	27625	61	8300	500	19980	50	1	11569113	3187	9.38	0.73	12	0.06	2938.00	37690.00	37800	20220816	-27.12	27250	20230615	1.10	34200	-19.44	20230201	27250	1.10	20230615	37800	-27.12	20220816	27250	1.10	20230615	0.33	N	008490	500	60 억	1074468	N	N	2	N	N
72	20230619	120209	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27550	-200	5	-0.72	154269700	5591	48.31	27950	27950	27450	36050	19450	27750	27592.51	9.29	0	-1406	28316	28032	27766	27482	27216	28175	27625	61	8300	500	19980	50	1	11569113	3187	9.38	0.73	12	0.05	2938.00	37690.00	37800	20220816	-27.12	27250	20230615	1.10	34200	-19.44	20230201	27250	1.10	20230615	37800	-27.12	20220816	27250	1.10	20230615	0.33	N	008490	500	60 억	1074468	N	N	2	N	N
73	20230619	110142	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27500	-250	5	-0.90	112362300	4067	35.14	27950	27950	27500	36050	19450	27750	27627.81	9.29	0	-1224	28316	28032	27766	27482	27216	28175	27625	61	8300	500	19980	50	1	11569113	3182	9.36	0.73	12	0.04	2938.00	37690.00	37800	20220816	-27.25	27250	20230615	0.92	34200	-19.59	20230201	27250	0.92	20230615	37800	-27.25	20220816	27250	0.92	20230615	0.33	N	008490	500	60 억	1074468	N	N	2	N	N
74	20230619	100836	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27550	-200	5	-0.72	62584350	2259	19.52	27950	27950	27500	36050	19450	27750	27704.45	9.29	0	-828	28316	28032	27766	27482	27216	28175	27625	61	8300	500	19980	50	1	11569113	3187	9.38	0.73	12	0.02	2938.00	37690.00	37800	20220816	-27.12	27250	20230615	1.10	34200	-19.44	20230201	27250	1.10	20230615	37800	-27.12	20220816	27250	1.10	20230615	0.33	N	008490	500	60 억	1074468	N	N	2	N	N
75	20230619	090504	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27750	0	3	0.00	4223550	152	1.31	27950	27950	27750	36050	19450	27750	27786.51	9.29	0	-21	28316	28032	27766	27482	27216	28175	27625	61	8300	500	19980	50	1	11569113	3210	9.45	0.74	12	0.00	2938.00	37690.00	37800	20220816	-26.59	27250	20230615	1.83	34200	-18.86	20230201	27250	1.83	20230615	37800	-26.59	20220816	27250	1.83	20230615	0.33	N	008490	500	60 억	1074468	N	N	2	N	N
76	20230616	160605	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27750	50	2	0.18	320900350	11569	52.18	27700	28050	27500	36000	19400	27700	27737.94	9.30	0	-4276	28733	28216	27733	27216	26733	27975	26975	61	8300	500	19940	50	1	11569113	3210	9.45	0.74	12	0.10	2938.00	37690.00	37800	20220816	-26.59	27250	20230615	1.83	34200	-18.86	20230201	27250	1.83	20230615	37800	-26.59	20220816	27250	1.83	20230615	0.31	N	008490	500	60 억	1076282	N	N	2	N	N
77	20230616	150742	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27700	0	3	0.00	308328650	11115	50.13	27700	28050	27500	36000	19400	27700	27739.87	9.30	0	-4133	28733	28216	27733	27216	26733	27975	26975	61	8300	500	19940	50	1	11569113	3205	9.43	0.73	12	0.10	2938.00	37690.00	37800	20220816	-26.72	27250	20230615	1.65	34200	-19.01	20230201	27250	1.65	20230615	37800	-26.72	20220816	27250	1.65	20230615	0.31	N	008490	500	60 억	1076282	N	N	1	N	N
78	20230616	140332	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27650	-50	5	-0.18	223326800	8041	36.26	27700	28050	27600	36000	19400	27700	27773.51	9.30	0	-2664	28733	28216	27733	27216	26733	27975	26975	61	8300	500	19940	50	1	11569113	3199	9.41	0.73	12	0.07	2938.00	37690.00	37800	20220816	-26.85	27250	20230615	1.47	34200	-19.15	20230201	27250	1.47	20230615	37800	-26.85	20220816	27250	1.47	20230615	0.31	N	008490	500	60 억	1076282	N	N	1	N	N
79	20230616	131010	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27750	50	2	0.18	176349750	6343	28.61	27700	28050	27650	36000	19400	27700	27802.26	9.30	0	-1486	28733	28216	27733	27216	26733	27975	26975	61	8300	500	19940	50	1	11569113	3210	9.45	0.74	12	0.05	2938.00	37690.00	37800	20220816	-26.59	27250	20230615	1.83	34200	-18.86	20230201	27250	1.83	20230615	37800	-26.59	20220816	27250	1.83	20230615	0.31	N	008490	500	60 억	1076282	N	N	1	N	N
80	20230616	120217	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27850	150	2	0.54	142065000	5109	23.04	27700	28050	27650	36000	19400	27700	27806.81	9.30	0	-1174	28733	28216	27733	27216	26733	27975	26975	61	8300	500	19940	50	1	11569113	3222	9.48	0.74	12	0.04	2938.00	37690.00	37800	20220816	-26.32	27250	20230615	2.20	34200	-18.57	20230201	27250	2.20	20230615	37800	-26.32	20220816	27250	2.20	20230615	0.31	N	008490	500	60 억	1076282	N	N	1	N	N
81	20230616	110435	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27750	50	2	0.18	115627650	4158	18.75	27700	28050	27650	36000	19400	27700	27808.48	9.30	0	-952	28733	28216	27733	27216	26733	27975	26975	61	8300	500	19940	50	1	11569113	3210	9.45	0.74	12	0.04	2938.00	37690.00	37800	20220816	-26.59	27250	20230615	1.83	34200	-18.86	20230201	27250	1.83	20230615	37800	-26.59	20220816	27250	1.83	20230615	0.31	N	008490	500	60 억	1076282	N	N	1	N	N
82	20230616	100319	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27950	250	2	0.90	36320450	1302	5.87	27700	28050	27650	36000	19400	27700	27895.89	9.30	0	-425	28733	28216	27733	27216	26733	27975	26975	61	8300	500	19940	50	1	11569113	3234	9.51	0.74	12	0.01	2938.00	37690.00	37800	20220816	-26.06	27250	20230615	2.57	34200	-18.27	20230201	27250	2.57	20230615	37800	-26.06	20220816	27250	2.57	20230615	0.31	N	008490	500	60 억	1076282	N	N	1	N	N
83	20230616	090206	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27650	-50	5	-0.18	858500	31	0.14	27700	27700	27650	36000	19400	27700	27693.55	9.30	0	-4	28733	28216	27733	27216	26733	27975	26975	61	8300	500	19940	50	1	11569113	3199	9.41	0.73	12	0.00	2938.00	37690.00	37800	20220816	-26.85	27250	20230615	1.47	34200	-19.15	20230201	27250	1.47	20230615	37800	-26.85	20220816	27250	1.47	20230615	0.31	N	008490	500	60 억	1076282	N	N	1	N	N
84	20230615	150438	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	27500	-400	5	-1.43	597495900	21685	129.64	27900	28250	27250	36250	19550	27900	27553.42	9.34	0	-3285	28300	28100	27850	27650	27400	27975	27525	61	8350	500	20080	50	1	11569113	3182	9.36	0.73	12	0.19	2938.00	37690.00	37800	20220816	-27.25	27250	20230615	0.92	34200	-19.59	20230201	27250	0.92	20230615	37800	-27.25	20220816	27250	0.92	20230615	0.33	N	008490	500	60 억	1080114	N	N	9	N	N
85	20230615	140632	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	27350	-550	5	-1.97	451551400	16351	97.75	27900	28250	27300	36250	19550	27900	27616.13	9.34	0	-2383	28300	28100	27850	27650	27400	27975	27525	61	8350	500	20080	50	1	11569113	3164	9.31	0.73	12	0.14	2938.00	37690.00	37800	20220816	-27.65	27300	20230615	0.18	34200	-20.03	20230201	27300	0.18	20230615	37800	-27.65	20220816	27300	0.18	20230615	0.33	N	008490	500	60 억	1080114	N	N	9	N	N
86	20230615	131057	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27500	-400	5	-1.43	253137500	9116	54.50	27900	28250	27500	36250	19550	27900	27768.48	9.34	0	-1992	28300	28100	27850	27650	27400	27975	27525	61	8350	500	20080	50	1	11569113	3182	9.36	0.73	12	0.08	2938.00	37690.00	37800	20220816	-27.25	27350	20230609	0.55	34200	-19.59	20230201	27350	0.55	20230609	37800	-27.25	20220816	27350	0.55	20230609	0.33	N	008490	500	60 억	1080114	N	N	9	N	N
87	20230615	120246	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27500	-400	5	-1.43	192814150	6928	41.42	27900	28250	27500	36250	19550	27900	27831.14	9.34	0	-1827	28300	28100	27850	27650	27400	27975	27525	61	8350	500	20080	50	1	11569113	3182	9.36	0.73	12	0.06	2938.00	37690.00	37800	20220816	-27.25	27350	20230609	0.55	34200	-19.59	20230201	27350	0.55	20230609	37800	-27.25	20220816	27350	0.55	20230609	0.33	N	008490	500	60 억	1080114	N	N	9	N	N
88	20230615	110315	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27650	-250	5	-0.90	124516200	4451	26.61	27900	28250	27650	36250	19550	27900	27974.88	9.34	0	-1397	28300	28100	27850	27650	27400	27975	27525	61	8350	500	20080	50	1	11569113	3199	9.41	0.73	12	0.04	2938.00	37690.00	37800	20220816	-26.85	27350	20230609	1.10	34200	-19.15	20230201	27350	1.10	20230609	37800	-26.85	20220816	27350	1.10	20230609	0.33	N	008490	500	60 억	1080114	N	N	9	N	N
89	20230611	184929	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	27750	250	2	0.91	243571900	8800	81.14	27500	27800	27350	35750	19250	27500	27675.92	9.43	214	-600	27900	27700	27550	27350	27200	27625	27275	61	8250	500	19800	50	1	11569113	3210	9.45	0.74	12	0.08	2938.00	37690.00	37800	20220816	-26.59	27350	20230609	1.46	34200	-18.86	20230201	27350	1.46	20230609	37800	-26.59	20220816	27350	1.46	20230609	0.32	N	008490	500	60 억	1090587	N	N	8	N	N
90	20230611	174909	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	27750	250	2	0.91	243571900	8800	81.14	27500	27800	27350	35750	19250	27500	27675.92	9.43	214	-600	27900	27700	27550	27350	27200	27625	27275	61	8250	500	19800	50	1	11569113	3210	9.45	0.74	12	0.08	2938.00	37690.00	37800	20220816	-26.59	27350	20230609	1.46	34200	-18.86	20230201	27350	1.46	20230609	37800	-26.59	20220816	27350	1.46	20230609	0.32	N	008490	500	60 억	1090587	N	N	8	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History