KissMeData/006380/price/prices-20230601.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

36 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	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	160211	51	100.00	KOSPI	화학	N	N	N	N	N	703	1	2	0.14	130691505	186727	22.27	702	719	685	912	492	702	699.90	3.78	0	-1113	829	765	733	669	637	749	653	200	210	500	1	1	40000000	281	-0.15	1.06	12	0.47	-4655.00	665.00	3085	20220805	-77.21	610	20230413	15.25	2335	-69.89	20230227	610	15.25	20230413	3085	-77.21	20220805	610	15.25	20230413	0.05	N	006380	500	200 억	1511695	N	N	3	N	N
3	20230630	150212	51	100.00	KOSPI	화학	N	N	N	N	N	713	11	2	1.57	119781542	171375	20.44	702	719	685	912	492	702	698.94	3.78	0	-4140	829	765	733	669	637	749	653	200	210	500	1	1	40000000	285	-0.15	1.07	12	0.43	-4655.00	665.00	3085	20220805	-76.89	610	20230413	16.89	2335	-69.46	20230227	610	16.89	20230413	3085	-76.89	20220805	610	16.89	20230413	0.05	N	006380	500	200 억	1511695	N	N	3	N	N
4	20230630	140212	51	100.00	KOSPI	화학	N	N	N	N	N	710	8	2	1.14	102189924	146753	17.50	702	710	685	912	492	702	696.34	3.78	0	-4853	829	765	733	669	637	749	653	200	210	500	1	1	40000000	284	-0.15	1.07	12	0.37	-4655.00	665.00	3085	20220805	-76.99	610	20230413	16.39	2335	-69.59	20230227	610	16.39	20230413	3085	-76.99	20220805	610	16.39	20230413	0.05	N	006380	500	200 억	1511695	N	N	3	N	N
5	20230630	130212	51	100.00	KOSPI	화학	N	N	N	N	N	704	2	2	0.28	92484977	132951	15.86	702	710	685	912	492	702	695.63	3.78	0	-5499	829	765	733	669	637	749	653	200	210	500	1	1	40000000	282	-0.15	1.06	12	0.33	-4655.00	665.00	3085	20220805	-77.18	610	20230413	15.41	2335	-69.85	20230227	610	15.41	20230413	3085	-77.18	20220805	610	15.41	20230413	0.05	N	006380	500	200 억	1511695	N	N	3	N	N
6	20230630	120210	51	100.00	KOSPI	화학	N	N	N	N	N	697	-5	5	-0.71	77482207	111515	13.30	702	710	685	912	492	702	694.81	3.78	0	-10464	829	765	733	669	637	749	653	200	210	500	1	1	40000000	279	-0.15	1.05	12	0.28	-4655.00	665.00	3085	20220805	-77.41	610	20230413	14.26	2335	-70.15	20230227	610	14.26	20230413	3085	-77.41	20220805	610	14.26	20230413	0.05	N	006380	500	200 억	1511695	N	N	3	N	N
7	20230630	110211	51	100.00	KOSPI	화학	N	N	N	N	N	695	-7	5	-1.00	60049742	86472	10.31	702	710	685	912	492	702	694.44	3.78	0	-10814	829	765	733	669	637	749	653	200	210	500	1	1	40000000	278	-0.15	1.05	12	0.22	-4655.00	665.00	3085	20220805	-77.47	610	20230413	13.93	2335	-70.24	20230227	610	13.93	20230413	3085	-77.47	20220805	610	13.93	20230413	0.05	N	006380	500	200 억	1511695	N	N	3	N	N
8	20230630	100211	51	100.00	KOSPI	화학	N	N	N	N	N	699	-3	5	-0.43	49643433	71465	8.52	702	710	685	912	492	702	694.65	3.78	0	-13629	829	765	733	669	637	749	653	200	210	500	1	1	40000000	280	-0.15	1.05	12	0.18	-4655.00	665.00	3085	20220805	-77.34	610	20230413	14.59	2335	-70.06	20230227	610	14.59	20230413	3085	-77.34	20220805	610	14.59	20230413	0.05	N	006380	500	200 억	1511695	N	N	3	N	N
9	20230630	090212	51	100.00	KOSPI	화학	N	N	N	N	N	702	0	3	0.00	3240293	4609	0.55	702	710	701	912	492	702	703.04	3.78	0	-2256	829	765	733	669	637	749	653	200	210	500	1	1	40000000	281	-0.15	1.06	12	0.01	-4655.00	665.00	3085	20220805	-77.24	610	20230413	15.08	2335	-69.94	20230227	610	15.08	20230413	3085	-77.24	20220805	610	15.08	20230413	0.05	N	006380	500	200 억	1511695	N	N	3	N	N
10	20230629	160212	51	100.00	KOSPI	화학	N	N	N	N	N	702	-57	5	-7.51	602995562	831452	30.30	792	797	701	986	532	759	725.25	3.82	0	-15095	959	859	742	642	525	909	692	200	227	500	1	1	40000000	281	-0.15	1.06	12	2.08	-4655.00	665.00	3090	20220628	-77.28	610	20230413	15.08	2335	-69.94	20230227	610	15.08	20230413	3085	-77.24	20220805	610	15.08	20230413	0.05	N	006380	500	200 억	1526614	N	N	3	N	N
11	20230629	150210	51	100.00	KOSPI	화학	N	N	N	N	N	713	-46	5	-6.06	570882394	785804	28.63	792	797	701	986	532	759	726.49	3.82	0	-17829	959	859	742	642	525	909	692	200	227	500	1	1	40000000	285	-0.15	1.07	12	1.96	-4655.00	665.00	3090	20220628	-76.93	610	20230413	16.89	2335	-69.46	20230227	610	16.89	20230413	3085	-76.89	20220805	610	16.89	20230413	0.05	N	006380	500	200 억	1526614	N	N	1	N	N
12	20230629	140209	51	100.00	KOSPI	화학	N	N	N	N	N	704	-55	5	-7.25	546091668	750707	27.35	792	797	701	986	532	759	727.44	3.82	0	-24060	959	859	742	642	525	909	692	200	227	500	1	1	40000000	282	-0.15	1.06	12	1.88	-4655.00	665.00	3090	20220628	-77.22	610	20230413	15.41	2335	-69.85	20230227	610	15.41	20230413	3085	-77.18	20220805	610	15.41	20230413	0.05	N	006380	500	200 억	1526614	N	N	1	N	N
13	20230629	130209	51	100.00	KOSPI	화학	N	N	N	N	N	711	-48	5	-6.32	480591814	657740	23.97	792	797	701	986	532	759	730.67	3.82	0	-6054	959	859	742	642	525	909	692	200	227	500	1	1	40000000	284	-0.15	1.07	12	1.64	-4655.00	665.00	3090	20220628	-76.99	610	20230413	16.56	2335	-69.55	20230227	610	16.56	20230413	3085	-76.95	20220805	610	16.56	20230413	0.05	N	006380	500	200 억	1526614	N	N	1	N	N
14	20230629	120211	51	100.00	KOSPI	화학	N	N	N	N	N	710	-49	5	-6.46	446477841	609651	22.21	792	797	701	986	532	759	732.35	3.82	0	-3766	959	859	742	642	525	909	692	200	227	500	1	1	40000000	284	-0.15	1.07	12	1.52	-4655.00	665.00	3090	20220628	-77.02	610	20230413	16.39	2335	-69.59	20230227	610	16.39	20230413	3085	-76.99	20220805	610	16.39	20230413	0.05	N	006380	500	200 억	1526614	N	N	1	N	N
15	20230629	110211	51	100.00	KOSPI	화학	N	N	N	N	N	713	-46	5	-6.06	390734049	531328	19.36	792	797	705	986	532	759	735.39	3.82	0	3651	959	859	742	642	525	909	692	200	227	500	1	1	40000000	285	-0.15	1.07	12	1.33	-4655.00	665.00	3090	20220628	-76.93	610	20230413	16.89	2335	-69.46	20230227	610	16.89	20230413	3085	-76.89	20220805	610	16.89	20230413	0.05	N	006380	500	200 억	1526614	N	N	1	N	N
16	20230629	100211	51	100.00	KOSPI	화학	N	N	N	N	N	725	-34	5	-4.48	283979537	381405	13.90	792	797	716	986	532	759	744.56	3.82	0	-3140	959	859	742	642	525	909	692	200	227	500	1	1	40000000	290	-0.16	1.09	12	0.95	-4655.00	665.00	3090	20220628	-76.54	610	20230413	18.85	2335	-68.95	20230227	610	18.85	20230413	3085	-76.50	20220805	610	18.85	20230413	0.05	N	006380	500	200 억	1526614	N	N	1	N	N
17	20230629	090210	51	100.00	KOSPI	화학	N	N	N	N	N	774	15	2	1.98	39060956	50187	1.83	792	797	764	986	532	759	778.32	3.82	0	-8323	959	859	742	642	525	909	692	200	227	500	1	1	40000000	310	-0.17	1.16	12	0.13	-4655.00	665.00	3090	20220628	-74.95	610	20230413	26.89	2335	-66.85	20230227	610	26.89	20230413	3085	-74.91	20220805	610	26.89	20230413	0.05	N	006380	500	200 억	1526614	N	N	1	N	N
18	20230628	160209	51	100.00	KOSPI	화학	N	N	N	N	N	759	105	2	16.06	2035381962	2716908	298.55	654	842	625	850	458	654	749.13	3.42	0	158976	776	714	684	622	592	700	608	200	196	500	1	1	40000000	304	-0.16	1.14	12	6.79	-4655.00	665.00	3090	20220627	-75.44	610	20230413	24.43	2335	-67.49	20230227	610	24.43	20230413	3090	-75.44	20220628	610	24.43	20230413	0.05	N	006380	500	200 억	1368394	N	N	1	N	N
19	20230628	150210	51	100.00	KOSPI	화학	N	N	N	N	N	760	106	2	16.21	1899453281	2536272	278.70	654	842	625	850	458	654	748.92	3.42	0	170620	776	714	684	622	592	700	608	200	196	500	1	1	40000000	304	-0.16	1.14	12	6.34	-4655.00	665.00	3090	20220627	-75.40	610	20230413	24.59	2335	-67.45	20230227	610	24.59	20230413	3090	-75.40	20220628	610	24.59	20230413	0.05	N	006380	500	200 억	1368394	N	N	1	N	N
20	20230628	140210	51	100.00	KOSPI	화학	N	N	N	N	N	731	77	2	11.77	679522481	960846	105.58	654	761	625	850	458	654	707.22	3.42	0	132998	776	714	684	622	592	700	608	200	196	500	1	1	40000000	292	-0.16	1.10	12	2.40	-4655.00	665.00	3090	20220627	-76.34	610	20230413	19.84	2335	-68.69	20230227	610	19.84	20230413	3090	-76.34	20220628	610	19.84	20230413	0.05	N	006380	500	200 억	1368394	N	N	1	N	N
21	20230628	130210	51	100.00	KOSPI	화학	N	N	N	N	N	705	51	2	7.80	211715917	314350	34.54	654	714	625	850	458	654	673.51	3.42	0	66174	776	714	684	622	592	700	608	200	196	500	1	1	40000000	282	-0.15	1.06	12	0.79	-4655.00	665.00	3090	20220627	-77.18	610	20230413	15.57	2335	-69.81	20230227	610	15.57	20230413	3090	-77.18	20220628	610	15.57	20230413	0.05	N	006380	500	200 억	1368394	N	N	1	N	N
22	20230628	120157	51	100.00	KOSPI	화학	N	N	N	N	N	689	35	2	5.35	171452058	256482	28.18	654	714	625	850	458	654	668.48	3.42	0	57478	776	714	684	622	592	700	608	200	196	500	1	1	40000000	276	-0.15	1.04	12	0.64	-4655.00	665.00	3090	20220627	-77.70	610	20230413	12.95	2335	-70.49	20230227	610	12.95	20230413	3090	-77.70	20220628	610	12.95	20230413	0.05	N	006380	500	200 억	1368394	N	N	1	N	N
23	20230628	110211	51	100.00	KOSPI	화학	N	N	N	N	N	673	19	2	2.91	109150716	165887	18.23	654	674	625	850	458	654	657.98	3.42	0	51657	776	714	684	622	592	700	608	200	196	500	1	1	40000000	269	-0.14	1.01	12	0.41	-4655.00	665.00	3090	20220627	-78.22	610	20230413	10.33	2335	-71.18	20230227	610	10.33	20230413	3090	-78.22	20220628	610	10.33	20230413	0.05	N	006380	500	200 억	1368394	N	N	1	N	N
24	20230628	100209	51	100.00	KOSPI	화학	N	N	N	N	N	669	15	2	2.29	79865509	121988	13.40	654	669	625	850	458	654	654.70	3.42	0	32477	776	714	684	622	592	700	608	200	196	500	1	1	40000000	268	-0.14	1.01	12	0.30	-4655.00	665.00	3090	20220627	-78.35	610	20230413	9.67	2335	-71.35	20230227	610	9.67	20230413	3090	-78.35	20220628	610	9.67	20230413	0.05	N	006380	500	200 억	1368394	N	N	1	N	N
25	20230628	090209	51	100.00	KOSPI	화학	N	N	N	N	N	654	0	3	0.00	18763914	28691	3.15	654	654	654	850	458	654	654.00	3.42	0	6630	776	714	684	622	592	700	608	200	196	500	1	1	40000000	262	-0.14	0.98	12	0.07	-4655.00	665.00	3090	20220627	-78.83	610	20230413	7.21	2335	-71.99	20230227	610	7.21	20230413	3090	-78.83	20220628	610	7.21	20230413	0.05	N	006380	500	200 억	1368394	N	N	1	N	N
26	20230627	160210	51	100.00	KOSPI	화학	N	N	N	N	N	654	-50	5	-7.10	615360736	906348	99.59	679	746	654	915	493	704	678.97	3.36	0	23057	798	751	723	676	648	737	662	200	211	500	1	1	40000000	262	-0.14	0.98	12	2.27	-4655.00	665.00	3090	20220627	-78.83	610	20230413	7.21	2335	-71.99	20230227	610	7.21	20230413	3090	-78.83	20220627	610	7.21	20230413	0.06	N	006380	500	200 억	1345317	N	N	1	N	N
27	20230627	150210	51	100.00	KOSPI	화학	N	N	N	N	N	658	-46	5	-6.53	581246522	854343	93.87	679	746	656	915	493	704	680.34	3.36	0	21142	798	751	723	676	648	737	662	200	211	500	1	1	40000000	263	-0.14	0.99	12	2.14	-4655.00	665.00	3090	20220627	-78.71	610	20230413	7.87	2335	-71.82	20230227	610	7.87	20230413	3090	-78.71	20220627	610	7.87	20230413	0.06	N	006380	500	200 억	1345317	N	N	0	N	N
28	20230627	140212	51	100.00	KOSPI	화학	N	N	N	N	N	665	-39	5	-5.54	530066285	776675	85.34	679	746	657	915	493	704	682.48	3.36	0	21040	798	751	723	676	648	737	662	200	211	500	1	1	40000000	266	-0.14	1.00	12	1.94	-4655.00	665.00	3090	20220627	-78.48	610	20230413	9.02	2335	-71.52	20230227	610	9.02	20230413	3090	-78.48	20220627	610	9.02	20230413	0.06	N	006380	500	200 억	1345317	N	N	0	N	N
29	20230627	130213	51	100.00	KOSPI	화학	N	N	N	N	N	670	-34	5	-4.83	432513218	629667	69.19	679	746	664	915	493	704	686.89	3.36	0	14700	798	751	723	676	648	737	662	200	211	500	1	1	40000000	268	-0.14	1.01	12	1.57	-4655.00	665.00	3090	20220627	-78.32	610	20230413	9.84	2335	-71.31	20230227	610	9.84	20230413	3090	-78.32	20220627	610	9.84	20230413	0.06	N	006380	500	200 억	1345317	N	N	0	N	N
30	20230627	120213	51	100.00	KOSPI	화학	N	N	N	N	N	680	-24	5	-3.41	376403926	546573	60.06	679	746	664	915	493	704	688.66	3.36	0	7345	798	751	723	676	648	737	662	200	211	500	1	1	40000000	272	-0.15	1.02	12	1.37	-4655.00	665.00	3090	20220627	-77.99	610	20230413	11.48	2335	-70.88	20230227	610	11.48	20230413	3090	-77.99	20220627	610	11.48	20230413	0.06	N	006380	500	200 억	1345317	N	N	0	N	N
31	20230627	110212	51	100.00	KOSPI	화학	N	N	N	N	N	681	-23	5	-3.27	276419928	397708	43.70	679	746	673	915	493	704	695.03	3.36	0	3666	798	751	723	676	648	737	662	200	211	500	1	1	40000000	272	-0.15	1.02	12	0.99	-4655.00	665.00	3090	20220627	-77.96	610	20230413	11.64	2335	-70.84	20230227	610	11.64	20230413	3090	-77.96	20220627	610	11.64	20230413	0.06	N	006380	500	200 억	1345317	N	N	0	N	N
32	20230627	100208	51	100.00	KOSPI	화학	N	N	N	N	N	688	-16	5	-2.27	202468535	289369	31.80	679	746	679	915	493	704	699.69	3.36	0	-4225	798	751	723	676	648	737	662	200	211	500	1	1	40000000	275	-0.15	1.03	12	0.72	-4655.00	665.00	3090	20220627	-77.73	610	20230413	12.79	2335	-70.54	20230227	610	12.79	20230413	3090	-77.73	20220627	610	12.79	20230413	0.06	N	006380	500	200 억	1345317	N	N	0	N	N
33	20230627	090210	51	100.00	KOSPI	화학	N	N	N	N	N	696	-8	5	-1.14	9639766	14059	1.54	679	698	679	915	493	704	685.67	3.36	0	903	798	751	723	676	648	737	662	200	211	500	1	1	40000000	278	-0.15	1.05	12	0.04	-4655.00	665.00	3090	20220627	-77.48	610	20230413	14.10	2335	-70.19	20230227	610	14.10	20230413	3090	-77.48	20220627	610	14.10	20230413	0.06	N	006380	500	200 억	1345317	N	N	0	N	N
34	20230626	160210	51	100.00	KOSPI	화학	N	N	N	N	N	704	-66	5	-8.57	647541114	908967	272.05	770	770	695	1001	539	770	712.40	3.16	0	82576	823	796	781	754	739	789	747	200	231	500	1	1	40000000	282	-0.15	1.06	12	2.27	-4655.00	665.00	3090	20220627	-77.22	610	20230413	15.41	2335	-69.85	20230227	610	15.41	20230413	3090	-77.22	20220627	610	15.41	20230413	0.06	N	006380	500	200 억	1262741	N	N	62	N	N
35	20230626	150210	51	100.00	KOSPI	화학	N	N	N	N	N	703	-67	5	-8.70	601231472	842892	252.27	770	770	695	1001	539	770	713.30	3.16	0	87118	823	796	781	754	739	789	747	200	231	500	1	1	40000000	281	-0.15	1.06	12	2.11	-4655.00	665.00	3090	20220627	-77.25	610	20230413	15.25	2335	-69.89	20230227	610	15.25	20230413	3090	-77.25	20220627	610	15.25	20230413	0.06	N	006380	500	200 억	1262741	N	N	62	N	N
36	20230626	140210	51	100.00	KOSPI	화학	N	N	N	N	N	705	-65	5	-8.44	454198333	634542	189.91	770	770	695	1001	539	770	715.79	3.16	0	80889	823	796	781	754	739	789	747	200	231	500	1	1	40000000	282	-0.15	1.06	12	1.59	-4655.00	665.00	3090	20220627	-77.18	610	20230413	15.57	2335	-69.81	20230227	610	15.57	20230413	3090	-77.18	20220627	610	15.57	20230413	0.06	N	006380	500	200 억	1262741	N	N	62	N	N
37	20230626	130210	51	100.00	KOSPI	화학	N	N	N	N	N	710	-60	5	-7.79	375380586	523100	156.56	770	770	695	1001	539	770	717.61	3.16	0	85737	823	796	781	754	739	789	747	200	231	500	1	1	40000000	284	-0.15	1.07	12	1.31	-4655.00	665.00	3090	20220627	-77.02	610	20230413	16.39	2335	-69.59	20230227	610	16.39	20230413	3090	-77.02	20220627	610	16.39	20230413	0.06	N	006380	500	200 억	1262741	N	N	62	N	N
38	20230626	120209	51	100.00	KOSPI	화학	N	N	N	N	N	710	-60	5	-7.79	315077559	438160	131.14	770	770	695	1001	539	770	719.09	3.16	0	93971	823	796	781	754	739	789	747	200	231	500	1	1	40000000	284	-0.15	1.07	12	1.10	-4655.00	665.00	3090	20220627	-77.02	610	20230413	16.39	2335	-69.59	20230227	610	16.39	20230413	3090	-77.02	20220627	610	16.39	20230413	0.06	N	006380	500	200 억	1262741	N	N	62	N	N
39	20230626	110209	51	100.00	KOSPI	화학	N	N	N	N	N	715	-55	5	-7.14	277566550	385254	115.30	770	770	695	1001	539	770	720.48	3.16	0	96286	823	796	781	754	739	789	747	200	231	500	1	1	40000000	286	-0.15	1.08	12	0.96	-4655.00	665.00	3090	20220627	-76.86	610	20230413	17.21	2335	-69.38	20230227	610	17.21	20230413	3090	-76.86	20220627	610	17.21	20230413	0.06	N	006380	500	200 억	1262741	N	N	62	N	N
40	20230626	100210	51	100.00	KOSPI	화학	N	N	N	N	N	713	-57	5	-7.40	188812919	261239	78.19	770	770	695	1001	539	770	722.76	3.16	0	81888	823	796	781	754	739	789	747	200	231	500	1	1	40000000	285	-0.15	1.07	12	0.65	-4655.00	665.00	3090	20220627	-76.93	610	20230413	16.89	2335	-69.46	20230227	610	16.89	20230413	3090	-76.93	20220627	610	16.89	20230413	0.06	N	006380	500	200 억	1262741	N	N	62	N	N
41	20230626	090209	51	100.00	KOSPI	화학	N	N	N	N	N	765	-5	5	-0.65	3935142	5116	1.53	770	770	765	1001	539	770	769.18	3.16	0	-250	823	796	781	754	739	789	747	200	231	500	1	1	40000000	306	-0.16	1.15	12	0.01	-4655.00	665.00	3090	20220627	-75.24	610	20230413	25.41	2335	-67.24	20230227	610	25.41	20230413	3090	-75.24	20220627	610	25.41	20230413	0.06	N	006380	500	200 억	1262741	N	N	62	N	N
42	20230623	152846	51	100.00	KOSPI	화학	N	N	N	N	N	770	-23	5	-2.90	255677116	328554	129.96	808	808	766	1030	556	793	778.19	3.16	0	832	865	829	809	773	753	819	763	200	237	500	1	1	40000000	308	-0.17	1.16	12	0.82	-4655.00	665.00	3195	20220622	-75.90	610	20230413	26.23	2335	-67.02	20230227	610	26.23	20230413	3090	-75.08	20220627	610	26.23	20230413	0.06	N	006380	500	200 억	1262002	N	N	15	N	N
43	20230623	140154	51	100.00	KOSPI	화학	N	N	N	N	N	780	-13	5	-1.64	188229126	240982	95.32	808	808	770	1030	556	793	781.09	3.16	0	316	865	829	809	773	753	819	763	200	237	500	1	1	40000000	312	-0.17	1.17	12	0.60	-4655.00	665.00	3195	20220622	-75.59	610	20230413	27.87	2335	-66.60	20230227	610	27.87	20230413	3090	-74.76	20220627	610	27.87	20230413	0.06	N	006380	500	200 억	1262002	N	N	15	N	N
44	20230622	160848	51	100.00	KOSPI	화학	N	N	N	N	N	793	-31	5	-3.76	202926336	249861	273.45	822	845	789	1071	577	824	812.54	3.16	0	-1720	842	833	828	819	814	830	816	200	247	500	1	1	40000000	317	-0.17	1.19	12	0.62	-4655.00	665.00	3200	20220621	-75.22	610	20230413	30.00	2335	-66.04	20230227	610	30.00	20230413	3195	-75.18	20220622	610	30.00	20230413	0.07	N	006380	500	200 억	1263722	N	N	15	N	N
45	20230622	150913	51	100.00	KOSPI	화학	N	N	N	N	N	799	-25	5	-3.03	184162437	226268	247.63	822	845	789	1071	577	824	813.91	3.16	0	8536	842	833	828	819	814	830	816	200	247	500	1	1	40000000	320	-0.17	1.20	12	0.57	-4655.00	665.00	3200	20220621	-75.03	610	20230413	30.98	2335	-65.78	20230227	610	30.98	20230413	3195	-74.99	20220622	610	30.98	20230413	0.07	N	006380	500	200 억	1263722	N	N	656	N	N
46	20230622	140331	51	100.00	KOSPI	화학	N	N	N	N	N	823	-1	5	-0.12	86870142	104953	114.86	822	845	819	1071	577	824	827.71	3.16	0	-5341	842	833	828	819	814	830	816	200	247	500	1	1	40000000	329	-0.18	1.24	12	0.26	-4655.00	665.00	3200	20220621	-74.28	610	20230413	34.92	2335	-64.75	20230227	610	34.92	20230413	3195	-74.24	20220622	610	34.92	20230413	0.07	N	006380	500	200 억	1263722	N	N	656	N	N
47	20230622	130813	51	100.00	KOSPI	화학	N	N	N	N	N	826	2	2	0.24	79940628	96545	105.66	822	845	819	1071	577	824	828.01	3.16	0	-2363	842	833	828	819	814	830	816	200	247	500	1	1	40000000	330	-0.18	1.24	12	0.24	-4655.00	665.00	3200	20220621	-74.19	610	20230413	35.41	2335	-64.63	20230227	610	35.41	20230413	3195	-74.15	20220622	610	35.41	20230413	0.07	N	006380	500	200 억	1263722	N	N	656	N	N
48	20230622	120546	51	100.00	KOSPI	화학	N	N	N	N	N	824	0	3	0.00	77794762	93950	102.82	822	845	819	1071	577	824	828.04	3.16	0	-1201	842	833	828	819	814	830	816	200	247	500	1	1	40000000	330	-0.18	1.24	12	0.23	-4655.00	665.00	3200	20220621	-74.25	610	20230413	35.08	2335	-64.71	20230227	610	35.08	20230413	3195	-74.21	20220622	610	35.08	20230413	0.07	N	006380	500	200 억	1263722	N	N	656	N	N
49	20230622	110349	51	100.00	KOSPI	화학	N	N	N	N	N	825	1	2	0.12	51950438	62576	68.48	822	845	820	1071	577	824	830.20	3.16	0	-1148	842	833	828	819	814	830	816	200	247	500	1	1	40000000	330	-0.18	1.24	12	0.16	-4655.00	665.00	3200	20220621	-74.22	610	20230413	35.25	2335	-64.67	20230227	610	35.25	20230413	3195	-74.18	20220622	610	35.25	20230413	0.07	N	006380	500	200 억	1263722	N	N	656	N	N
50	20230622	100908	51	100.00	KOSPI	화학	N	N	N	N	N	834	10	2	1.21	28498189	34267	37.50	822	845	820	1071	577	824	831.65	3.16	0	-2277	842	833	828	819	814	830	816	200	247	500	1	1	40000000	334	-0.18	1.25	12	0.09	-4655.00	665.00	3200	20220621	-73.94	610	20230413	36.72	2335	-64.28	20230227	610	36.72	20230413	3195	-73.90	20220622	610	36.72	20230413	0.07	N	006380	500	200 억	1263722	N	N	656	N	N
51	20230622	090945	51	100.00	KOSPI	화학	N	N	N	N	N	829	5	2	0.61	3803019	4629	5.07	822	832	820	1071	577	824	821.56	3.16	0	-754	842	833	828	819	814	830	816	200	247	500	1	1	40000000	332	-0.18	1.25	12	0.01	-4655.00	665.00	3200	20220621	-74.09	610	20230413	35.90	2335	-64.50	20230227	610	35.90	20230413	3195	-74.05	20220622	610	35.90	20230413	0.07	N	006380	500	200 억	1263722	N	N	656	N	N
52	20230621	160120	51	100.00	KOSPI	화학	N	N	N	N	N	824	-7	5	-0.84	75524551	91344	56.68	831	837	823	1080	582	831	826.81	3.18	0	-6724	872	851	834	813	796	843	805	200	249	500	1	1	40000000	330	-0.18	1.24	12	0.23	-4655.00	665.00	3420	20220620	-75.91	610	20230413	35.08	2335	-64.71	20230227	610	35.08	20230413	3200	-74.25	20220621	610	35.08	20230413	0.07	N	006380	500	200 억	1270353	N	N	656	N	N
53	20230621	150339	51	100.00	KOSPI	화학	N	N	N	N	N	825	-6	5	-0.72	72533679	87716	54.43	831	837	823	1080	582	831	826.92	3.18	0	-6963	872	851	834	813	796	843	805	200	249	500	1	1	40000000	330	-0.18	1.24	12	0.22	-4655.00	665.00	3420	20220620	-75.88	610	20230413	35.25	2335	-64.67	20230227	610	35.25	20230413	3200	-74.22	20220621	610	35.25	20230413	0.07	N	006380	500	200 억	1270353	N	N	19	N	N
54	20230621	140424	51	100.00	KOSPI	화학	N	N	N	N	N	824	-7	5	-0.84	68505567	82840	51.41	831	837	823	1080	582	831	826.96	3.18	0	-7604	872	851	834	813	796	843	805	200	249	500	1	1	40000000	330	-0.18	1.24	12	0.21	-4655.00	665.00	3420	20220620	-75.91	610	20230413	35.08	2335	-64.71	20230227	610	35.08	20230413	3200	-74.25	20220621	610	35.08	20230413	0.07	N	006380	500	200 억	1270353	N	N	19	N	N
55	20230621	130437	51	100.00	KOSPI	화학	N	N	N	N	N	826	-5	5	-0.60	59370385	71760	44.53	831	837	823	1080	582	831	827.35	3.18	0	-6870	872	851	834	813	796	843	805	200	249	500	1	1	40000000	330	-0.18	1.24	12	0.18	-4655.00	665.00	3420	20220620	-75.85	610	20230413	35.41	2335	-64.63	20230227	610	35.41	20230413	3200	-74.19	20220621	610	35.41	20230413	0.07	N	006380	500	200 억	1270353	N	N	19	N	N
56	20230621	120314	51	100.00	KOSPI	화학	N	N	N	N	N	823	-8	5	-0.96	49161126	59381	36.85	831	837	823	1080	582	831	827.89	3.18	0	-7743	872	851	834	813	796	843	805	200	249	500	1	1	40000000	329	-0.18	1.24	12	0.15	-4655.00	665.00	3420	20220620	-75.94	610	20230413	34.92	2335	-64.75	20230227	610	34.92	20230413	3200	-74.28	20220621	610	34.92	20230413	0.07	N	006380	500	200 억	1270353	N	N	19	N	N
57	20230621	111000	51	100.00	KOSPI	화학	N	N	N	N	N	826	-5	5	-0.60	39901428	48212	29.92	831	837	823	1080	582	831	827.62	3.18	0	-8800	872	851	834	813	796	843	805	200	249	500	1	1	40000000	330	-0.18	1.24	12	0.12	-4655.00	665.00	3420	20220620	-75.85	610	20230413	35.41	2335	-64.63	20230227	610	35.41	20230413	3200	-74.19	20220621	610	35.41	20230413	0.07	N	006380	500	200 억	1270353	N	N	19	N	N
58	20230621	100533	51	100.00	KOSPI	화학	N	N	N	N	N	830	-1	5	-0.12	23363183	28153	17.47	831	837	826	1080	582	831	829.86	3.18	0	-5534	872	851	834	813	796	843	805	200	249	500	1	1	40000000	332	-0.18	1.25	12	0.07	-4655.00	665.00	3420	20220620	-75.73	610	20230413	36.07	2335	-64.45	20230227	610	36.07	20230413	3200	-74.06	20220621	610	36.07	20230413	0.07	N	006380	500	200 억	1270353	N	N	19	N	N
59	20230621	090545	51	100.00	KOSPI	화학	N	N	N	N	N	828	-3	5	-0.36	6552312	7872	4.88	831	837	828	1080	582	831	832.36	3.18	0	-4790	872	851	834	813	796	843	805	200	249	500	1	1	40000000	331	-0.18	1.25	12	0.02	-4655.00	665.00	3420	20220620	-75.79	610	20230413	35.74	2335	-64.54	20230227	610	35.74	20230413	3200	-74.12	20220621	610	35.74	20230413	0.07	N	006380	500	200 억	1270353	N	N	19	N	N
60	20230620	160954	51	100.00	KOSPI	화학	N	N	N	N	N	831	-6	5	-0.72	135301832	160909	134.10	837	855	817	1088	586	837	840.86	3.16	0	7315	855	845	836	826	817	841	822	200	251	500	1	1	40000000	332	-0.18	1.25	12	0.40	-4655.00	665.00	3440	20220617	-75.84	610	20230413	36.23	2335	-64.41	20230227	610	36.23	20230413	3420	-75.70	20220620	610	36.23	20230413	0.07	N	006380	500	200 억	1263038	N	N	19	N	N
61	20230620	150849	51	100.00	KOSPI	화학	N	N	N	N	N	826	-11	5	-1.31	129395546	153757	128.14	837	855	817	1088	586	837	841.56	3.16	0	7337	855	845	836	826	817	841	822	200	251	500	1	1	40000000	330	-0.18	1.24	12	0.38	-4655.00	665.00	3440	20220617	-75.99	610	20230413	35.41	2335	-64.63	20230227	610	35.41	20230413	3420	-75.85	20220620	610	35.41	20230413	0.07	N	006380	500	200 억	1263038	N	N	27	N	N
62	20230620	140727	51	100.00	KOSPI	화학	N	N	N	N	N	841	4	2	0.48	101156107	119749	99.80	837	855	836	1088	586	837	844.73	3.16	0	8820	855	845	836	826	817	841	822	200	251	500	1	1	40000000	336	-0.18	1.26	12	0.30	-4655.00	665.00	3440	20220617	-75.55	610	20230413	37.87	2335	-63.98	20230227	610	37.87	20230413	3420	-75.41	20220620	610	37.87	20230413	0.07	N	006380	500	200 억	1263038	N	N	27	N	N
63	20230620	130222	51	100.00	KOSPI	화학	N	N	N	N	N	837	0	3	0.00	87479771	103470	86.23	837	855	836	1088	586	837	845.46	3.16	0	7811	855	845	836	826	817	841	822	200	251	500	1	1	40000000	335	-0.18	1.26	12	0.26	-4655.00	665.00	3440	20220617	-75.67	610	20230413	37.21	2335	-64.15	20230227	610	37.21	20230413	3420	-75.53	20220620	610	37.21	20230413	0.07	N	006380	500	200 억	1263038	N	N	27	N	N
64	20230620	120309	51	100.00	KOSPI	화학	N	N	N	N	N	839	2	2	0.24	75792027	89522	74.61	837	855	836	1088	586	837	846.63	3.16	0	13300	855	845	836	826	817	841	822	200	251	500	1	1	40000000	336	-0.18	1.26	12	0.22	-4655.00	665.00	3440	20220617	-75.61	610	20230413	37.54	2335	-64.07	20230227	610	37.54	20230413	3420	-75.47	20220620	610	37.54	20230413	0.07	N	006380	500	200 억	1263038	N	N	27	N	N
65	20230620	110505	51	100.00	KOSPI	화학	N	N	N	N	N	846	9	2	1.08	68762602	81176	67.65	837	855	836	1088	586	837	847.08	3.16	0	15698	855	845	836	826	817	841	822	200	251	500	1	1	40000000	338	-0.18	1.27	12	0.20	-4655.00	665.00	3440	20220617	-75.41	610	20230413	38.69	2335	-63.77	20230227	610	38.69	20230413	3420	-75.26	20220620	610	38.69	20230413	0.07	N	006380	500	200 억	1263038	N	N	27	N	N
66	20230620	100922	51	100.00	KOSPI	화학	N	N	N	N	N	851	14	2	1.67	61726316	72907	60.76	837	855	836	1088	586	837	846.64	3.16	0	17229	855	845	836	826	817	841	822	200	251	500	1	1	40000000	340	-0.18	1.28	12	0.18	-4655.00	665.00	3440	20220617	-75.26	610	20230413	39.51	2335	-63.55	20230227	610	39.51	20230413	3420	-75.12	20220620	610	39.51	20230413	0.07	N	006380	500	200 억	1263038	N	N	27	N	N
67	20230620	090721	51	100.00	KOSPI	화학	N	N	N	N	N	837	0	3	0.00	2899592	3460	2.88	837	848	836	1088	586	837	838.03	3.16	0	-496	855	845	836	826	817	841	822	200	251	500	1	1	40000000	335	-0.18	1.26	12	0.01	-4655.00	665.00	3440	20220617	-75.67	610	20230413	37.21	2335	-64.15	20230227	610	37.21	20230413	3420	-75.53	20220620	610	37.21	20230413	0.07	N	006380	500	200 억	1263038	N	N	27	N	N
68	20230619	160801	51	100.00	KOSPI	화학	N	N	N	N	N	837	4	2	0.48	99257646	118712	123.27	846	846	827	1082	584	833	836.12	3.12	0	13690	864	848	834	818	804	856	826	200	249	500	1	1	40000000	335	-0.18	1.26	12	0.30	-4655.00	665.00	3600	20220616	-76.75	610	20230413	37.21	2335	-64.15	20230227	610	37.21	20230413	3420	-75.53	20220620	610	37.21	20230413	0.09	N	006380	500	200 억	1249341	N	N	27	N	N
69	20230619	150700	51	100.00	KOSPI	화학	N	N	N	N	N	839	6	2	0.72	96789770	115769	120.22	846	846	827	1082	584	833	836.06	3.12	0	12131	864	848	834	818	804	856	826	200	249	500	1	1	40000000	336	-0.18	1.26	12	0.29	-4655.00	665.00	3600	20220616	-76.69	610	20230413	37.54	2335	-64.07	20230227	610	37.54	20230413	3420	-75.47	20220620	610	37.54	20230413	0.09	N	006380	500	200 억	1249341	N	N	27	N	N
70	20230619	140357	51	100.00	KOSPI	화학	N	N	N	N	N	836	3	2	0.36	82307542	98409	102.19	846	846	827	1082	584	833	836.38	3.12	0	3077	864	848	834	818	804	856	826	200	249	500	1	1	40000000	334	-0.18	1.26	12	0.25	-4655.00	665.00	3600	20220616	-76.78	610	20230413	37.05	2335	-64.20	20230227	610	37.05	20230413	3420	-75.56	20220620	610	37.05	20230413	0.09	N	006380	500	200 억	1249341	N	N	27	N	N
71	20230619	130951	51	100.00	KOSPI	화학	N	N	N	N	N	841	8	2	0.96	78767214	94180	97.80	846	846	827	1082	584	833	836.35	3.12	0	2489	864	848	834	818	804	856	826	200	249	500	1	1	40000000	336	-0.18	1.26	12	0.24	-4655.00	665.00	3600	20220616	-76.64	610	20230413	37.87	2335	-63.98	20230227	610	37.87	20230413	3420	-75.41	20220620	610	37.87	20230413	0.09	N	006380	500	200 억	1249341	N	N	27	N	N
72	20230619	120139	51	100.00	KOSPI	화학	N	N	N	N	N	837	4	2	0.48	72881535	87154	90.50	846	846	827	1082	584	833	836.24	3.12	0	1288	864	848	834	818	804	856	826	200	249	500	1	1	40000000	335	-0.18	1.26	12	0.22	-4655.00	665.00	3600	20220616	-76.75	610	20230413	37.21	2335	-64.15	20230227	610	37.21	20230413	3420	-75.53	20220620	610	37.21	20230413	0.09	N	006380	500	200 억	1249341	N	N	27	N	N
73	20230619	110102	51	100.00	KOSPI	화학	N	N	N	N	N	840	7	2	0.84	71137053	85068	88.34	846	846	827	1082	584	833	836.24	3.12	0	-122	864	848	834	818	804	856	826	200	249	500	1	1	40000000	336	-0.18	1.26	12	0.21	-4655.00	665.00	3600	20220616	-76.67	610	20230413	37.70	2335	-64.03	20230227	610	37.70	20230413	3420	-75.44	20220620	610	37.70	20230413	0.09	N	006380	500	200 억	1249341	N	N	27	N	N
74	20230619	100743	51	100.00	KOSPI	화학	N	N	N	N	N	833	0	3	0.00	21303405	25474	26.45	846	846	827	1082	584	833	836.28	3.12	0	-2021	864	848	834	818	804	856	826	200	249	500	1	1	40000000	333	-0.18	1.25	12	0.06	-4655.00	665.00	3600	20220616	-76.86	610	20230413	36.56	2335	-64.33	20230227	610	36.56	20230413	3420	-75.64	20220620	610	36.56	20230413	0.09	N	006380	500	200 억	1249341	N	N	27	N	N
75	20230619	090944	51	100.00	KOSPI	화학	N	N	N	N	N	833	0	3	0.00	6585915	7839	8.14	846	846	833	1082	584	833	840.15	3.12	0	-335	864	848	834	818	804	856	826	200	249	500	1	1	40000000	333	-0.18	1.25	12	0.02	-4655.00	665.00	3600	20220616	-76.86	610	20230413	36.56	2335	-64.33	20230227	610	36.56	20230413	3420	-75.64	20220620	610	36.56	20230413	0.09	N	006380	500	200 억	1249341	N	N	27	N	N
76	20230616	160543	51	100.00	KOSPI	화학	N	N	N	N	N	833	11	2	1.34	80127176	96299	75.09	820	850	820	1068	576	822	832.07	3.10	0	10886	873	847	831	805	789	860	818	200	246	500	1	1	40000000	333	-0.18	1.25	12	0.24	-4655.00	665.00	3600	20220616	-76.86	610	20230413	36.56	2335	-64.33	20230227	610	36.56	20230413	3600	-76.86	20220616	610	36.56	20230413	0.09	N	006380	500	200 억	1238455	N	N	27	N	N
77	20230616	150438	51	100.00	KOSPI	화학	N	N	N	N	N	834	12	2	1.46	74601376	89664	69.91	820	850	820	1068	576	822	832.01	3.10	0	9856	873	847	831	805	789	860	818	200	246	500	1	1	40000000	334	-0.18	1.25	12	0.22	-4655.00	665.00	3600	20220616	-76.83	610	20230413	36.72	2335	-64.28	20230227	610	36.72	20230413	3600	-76.83	20220616	610	36.72	20230413	0.09	N	006380	500	200 억	1238455	N	N	39	N	N
78	20230616	140905	51	100.00	KOSPI	화학	N	N	N	N	N	829	7	2	0.85	49791861	59735	46.58	820	850	820	1068	576	822	833.55	3.10	0	7314	873	847	831	805	789	860	818	200	246	500	1	1	40000000	332	-0.18	1.25	12	0.15	-4655.00	665.00	3600	20220616	-76.97	610	20230413	35.90	2335	-64.50	20230227	610	35.90	20230413	3600	-76.97	20220616	610	35.90	20230413	0.09	N	006380	500	200 억	1238455	N	N	39	N	N
79	20230616	130246	51	100.00	KOSPI	화학	N	N	N	N	N	836	14	2	1.70	42465656	50933	39.71	820	850	820	1068	576	822	833.76	3.10	0	7580	873	847	831	805	789	860	818	200	246	500	1	1	40000000	334	-0.18	1.26	12	0.13	-4655.00	665.00	3600	20220616	-76.78	610	20230413	37.05	2335	-64.20	20230227	610	37.05	20230413	3600	-76.78	20220616	610	37.05	20230413	0.09	N	006380	500	200 억	1238455	N	N	39	N	N
80	20230616	120344	51	100.00	KOSPI	화학	N	N	N	N	N	832	10	2	1.22	32684766	39171	30.54	820	850	820	1068	576	822	834.41	3.10	0	5071	873	847	831	805	789	860	818	200	246	500	1	1	40000000	333	-0.18	1.25	12	0.10	-4655.00	665.00	3600	20220616	-76.89	610	20230413	36.39	2335	-64.37	20230227	610	36.39	20230413	3600	-76.89	20220616	610	36.39	20230413	0.09	N	006380	500	200 억	1238455	N	N	39	N	N
81	20230616	110802	51	100.00	KOSPI	화학	N	N	N	N	N	835	13	2	1.58	28663783	34326	26.77	820	850	820	1068	576	822	835.05	3.10	0	3062	873	847	831	805	789	860	818	200	246	500	1	1	40000000	334	-0.18	1.26	12	0.09	-4655.00	665.00	3600	20220616	-76.81	610	20230413	36.89	2335	-64.24	20230227	610	36.89	20230413	3600	-76.81	20220616	610	36.89	20230413	0.09	N	006380	500	200 억	1238455	N	N	39	N	N
82	20230616	100919	51	100.00	KOSPI	화학	N	N	N	N	N	839	17	2	2.07	19967665	23915	18.65	820	850	820	1068	576	822	834.94	3.10	0	1350	873	847	831	805	789	860	818	200	246	500	1	1	40000000	336	-0.18	1.26	12	0.06	-4655.00	665.00	3600	20220616	-76.69	610	20230413	37.54	2335	-64.07	20230227	610	37.54	20230413	3600	-76.69	20220616	610	37.54	20230413	0.09	N	006380	500	200 억	1238455	N	N	39	N	N
83	20230616	090340	51	100.00	KOSPI	화학	N	N	N	N	N	822	0	3	0.00	785738	958	0.75	820	822	820	1068	576	822	820.19	3.10	0	96	873	847	831	805	789	860	818	200	246	500	1	1	40000000	329	-0.18	1.24	12	0.00	-4655.00	665.00	3600	20220616	-77.17	610	20230413	34.75	2335	-64.80	20230227	610	34.75	20230413	3600	-77.17	20220616	610	34.75	20230413	0.09	N	006380	500	200 억	1238455	N	N	39	N	N
84	20230615	150745	51	100.00	KOSPI	화학	N	N	N	N	N	820	-6	5	-0.73	100303514	120802	66.81	820	857	815	1073	579	826	830.31	3.09	0	-476	868	846	834	812	800	841	807	200	247	500	1	1	40000000	328	-0.18	1.23	12	0.30	-4655.00	665.00	3600	20220616	-77.22	610	20230413	34.43	2335	-64.88	20230227	610	34.43	20230413	3600	-77.22	20220616	610	34.43	20230413	0.09	N	006380	500	200 억	1237712	N	N	56	N	N
85	20230615	140718	51	100.00	KOSPI	화학	N	N	N	N	N	828	2	2	0.24	80124352	96221	53.22	820	857	820	1073	579	826	832.71	3.09	0	4428	868	846	834	812	800	841	807	200	247	500	1	1	40000000	331	-0.18	1.25	12	0.24	-4655.00	665.00	3600	20220616	-77.00	610	20230413	35.74	2335	-64.54	20230227	610	35.74	20230413	3600	-77.00	20220616	610	35.74	20230413	0.09	N	006380	500	200 억	1237712	N	N	56	N	N
86	20230615	130453	51	100.00	KOSPI	화학	N	N	N	N	N	834	8	2	0.97	70566643	84661	46.83	820	857	820	1073	579	826	833.52	3.09	0	4768	868	846	834	812	800	841	807	200	247	500	1	1	40000000	334	-0.18	1.25	12	0.21	-4655.00	665.00	3600	20220616	-76.83	610	20230413	36.72	2335	-64.28	20230227	610	36.72	20230413	3600	-76.83	20220616	610	36.72	20230413	0.09	N	006380	500	200 억	1237712	N	N	56	N	N
87	20230615	120730	51	100.00	KOSPI	화학	N	N	N	N	N	829	3	2	0.36	63084467	75676	41.86	820	857	820	1073	579	826	833.61	3.09	0	4239	868	846	834	812	800	841	807	200	247	500	1	1	40000000	332	-0.18	1.25	12	0.19	-4655.00	665.00	3600	20220616	-76.97	610	20230413	35.90	2335	-64.50	20230227	610	35.90	20230413	3600	-76.97	20220616	610	35.90	20230413	0.09	N	006380	500	200 억	1237712	N	N	56	N	N
88	20230615	110119	51	100.00	KOSPI	화학	N	N	N	N	N	830	4	2	0.48	53445270	64010	35.40	820	857	820	1073	579	826	834.95	3.09	0	8239	868	846	834	812	800	841	807	200	247	500	1	1	40000000	332	-0.18	1.25	12	0.16	-4655.00	665.00	3600	20220616	-76.94	610	20230413	36.07	2335	-64.45	20230227	610	36.07	20230413	3600	-76.94	20220616	610	36.07	20230413	0.09	N	006380	500	200 억	1237712	N	N	56	N	N
89	20230611	184813	51	100.00	KOSPI	화학	N	N	N	N	N	880	2	2	0.23	122526110	138636	107.05	880	897	875	1141	615	878	883.80	3.16	-13636	-13657	900	889	877	866	854	894	871	200	263	500	1	1	40000000	352	-0.19	1.32	12	0.35	-4655.00	665.00	3840	20220608	-77.08	610	20230413	44.26	2335	-62.31	20230227	610	44.26	20230413	3825	-76.99	20220610	610	44.26	20230413	0.12	N	006380	500	200 억	1264214	N	N	20	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History