KissMeData/002760/price/prices-20230601.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1668	38	2	2.33	14189381101	8281564	2203.03	1730	1777	1666	2115	1141	1630	1713.42	2.13	0	-644519	1678	1654	1642	1618	1606	1648	1612	120	487	200	1200	1	1	59900000	999	32.71	2.06	12	13.83	51.00	808.00	2175	20230109	-23.31	1330	20221017	25.41	2175	-23.31	20230109	1530	9.02	20230314	2175	-23.31	20230109	1330	25.41	20221017	4.11	N	002760	200	119 억	1276371	N	N	0	N	N
3	20230630	150132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1674	44	2	2.70	13844536411	8075286	2148.16	1730	1777	1666	2115	1141	1630	1714.43	2.13	0	-646674	1678	1654	1642	1618	1606	1648	1612	120	487	200	1200	1	1	59900000	1003	32.82	2.07	12	13.48	51.00	808.00	2175	20230109	-23.03	1330	20221017	25.86	2175	-23.03	20230109	1530	9.41	20230314	2175	-23.03	20230109	1330	25.86	20221017	4.11	N	002760	200	119 억	1276371	N	N	0	N	N
4	20230630	140133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1676	46	2	2.82	13220366380	7703284	2049.20	1730	1777	1666	2115	1141	1630	1716.20	2.13	0	-652181	1678	1654	1642	1618	1606	1648	1612	120	487	200	1200	1	1	59900000	1004	32.86	2.07	12	12.86	51.00	808.00	2175	20230109	-22.94	1330	20221017	26.02	2175	-22.94	20230109	1530	9.54	20230314	2175	-22.94	20230109	1330	26.02	20221017	4.11	N	002760	200	119 억	1276371	N	N	0	N	N
5	20230630	130133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1684	54	2	3.31	10392757204	6046006	1608.34	1730	1777	1666	2115	1141	1630	1718.95	2.13	0	-661070	1678	1654	1642	1618	1606	1648	1612	120	487	200	1200	1	1	59900000	1009	33.02	2.08	12	10.09	51.00	808.00	2175	20230109	-22.57	1330	20221017	26.62	2175	-22.57	20230109	1530	10.07	20230314	2175	-22.57	20230109	1330	26.62	20221017	4.11	N	002760	200	119 억	1276371	N	N	0	N	N
6	20230630	120132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1681	51	2	3.13	6521768001	3811586	1013.94	1730	1759	1666	2115	1141	1630	1711.04	2.13	0	-597517	1678	1654	1642	1618	1606	1648	1612	120	487	200	1200	1	1	59900000	1007	32.96	2.08	12	6.36	51.00	808.00	2175	20230109	-22.71	1330	20221017	26.39	2175	-22.71	20230109	1530	9.87	20230314	2175	-22.71	20230109	1330	26.39	20221017	4.11	N	002760	200	119 억	1276371	N	N	0	N	N
7	20230630	110132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1686	56	2	3.44	6195296633	3617378	962.28	1730	1759	1666	2115	1141	1630	1712.65	2.13	0	-576712	1678	1654	1642	1618	1606	1648	1612	120	487	200	1200	1	1	59900000	1010	33.06	2.09	12	6.04	51.00	808.00	2175	20230109	-22.48	1330	20221017	26.77	2175	-22.48	20230109	1530	10.20	20230314	2175	-22.48	20230109	1330	26.77	20221017	4.11	N	002760	200	119 억	1276371	N	N	0	N	N
8	20230630	100132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1707	77	2	4.72	4550859083	2657056	706.82	1730	1759	1666	2115	1141	1630	1712.74	2.13	0	-444425	1678	1654	1642	1618	1606	1648	1612	120	487	200	1200	1	1	59900000	1022	33.47	2.11	12	4.44	51.00	808.00	2175	20230109	-21.52	1330	20221017	28.35	2175	-21.52	20230109	1530	11.57	20230314	2175	-21.52	20230109	1330	28.35	20221017	4.11	N	002760	200	119 억	1276371	N	N	0	N	N
9	20230630	090133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1727	97	2	5.95	1191567238	688484	183.15	1730	1759	1680	2115	1141	1630	1730.71	2.13	0	-82964	1678	1654	1642	1618	1606	1648	1612	120	487	200	1200	1	1	59900000	1034	33.86	2.14	12	1.15	51.00	808.00	2175	20230109	-20.60	1330	20221017	29.85	2175	-20.60	20230109	1530	12.88	20230314	2175	-20.60	20230109	1330	29.85	20221017	4.11	N	002760	200	119 억	1276371	N	N	0	N	N
10	20230629	160134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1630	-20	5	-1.21	548497583	334541	198.40	1666	1666	1630	2145	1155	1650	1639.55	2.35	0	-123693	1676	1662	1656	1642	1636	1660	1640	120	495	200	1220	1	1	59900000	976	31.96	2.02	12	0.56	51.00	808.00	2175	20230109	-25.06	1330	20221017	22.56	2175	-25.06	20230109	1530	6.54	20230314	2175	-25.06	20230109	1330	22.56	20221017	4.14	N	002760	200	119 억	1409232	N	N	0	N	N
11	20230629	150132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1638	-12	5	-0.73	535630878	326650	193.72	1666	1666	1630	2145	1155	1650	1639.77	2.35	0	-122121	1676	1662	1656	1642	1636	1660	1640	120	495	200	1220	1	1	59900000	981	32.12	2.03	12	0.55	51.00	808.00	2175	20230109	-24.69	1330	20221017	23.16	2175	-24.69	20230109	1530	7.06	20230314	2175	-24.69	20230109	1330	23.16	20221017	4.14	N	002760	200	119 억	1409232	N	N	0	N	N
12	20230629	140132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1633	-17	5	-1.03	443501904	270164	160.22	1666	1666	1631	2145	1155	1650	1641.60	2.35	0	-104380	1676	1662	1656	1642	1636	1660	1640	120	495	200	1220	1	1	59900000	978	32.02	2.02	12	0.45	51.00	808.00	2175	20230109	-24.92	1330	20221017	22.78	2175	-24.92	20230109	1530	6.73	20230314	2175	-24.92	20230109	1330	22.78	20221017	4.14	N	002760	200	119 억	1409232	N	N	0	N	N
13	20230629	130132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1639	-11	5	-0.67	390463400	237748	141.00	1666	1666	1631	2145	1155	1650	1642.34	2.35	0	-75341	1676	1662	1656	1642	1636	1660	1640	120	495	200	1220	1	1	59900000	982	32.14	2.03	12	0.40	51.00	808.00	2175	20230109	-24.64	1330	20221017	23.23	2175	-24.64	20230109	1530	7.12	20230314	2175	-24.64	20230109	1330	23.23	20221017	4.14	N	002760	200	119 억	1409232	N	N	0	N	N
14	20230629	120133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1644	-6	5	-0.36	333625455	203083	120.44	1666	1666	1631	2145	1155	1650	1642.80	2.35	0	-73272	1676	1662	1656	1642	1636	1660	1640	120	495	200	1220	1	1	59900000	985	32.24	2.03	12	0.34	51.00	808.00	2175	20230109	-24.41	1330	20221017	23.61	2175	-24.41	20230109	1530	7.45	20230314	2175	-24.41	20230109	1330	23.61	20221017	4.14	N	002760	200	119 억	1409232	N	N	0	N	N
15	20230629	110132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1647	-3	5	-0.18	288077929	175326	103.98	1666	1666	1631	2145	1155	1650	1643.10	2.35	0	-58803	1676	1662	1656	1642	1636	1660	1640	120	495	200	1220	1	1	59900000	987	32.29	2.04	12	0.29	51.00	808.00	2175	20230109	-24.28	1330	20221017	23.83	2175	-24.28	20230109	1530	7.65	20230314	2175	-24.28	20230109	1330	23.83	20221017	4.14	N	002760	200	119 억	1409232	N	N	0	N	N
16	20230629	100132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1648	-2	5	-0.12	142525568	86531	51.32	1666	1666	1636	2145	1155	1650	1647.10	2.35	0	-22298	1676	1662	1656	1642	1636	1660	1640	120	495	200	1220	1	1	59900000	987	32.31	2.04	12	0.14	51.00	808.00	2175	20230109	-24.23	1330	20221017	23.91	2175	-24.23	20230109	1530	7.71	20230314	2175	-24.23	20230109	1330	23.91	20221017	4.14	N	002760	200	119 억	1409232	N	N	0	N	N
17	20230629	090132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1655	5	2	0.30	1861884	1118	0.66	1666	1666	1655	2145	1155	1650	1665.37	2.35	0	-68	1676	1662	1656	1642	1636	1660	1640	120	495	200	1220	1	1	59900000	991	32.45	2.05	12	0.00	51.00	808.00	2175	20230109	-23.91	1330	20221017	24.44	2175	-23.91	20230109	1530	8.17	20230314	2175	-23.91	20230109	1330	24.44	20221017	4.14	N	002760	200	119 억	1409232	N	N	0	N	N
18	20230628	160132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1650	-9	5	-0.54	274453340	165690	100.54	1670	1670	1650	2155	1162	1659	1656.45	2.39	0	-18982	1685	1672	1665	1652	1645	1668	1648	120	496	200	1220	1	1	59900000	988	32.35	2.04	12	0.28	51.00	808.00	2175	20230109	-24.14	1330	20221017	24.06	2175	-24.14	20230109	1530	7.84	20230314	2175	-24.14	20230109	1330	24.06	20221017	4.18	N	002760	200	119 억	1429569	N	N	77	N	N
19	20230628	150132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1656	-3	5	-0.18	193393135	116625	70.77	1670	1670	1652	2155	1162	1659	1658.24	2.39	0	-16780	1685	1672	1665	1652	1645	1668	1648	120	496	200	1220	1	1	59900000	992	32.47	2.05	12	0.19	51.00	808.00	2175	20230109	-23.86	1330	20221017	24.51	2175	-23.86	20230109	1530	8.24	20230314	2175	-23.86	20230109	1330	24.51	20221017	4.18	N	002760	200	119 억	1429569	N	N	77	N	N
20	20230628	140132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1658	-1	5	-0.06	166545530	100414	60.93	1670	1670	1652	2155	1162	1659	1658.59	2.39	0	-11697	1685	1672	1665	1652	1645	1668	1648	120	496	200	1220	1	1	59900000	993	32.51	2.05	12	0.17	51.00	808.00	2175	20230109	-23.77	1330	20221017	24.66	2175	-23.77	20230109	1530	8.37	20230314	2175	-23.77	20230109	1330	24.66	20221017	4.18	N	002760	200	119 억	1429569	N	N	77	N	N
21	20230628	130132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1656	-3	5	-0.18	155103432	93509	56.74	1670	1670	1652	2155	1162	1659	1658.70	2.39	0	-9234	1685	1672	1665	1652	1645	1668	1648	120	496	200	1220	1	1	59900000	992	32.47	2.05	12	0.16	51.00	808.00	2175	20230109	-23.86	1330	20221017	24.51	2175	-23.86	20230109	1530	8.24	20230314	2175	-23.86	20230109	1330	24.51	20221017	4.18	N	002760	200	119 억	1429569	N	N	77	N	N
22	20230628	120126	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1655	-4	5	-0.24	146217230	88143	53.48	1670	1670	1652	2155	1162	1659	1658.86	2.39	0	-9079	1685	1672	1665	1652	1645	1668	1648	120	496	200	1220	1	1	59900000	991	32.45	2.05	12	0.15	51.00	808.00	2175	20230109	-23.91	1330	20221017	24.44	2175	-23.91	20230109	1530	8.17	20230314	2175	-23.91	20230109	1330	24.44	20221017	4.18	N	002760	200	119 억	1429569	N	N	77	N	N
23	20230628	110132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1655	-4	5	-0.24	92595550	55747	33.83	1670	1670	1655	2155	1162	1659	1661.02	2.39	0	-5875	1685	1672	1665	1652	1645	1668	1648	120	496	200	1220	1	1	59900000	991	32.45	2.05	12	0.09	51.00	808.00	2175	20230109	-23.91	1330	20221017	24.44	2175	-23.91	20230109	1530	8.17	20230314	2175	-23.91	20230109	1330	24.44	20221017	4.18	N	002760	200	119 억	1429569	N	N	77	N	N
24	20230628	100132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1662	3	2	0.18	29136419	17518	10.63	1670	1670	1659	2155	1162	1659	1663.36	2.39	0	-2669	1685	1672	1665	1652	1645	1668	1648	120	496	200	1220	1	1	59900000	996	32.59	2.06	12	0.03	51.00	808.00	2175	20230109	-23.59	1330	20221017	24.96	2175	-23.59	20230109	1530	8.63	20230314	2175	-23.59	20230109	1330	24.96	20221017	4.18	N	002760	200	119 억	1429569	N	N	77	N	N
25	20230628	090132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1669	10	2	0.60	1780599	1070	0.65	1670	1670	1668	2155	1162	1659	1669.48	2.39	0	-193	1685	1672	1665	1652	1645	1668	1648	120	496	200	1220	1	1	59900000	1000	32.73	2.07	12	0.00	51.00	808.00	2175	20230109	-23.26	1330	20221017	25.49	2175	-23.26	20230109	1530	9.08	20230314	2175	-23.26	20230109	1330	25.49	20221017	4.18	N	002760	200	119 억	1429569	N	N	77	N	N
26	20230627	160132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1659	-11	5	-0.66	263594967	158613	114.58	1661	1678	1658	2170	1169	1670	1661.84	2.42	0	-22432	1708	1689	1676	1657	1644	1682	1650	120	500	200	1230	1	1	59900000	994	32.53	2.05	12	0.26	51.00	808.00	2175	20230109	-23.72	1330	20221017	24.74	2175	-23.72	20230109	1530	8.43	20230314	2175	-23.72	20230109	1330	24.74	20221017	4.19	N	002760	200	119 억	1452005	N	N	77	N	N
27	20230627	150132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1660	-10	5	-0.60	233456615	140447	101.46	1661	1678	1658	2170	1169	1670	1662.21	2.42	0	-21689	1708	1689	1676	1657	1644	1682	1650	120	500	200	1230	1	1	59900000	994	32.55	2.05	12	0.23	51.00	808.00	2175	20230109	-23.68	1330	20221017	24.81	2175	-23.68	20230109	1530	8.50	20230314	2175	-23.68	20230109	1330	24.81	20221017	4.19	N	002760	200	119 억	1452005	N	N	0	N	N
28	20230627	140133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1663	-7	5	-0.42	219285813	131915	95.30	1661	1678	1658	2170	1169	1670	1662.29	2.42	0	-19971	1708	1689	1676	1657	1644	1682	1650	120	500	200	1230	1	1	59900000	996	32.61	2.06	12	0.22	51.00	808.00	2175	20230109	-23.54	1330	20221017	25.04	2175	-23.54	20230109	1530	8.69	20230314	2175	-23.54	20230109	1330	25.04	20221017	4.19	N	002760	200	119 억	1452005	N	N	0	N	N
29	20230627	130133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1658	-12	5	-0.72	201556997	121229	87.58	1661	1678	1658	2170	1169	1670	1662.58	2.42	0	-18452	1708	1689	1676	1657	1644	1682	1650	120	500	200	1230	1	1	59900000	993	32.51	2.05	12	0.20	51.00	808.00	2175	20230109	-23.77	1330	20221017	24.66	2175	-23.77	20230109	1530	8.37	20230314	2175	-23.77	20230109	1330	24.66	20221017	4.19	N	002760	200	119 억	1452005	N	N	0	N	N
30	20230627	120134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1668	-2	5	-0.12	103885697	62441	45.11	1661	1678	1661	2170	1169	1670	1663.68	2.42	0	-14858	1708	1689	1676	1657	1644	1682	1650	120	500	200	1230	1	1	59900000	999	32.71	2.06	12	0.10	51.00	808.00	2175	20230109	-23.31	1330	20221017	25.41	2175	-23.31	20230109	1530	9.02	20230314	2175	-23.31	20230109	1330	25.41	20221017	4.19	N	002760	200	119 억	1452005	N	N	0	N	N
31	20230627	110133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1664	-6	5	-0.36	97726761	58748	42.44	1661	1678	1661	2170	1169	1670	1663.42	2.42	0	-14009	1708	1689	1676	1657	1644	1682	1650	120	500	200	1230	1	1	59900000	997	32.63	2.06	12	0.10	51.00	808.00	2175	20230109	-23.49	1330	20221017	25.11	2175	-23.49	20230109	1530	8.76	20230314	2175	-23.49	20230109	1330	25.11	20221017	4.19	N	002760	200	119 억	1452005	N	N	0	N	N
32	20230627	100131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1666	-4	5	-0.24	38031843	22840	16.50	1661	1678	1661	2170	1169	1670	1665.01	2.42	0	-2724	1708	1689	1676	1657	1644	1682	1650	120	500	200	1230	1	1	59900000	998	32.67	2.06	12	0.04	51.00	808.00	2175	20230109	-23.40	1330	20221017	25.26	2175	-23.40	20230109	1530	8.89	20230314	2175	-23.40	20230109	1330	25.26	20221017	4.19	N	002760	200	119 억	1452005	N	N	0	N	N
33	20230627	090132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1670	0	3	0.00	8426373	5067	3.66	1661	1674	1661	2170	1169	1670	1662.05	2.42	0	-246	1708	1689	1676	1657	1644	1682	1650	120	500	200	1230	1	1	59900000	1000	32.75	2.07	12	0.01	51.00	808.00	2175	20230109	-23.22	1330	20221017	25.56	2175	-23.22	20230109	1530	9.15	20230314	2175	-23.22	20230109	1330	25.56	20221017	4.19	N	002760	200	119 억	1452005	N	N	0	N	N
34	20230626	160132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1670	-15	5	-0.89	225812464	135080	67.47	1690	1695	1663	2190	1180	1685	1671.70	2.44	0	-5772	1709	1696	1688	1675	1667	1693	1672	120	505	200	1240	1	1	59900000	1000	32.75	2.07	12	0.23	51.00	808.00	2175	20230109	-23.22	1330	20221017	25.56	2175	-23.22	20230109	1530	9.15	20230314	2175	-23.22	20230109	1330	25.56	20221017	4.18	N	002760	200	119 억	1458904	N	N	12	N	N
35	20230626	150132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1670	-15	5	-0.89	211366014	126431	63.15	1690	1695	1663	2190	1180	1685	1671.79	2.44	0	-3339	1709	1696	1688	1675	1667	1693	1672	120	505	200	1240	1	1	59900000	1000	32.75	2.07	12	0.21	51.00	808.00	2175	20230109	-23.22	1330	20221017	25.56	2175	-23.22	20230109	1530	9.15	20230314	2175	-23.22	20230109	1330	25.56	20221017	4.18	N	002760	200	119 억	1458904	N	N	12	N	N
36	20230626	140132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1672	-13	5	-0.77	190754158	114093	56.99	1690	1695	1663	2190	1180	1685	1671.92	2.44	0	-2390	1709	1696	1688	1675	1667	1693	1672	120	505	200	1240	1	1	59900000	1002	32.78	2.07	12	0.19	51.00	808.00	2175	20230109	-23.13	1330	20221017	25.71	2175	-23.13	20230109	1530	9.28	20230314	2175	-23.13	20230109	1330	25.71	20221017	4.18	N	002760	200	119 억	1458904	N	N	12	N	N
37	20230626	130132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1678	-7	5	-0.42	170727269	102115	51.00	1690	1695	1663	2190	1180	1685	1671.91	2.44	0	-2919	1709	1696	1688	1675	1667	1693	1672	120	505	200	1240	1	1	59900000	1005	32.90	2.08	12	0.17	51.00	808.00	2175	20230109	-22.85	1330	20221017	26.17	2175	-22.85	20230109	1530	9.67	20230314	2175	-22.85	20230109	1330	26.17	20221017	4.18	N	002760	200	119 억	1458904	N	N	12	N	N
38	20230626	120132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1678	-7	5	-0.42	154677994	92528	46.22	1690	1695	1663	2190	1180	1685	1671.69	2.44	0	-3444	1709	1696	1688	1675	1667	1693	1672	120	505	200	1240	1	1	59900000	1005	32.90	2.08	12	0.15	51.00	808.00	2175	20230109	-22.85	1330	20221017	26.17	2175	-22.85	20230109	1530	9.67	20230314	2175	-22.85	20230109	1330	26.17	20221017	4.18	N	002760	200	119 억	1458904	N	N	12	N	N
39	20230626	110132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1679	-6	5	-0.36	146569525	87688	43.80	1690	1695	1663	2190	1180	1685	1671.49	2.44	0	-3569	1709	1696	1688	1675	1667	1693	1672	120	505	200	1240	1	1	59900000	1006	32.92	2.08	12	0.15	51.00	808.00	2175	20230109	-22.80	1330	20221017	26.24	2175	-22.80	20230109	1530	9.74	20230314	2175	-22.80	20230109	1330	26.24	20221017	4.18	N	002760	200	119 억	1458904	N	N	12	N	N
40	20230626	100131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1671	-14	5	-0.83	102157048	61123	30.53	1690	1695	1663	2190	1180	1685	1671.34	2.44	0	-6432	1709	1696	1688	1675	1667	1693	1672	120	505	200	1240	1	1	59900000	1001	32.76	2.07	12	0.10	51.00	808.00	2175	20230109	-23.17	1330	20221017	25.64	2175	-23.17	20230109	1530	9.22	20230314	2175	-23.17	20230109	1330	25.64	20221017	4.18	N	002760	200	119 억	1458904	N	N	12	N	N
41	20230626	090131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1686	1	2	0.06	5924017	3509	1.75	1690	1695	1686	2190	1180	1685	1688.24	2.44	0	-126	1709	1696	1688	1675	1667	1693	1672	120	505	200	1240	1	1	59900000	1010	33.06	2.09	12	0.01	51.00	808.00	2175	20230109	-22.48	1330	20221017	26.77	2175	-22.48	20230109	1530	10.20	20230314	2175	-22.48	20230109	1330	26.77	20221017	4.18	N	002760	200	119 억	1458904	N	N	12	N	N
42	20230623	151451	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1685	-9	5	-0.53	310449697	183924	113.66	1697	1701	1680	2200	1186	1694	1687.92	2.42	0	21594	1724	1708	1700	1684	1676	1717	1693	120	507	200	1250	1	1	59900000	1009	33.04	2.09	12	0.31	51.00	808.00	2175	20230109	-22.53	1330	20221017	26.69	2175	-22.53	20230109	1530	10.13	20230314	2175	-22.53	20230109	1330	26.69	20221017	4.18	N	002760	200	119 억	1448358	N	N	47	N	N
43	20230623	140124	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1691	-3	5	-0.18	273675041	162119	100.18	1697	1701	1680	2200	1186	1694	1688.11	2.42	0	18880	1724	1708	1700	1684	1676	1717	1693	120	507	200	1250	1	1	59900000	1013	33.16	2.09	12	0.27	51.00	808.00	2175	20230109	-22.25	1330	20221017	27.14	2175	-22.25	20230109	1530	10.52	20230314	2175	-22.25	20230109	1330	27.14	20221017	4.18	N	002760	200	119 억	1448358	N	N	47	N	N
44	20230622	160525	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1694	-14	5	-0.82	272137346	160002	50.78	1693	1716	1692	2220	1196	1708	1700.85	2.44	0	-10415	1754	1730	1714	1690	1674	1723	1683	120	512	200	1260	1	1	59900000	1015	33.22	2.10	12	0.27	51.00	808.00	2175	20230109	-22.11	1330	20221017	27.37	2175	-22.11	20230109	1530	10.72	20230314	2175	-22.11	20230109	1330	27.37	20221017	4.15	N	002760	200	119 억	1459907	N	N	47	N	N
45	20230622	150358	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1696	-12	5	-0.70	236659494	139070	44.14	1693	1716	1692	2220	1196	1708	1701.73	2.44	0	-10232	1754	1730	1714	1690	1674	1723	1683	120	512	200	1260	1	1	59900000	1016	33.25	2.10	12	0.23	51.00	808.00	2175	20230109	-22.02	1330	20221017	27.52	2175	-22.02	20230109	1530	10.85	20230314	2175	-22.02	20230109	1330	27.52	20221017	4.15	N	002760	200	119 억	1459907	N	N	806	N	N
46	20230622	140607	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1701	-7	5	-0.41	159390004	93525	29.68	1693	1716	1692	2220	1196	1708	1704.25	2.44	0	-1039	1754	1730	1714	1690	1674	1723	1683	120	512	200	1260	1	1	59900000	1019	33.35	2.11	12	0.16	51.00	808.00	2175	20230109	-21.79	1330	20221017	27.89	2175	-21.79	20230109	1530	11.18	20230314	2175	-21.79	20230109	1330	27.89	20221017	4.15	N	002760	200	119 억	1459907	N	N	806	N	N
47	20230622	130518	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1708	0	3	0.00	140615350	82487	26.18	1693	1716	1692	2220	1196	1708	1704.70	2.44	0	2076	1754	1730	1714	1690	1674	1723	1683	120	512	200	1260	1	1	59900000	1023	33.49	2.11	12	0.14	51.00	808.00	2175	20230109	-21.47	1330	20221017	28.42	2175	-21.47	20230109	1530	11.63	20230314	2175	-21.47	20230109	1330	28.42	20221017	4.15	N	002760	200	119 억	1459907	N	N	806	N	N
48	20230622	120645	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1710	2	2	0.12	105690911	62004	19.68	1693	1716	1692	2220	1196	1708	1704.58	2.44	0	3497	1754	1730	1714	1690	1674	1723	1683	120	512	200	1260	1	1	59900000	1024	33.53	2.12	12	0.10	51.00	808.00	2175	20230109	-21.38	1330	20221017	28.57	2175	-21.38	20230109	1530	11.76	20230314	2175	-21.38	20230109	1330	28.57	20221017	4.15	N	002760	200	119 억	1459907	N	N	806	N	N
49	20230622	110243	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1709	1	2	0.06	84870497	49831	15.82	1693	1716	1692	2220	1196	1708	1703.17	2.44	0	3221	1754	1730	1714	1690	1674	1723	1683	120	512	200	1260	1	1	59900000	1024	33.51	2.12	12	0.08	51.00	808.00	2175	20230109	-21.43	1330	20221017	28.50	2175	-21.43	20230109	1530	11.70	20230314	2175	-21.43	20230109	1330	28.50	20221017	4.15	N	002760	200	119 억	1459907	N	N	806	N	N
50	20230622	100333	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1703	-5	5	-0.29	50376452	29602	9.39	1693	1716	1692	2220	1196	1708	1701.79	2.44	0	-486	1754	1730	1714	1690	1674	1723	1683	120	512	200	1260	1	1	59900000	1020	33.39	2.11	12	0.05	51.00	808.00	2175	20230109	-21.70	1330	20221017	28.05	2175	-21.70	20230109	1530	11.31	20230314	2175	-21.70	20230109	1330	28.05	20221017	4.15	N	002760	200	119 억	1459907	N	N	806	N	N
51	20230622	090425	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1695	-13	5	-0.76	17068016	10078	3.20	1693	1708	1692	2220	1196	1708	1693.59	2.44	0	298	1754	1730	1714	1690	1674	1723	1683	120	512	200	1260	1	1	59900000	1015	33.24	2.10	12	0.02	51.00	808.00	2175	20230109	-22.07	1330	20221017	27.44	2175	-22.07	20230109	1530	10.78	20230314	2175	-22.07	20230109	1330	27.44	20221017	4.15	N	002760	200	119 억	1459907	N	N	806	N	N
52	20230621	160640	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1708	-19	5	-1.10	538451879	314815	138.31	1738	1738	1698	2245	1209	1727	1710.38	2.34	0	55826	1775	1751	1739	1715	1703	1745	1709	120	518	200	1270	1	1	59900000	1023	33.49	2.11	12	0.53	51.00	808.00	2175	20230109	-21.47	1330	20221017	28.42	2175	-21.47	20230109	1530	11.63	20230314	2175	-21.47	20230109	1330	28.42	20221017	4.17	N	002760	200	119 억	1403859	N	N	806	N	N
53	20230621	150338	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1706	-21	5	-1.22	501956816	293414	128.90	1738	1738	1698	2245	1209	1727	1710.75	2.34	0	52737	1775	1751	1739	1715	1703	1745	1709	120	518	200	1270	1	1	59900000	1022	33.45	2.11	12	0.49	51.00	808.00	2175	20230109	-21.56	1330	20221017	28.27	2175	-21.56	20230109	1530	11.50	20230314	2175	-21.56	20230109	1330	28.27	20221017	4.17	N	002760	200	119 억	1403859	N	N	0	N	N
54	20230621	140743	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1710	-17	5	-0.98	471998655	275863	121.19	1738	1738	1698	2245	1209	1727	1710.99	2.34	0	52948	1775	1751	1739	1715	1703	1745	1709	120	518	200	1270	1	1	59900000	1024	33.53	2.12	12	0.46	51.00	808.00	2175	20230109	-21.38	1330	20221017	28.57	2175	-21.38	20230109	1530	11.76	20230314	2175	-21.38	20230109	1330	28.57	20221017	4.17	N	002760	200	119 억	1403859	N	N	0	N	N
55	20230621	130650	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1709	-18	5	-1.04	433190072	253153	111.22	1738	1738	1698	2245	1209	1727	1711.18	2.34	0	50124	1775	1751	1739	1715	1703	1745	1709	120	518	200	1270	1	1	59900000	1024	33.51	2.12	12	0.42	51.00	808.00	2175	20230109	-21.43	1330	20221017	28.50	2175	-21.43	20230109	1530	11.70	20230314	2175	-21.43	20230109	1330	28.50	20221017	4.17	N	002760	200	119 억	1403859	N	N	0	N	N
56	20230621	120400	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1710	-17	5	-0.98	422049079	246640	108.36	1738	1738	1698	2245	1209	1727	1711.19	2.34	0	50128	1775	1751	1739	1715	1703	1745	1709	120	518	200	1270	1	1	59900000	1024	33.53	2.12	12	0.41	51.00	808.00	2175	20230109	-21.38	1330	20221017	28.57	2175	-21.38	20230109	1530	11.76	20230314	2175	-21.38	20230109	1330	28.57	20221017	4.17	N	002760	200	119 억	1403859	N	N	0	N	N
57	20230621	110942	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1719	-8	5	-0.46	370962555	216776	95.24	1738	1738	1698	2245	1209	1727	1711.27	2.34	0	31293	1775	1751	1739	1715	1703	1745	1709	120	518	200	1270	1	1	59900000	1030	33.71	2.13	12	0.36	51.00	808.00	2175	20230109	-20.97	1330	20221017	29.25	2175	-20.97	20230109	1530	12.35	20230314	2175	-20.97	20230109	1330	29.25	20221017	4.17	N	002760	200	119 억	1403859	N	N	0	N	N
58	20230621	100330	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1721	-6	5	-0.35	96539723	55979	24.59	1738	1738	1720	2245	1209	1727	1724.57	2.34	0	-1027	1775	1751	1739	1715	1703	1745	1709	120	518	200	1270	1	1	59900000	1031	33.75	2.13	12	0.09	51.00	808.00	2175	20230109	-20.87	1330	20221017	29.40	2175	-20.87	20230109	1530	12.48	20230314	2175	-20.87	20230109	1330	29.40	20221017	4.17	N	002760	200	119 억	1403859	N	N	0	N	N
59	20230621	090131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1732	5	2	0.29	3378655	1947	0.86	1738	1738	1732	2245	1209	1727	1735.31	2.34	0	-1326	1775	1751	1739	1715	1703	1745	1709	120	518	200	1270	1	1	59900000	1037	33.96	2.14	12	0.00	51.00	808.00	2175	20230109	-20.37	1330	20221017	30.23	2175	-20.37	20230109	1530	13.20	20230314	2175	-20.37	20230109	1330	30.23	20221017	4.17	N	002760	200	119 억	1403859	N	N	0	N	N
60	20230620	160522	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1727	-18	5	-1.03	395421730	227335	112.17	1746	1763	1727	2265	1222	1745	1739.39	2.33	0	7183	1767	1755	1749	1737	1731	1753	1735	120	521	200	1290	1	1	59900000	1034	33.86	2.14	12	0.38	51.00	808.00	2175	20230109	-20.60	1330	20221017	29.85	2175	-20.60	20230109	1530	12.88	20230314	2175	-20.60	20230109	1330	29.85	20221017	4.13	N	002760	200	119 억	1397764	N	N	4470	N	N
61	20230620	150610	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1734	-11	5	-0.63	319866085	183640	90.61	1746	1763	1732	2265	1222	1745	1741.81	2.33	0	4987	1767	1755	1749	1737	1731	1753	1735	120	521	200	1290	1	1	59900000	1039	34.00	2.15	12	0.31	51.00	808.00	2175	20230109	-20.28	1330	20221017	30.38	2175	-20.28	20230109	1530	13.33	20230314	2175	-20.28	20230109	1330	30.38	20221017	4.13	N	002760	200	119 억	1397764	N	N	4470	N	N
62	20230620	140512	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1735	-10	5	-0.57	286439912	164364	81.10	1746	1763	1733	2265	1222	1745	1742.72	2.33	0	7993	1767	1755	1749	1737	1731	1753	1735	120	521	200	1290	1	1	59900000	1039	34.02	2.15	12	0.27	51.00	808.00	2175	20230109	-20.23	1330	20221017	30.45	2175	-20.23	20230109	1530	13.40	20230314	2175	-20.23	20230109	1330	30.45	20221017	4.13	N	002760	200	119 억	1397764	N	N	4470	N	N
63	20230620	130742	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1735	-10	5	-0.57	265440765	152262	75.13	1746	1763	1735	2265	1222	1745	1743.32	2.33	0	10842	1767	1755	1749	1737	1731	1753	1735	120	521	200	1290	1	1	59900000	1039	34.02	2.15	12	0.25	51.00	808.00	2175	20230109	-20.23	1330	20221017	30.45	2175	-20.23	20230109	1530	13.40	20230314	2175	-20.23	20230109	1330	30.45	20221017	4.13	N	002760	200	119 억	1397764	N	N	4470	N	N
64	20230620	120826	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1737	-8	5	-0.46	245021245	140512	69.33	1746	1763	1736	2265	1222	1745	1743.77	2.33	0	13187	1767	1755	1749	1737	1731	1753	1735	120	521	200	1290	1	1	59900000	1040	34.06	2.15	12	0.23	51.00	808.00	2175	20230109	-20.14	1330	20221017	30.60	2175	-20.14	20230109	1530	13.53	20230314	2175	-20.14	20230109	1330	30.60	20221017	4.13	N	002760	200	119 억	1397764	N	N	4470	N	N
65	20230620	110200	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1739	-6	5	-0.34	200315064	114798	56.64	1746	1763	1739	2265	1222	1745	1744.94	2.33	0	12363	1767	1755	1749	1737	1731	1753	1735	120	521	200	1290	1	1	59900000	1042	34.10	2.15	12	0.19	51.00	808.00	2175	20230109	-20.05	1330	20221017	30.75	2175	-20.05	20230109	1530	13.66	20230314	2175	-20.05	20230109	1330	30.75	20221017	4.13	N	002760	200	119 억	1397764	N	N	4470	N	N
66	20230620	100907	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1750	5	2	0.29	125860030	72047	35.55	1746	1763	1744	2265	1222	1745	1746.92	2.33	0	12760	1767	1755	1749	1737	1731	1753	1735	120	521	200	1290	1	1	59900000	1048	34.31	2.17	12	0.12	51.00	808.00	2175	20230109	-19.54	1330	20221017	31.58	2175	-19.54	20230109	1530	14.38	20230314	2175	-19.54	20230109	1330	31.58	20221017	4.13	N	002760	200	119 억	1397764	N	N	4470	N	N
67	20230620	090211	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1757	12	2	0.69	12783730	7298	3.60	1746	1763	1746	2265	1222	1745	1751.68	2.33	0	-1824	1767	1755	1749	1737	1731	1753	1735	120	521	200	1290	1	1	59900000	1052	34.45	2.17	12	0.01	51.00	808.00	2175	20230109	-19.22	1330	20221017	32.11	2175	-19.22	20230109	1530	14.84	20230314	2175	-19.22	20230109	1330	32.11	20221017	4.13	N	002760	200	119 억	1397764	N	N	4470	N	N
68	20230619	160752	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1745	-1	5	-0.06	350167994	199964	54.62	1747	1761	1743	2265	1223	1746	1751.29	2.31	0	14675	1786	1765	1750	1729	1714	1758	1722	120	521	200	1290	1	1	59900000	1045	34.22	2.16	12	0.33	51.00	808.00	2175	20230109	-19.77	1330	20221017	31.20	2175	-19.77	20230109	1530	14.05	20230314	2175	-19.77	20230109	1330	31.20	20221017	4.10	N	002760	200	119 억	1381634	N	N	4470	N	N
69	20230619	150959	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1745	-1	5	-0.06	317786025	181413	49.56	1747	1761	1743	2265	1223	1746	1751.73	2.31	0	7468	1786	1765	1750	1729	1714	1758	1722	120	521	200	1290	1	1	59900000	1045	34.22	2.16	12	0.30	51.00	808.00	2175	20230109	-19.77	1330	20221017	31.20	2175	-19.77	20230109	1530	14.05	20230314	2175	-19.77	20230109	1330	31.20	20221017	4.10	N	002760	200	119 억	1381634	N	N	7364	N	N
70	20230619	140442	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1746	0	3	0.00	288737499	164784	45.01	1747	1761	1743	2265	1223	1746	1752.22	2.31	0	5677	1786	1765	1750	1729	1714	1758	1722	120	521	200	1290	1	1	59900000	1046	34.24	2.16	12	0.28	51.00	808.00	2175	20230109	-19.72	1330	20221017	31.28	2175	-19.72	20230109	1530	14.12	20230314	2175	-19.72	20230109	1330	31.28	20221017	4.10	N	002760	200	119 억	1381634	N	N	7364	N	N
71	20230619	130819	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1746	0	3	0.00	264185824	150722	41.17	1747	1761	1743	2265	1223	1746	1752.80	2.31	0	6983	1786	1765	1750	1729	1714	1758	1722	120	521	200	1290	1	1	59900000	1046	34.24	2.16	12	0.25	51.00	808.00	2175	20230109	-19.72	1330	20221017	31.28	2175	-19.72	20230109	1530	14.12	20230314	2175	-19.72	20230109	1330	31.28	20221017	4.10	N	002760	200	119 억	1381634	N	N	7364	N	N
72	20230619	120659	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1750	4	2	0.23	245200445	139863	38.21	1747	1761	1743	2265	1223	1746	1753.15	2.31	0	6269	1786	1765	1750	1729	1714	1758	1722	120	521	200	1290	1	1	59900000	1048	34.31	2.17	12	0.23	51.00	808.00	2175	20230109	-19.54	1330	20221017	31.58	2175	-19.54	20230109	1530	14.38	20230314	2175	-19.54	20230109	1330	31.58	20221017	4.10	N	002760	200	119 억	1381634	N	N	7364	N	N
73	20230619	110919	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1751	5	2	0.29	214037434	122006	33.33	1747	1761	1743	2265	1223	1746	1754.32	2.31	0	4323	1786	1765	1750	1729	1714	1758	1722	120	521	200	1290	1	1	59900000	1049	34.33	2.17	12	0.20	51.00	808.00	2175	20230109	-19.49	1330	20221017	31.65	2175	-19.49	20230109	1530	14.44	20230314	2175	-19.49	20230109	1330	31.65	20221017	4.10	N	002760	200	119 억	1381634	N	N	7364	N	N
74	20230619	100311	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1759	13	2	0.74	151031928	86116	23.52	1747	1761	1743	2265	1223	1746	1753.82	2.31	0	12720	1786	1765	1750	1729	1714	1758	1722	120	521	200	1290	1	1	59900000	1054	34.49	2.18	12	0.14	51.00	808.00	2175	20230109	-19.13	1330	20221017	32.26	2175	-19.13	20230109	1530	14.97	20230314	2175	-19.13	20230109	1330	32.26	20221017	4.10	N	002760	200	119 억	1381634	N	N	7364	N	N
75	20230619	090431	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1743	-3	5	-0.17	15684237	8976	2.45	1747	1751	1743	2265	1223	1746	1747.35	2.31	0	-5985	1786	1765	1750	1729	1714	1758	1722	120	521	200	1290	1	1	59900000	1044	34.18	2.16	12	0.01	51.00	808.00	2175	20230109	-19.86	1330	20221017	31.05	2175	-19.86	20230109	1530	13.92	20230314	2175	-19.86	20230109	1330	31.05	20221017	4.10	N	002760	200	119 억	1381634	N	N	7364	N	N
76	20230616	161023	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1746	0	3	0.00	636897069	363117	89.74	1752	1771	1735	2265	1223	1746	1754.02	2.16	0	71901	1801	1773	1750	1722	1699	1787	1736	120	521	200	1290	1	1	59900000	1046	34.24	2.16	12	0.61	51.00	808.00	2175	20230109	-19.72	1330	20221017	31.28	2175	-19.72	20230109	1530	14.12	20230314	2175	-19.72	20230109	1330	31.28	20221017	4.04	N	002760	200	119 억	1293712	N	N	7364	N	N
77	20230616	150112	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1740	-6	5	-0.34	616684544	351515	86.88	1752	1771	1735	2265	1223	1746	1754.38	2.16	0	70519	1801	1773	1750	1722	1699	1787	1736	120	521	200	1290	1	1	59900000	1042	34.12	2.15	12	0.59	51.00	808.00	2175	20230109	-20.00	1330	20221017	30.83	2175	-20.00	20230109	1530	13.73	20230314	2175	-20.00	20230109	1330	30.83	20221017	4.04	N	002760	200	119 억	1293712	N	N	3023	N	N
78	20230616	140821	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1750	4	2	0.23	549098567	312719	77.29	1752	1771	1735	2265	1223	1746	1755.91	2.16	0	69405	1801	1773	1750	1722	1699	1787	1736	120	521	200	1290	1	1	59900000	1048	34.31	2.17	12	0.52	51.00	808.00	2175	20230109	-19.54	1330	20221017	31.58	2175	-19.54	20230109	1530	14.38	20230314	2175	-19.54	20230109	1330	31.58	20221017	4.04	N	002760	200	119 억	1293712	N	N	3023	N	N
79	20230616	130535	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1757	11	2	0.63	505881127	288076	71.20	1752	1771	1735	2265	1223	1746	1756.10	2.16	0	78449	1801	1773	1750	1722	1699	1787	1736	120	521	200	1290	1	1	59900000	1052	34.45	2.17	12	0.48	51.00	808.00	2175	20230109	-19.22	1330	20221017	32.11	2175	-19.22	20230109	1530	14.84	20230314	2175	-19.22	20230109	1330	32.11	20221017	4.04	N	002760	200	119 억	1293712	N	N	3023	N	N
80	20230616	120741	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1760	14	2	0.80	471854802	268733	66.42	1752	1771	1735	2265	1223	1746	1755.88	2.16	0	76116	1801	1773	1750	1722	1699	1787	1736	120	521	200	1290	1	1	59900000	1054	34.51	2.18	12	0.45	51.00	808.00	2175	20230109	-19.08	1330	20221017	32.33	2175	-19.08	20230109	1530	15.03	20230314	2175	-19.08	20230109	1330	32.33	20221017	4.04	N	002760	200	119 억	1293712	N	N	3023	N	N
81	20230616	110945	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1760	14	2	0.80	406460472	231581	57.23	1752	1771	1735	2265	1223	1746	1755.19	2.16	0	74528	1801	1773	1750	1722	1699	1787	1736	120	521	200	1290	1	1	59900000	1054	34.51	2.18	12	0.39	51.00	808.00	2175	20230109	-19.08	1330	20221017	32.33	2175	-19.08	20230109	1530	15.03	20230314	2175	-19.08	20230109	1330	32.33	20221017	4.04	N	002760	200	119 억	1293712	N	N	3023	N	N
82	20230616	100820	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1758	12	2	0.69	192196720	110091	27.21	1752	1762	1735	2265	1223	1746	1745.80	2.16	0	54120	1801	1773	1750	1722	1699	1787	1736	120	521	200	1290	1	1	59900000	1053	34.47	2.18	12	0.18	51.00	808.00	2175	20230109	-19.17	1330	20221017	32.18	2175	-19.17	20230109	1530	14.90	20230314	2175	-19.17	20230109	1330	32.18	20221017	4.04	N	002760	200	119 억	1293712	N	N	3023	N	N
83	20230616	090204	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1751	5	2	0.29	7848932	4483	1.11	1752	1753	1751	2265	1223	1746	1752.02	2.16	0	-169	1801	1773	1750	1722	1699	1787	1736	120	521	200	1290	1	1	59900000	1049	34.33	2.17	12	0.01	51.00	808.00	2175	20230109	-19.49	1330	20221017	31.65	2175	-19.49	20230109	1530	14.44	20230314	2175	-19.49	20230109	1330	31.65	20221017	4.04	N	002760	200	119 억	1293712	N	N	3023	N	N
84	20230615	150503	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1745	3	2	0.17	651617751	372460	115.66	1738	1778	1727	2260	1220	1742	1749.50	2.21	0	-30107	1771	1756	1738	1723	1705	1747	1714	120	520	200	1280	1	1	59900000	1045	34.22	2.16	12	0.62	51.00	808.00	2175	20230109	-19.77	1330	20221017	31.20	2175	-19.77	20230109	1530	14.05	20230314	2175	-19.77	20230109	1330	31.20	20221017	4.06	N	002760	200	119 억	1325521	N	N	2608	N	N
85	20230615	140650	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1752	10	2	0.57	602291043	344271	106.91	1738	1778	1727	2260	1220	1742	1749.47	2.21	0	-28504	1771	1756	1738	1723	1705	1747	1714	120	520	200	1280	1	1	59900000	1049	34.35	2.17	12	0.57	51.00	808.00	2175	20230109	-19.45	1330	20221017	31.73	2175	-19.45	20230109	1530	14.51	20230314	2175	-19.45	20230109	1330	31.73	20221017	4.06	N	002760	200	119 억	1325521	N	N	2608	N	N
86	20230615	131011	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1740	-2	5	-0.11	513237205	293254	91.07	1738	1778	1727	2260	1220	1742	1750.15	2.21	0	-30122	1771	1756	1738	1723	1705	1747	1714	120	520	200	1280	1	1	59900000	1042	34.12	2.15	12	0.49	51.00	808.00	2175	20230109	-20.00	1330	20221017	30.83	2175	-20.00	20230109	1530	13.73	20230314	2175	-20.00	20230109	1330	30.83	20221017	4.06	N	002760	200	119 억	1325521	N	N	2608	N	N
87	20230615	120613	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1747	5	2	0.29	452089454	258174	80.17	1738	1778	1727	2260	1220	1742	1751.10	2.21	0	-30485	1771	1756	1738	1723	1705	1747	1714	120	520	200	1280	1	1	59900000	1046	34.25	2.16	12	0.43	51.00	808.00	2175	20230109	-19.68	1330	20221017	31.35	2175	-19.68	20230109	1530	14.18	20230314	2175	-19.68	20230109	1330	31.35	20221017	4.06	N	002760	200	119 억	1325521	N	N	2608	N	N
88	20230615	110124	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1757	15	2	0.86	354529782	202417	62.86	1738	1778	1727	2260	1220	1742	1751.48	2.21	0	-21000	1771	1756	1738	1723	1705	1747	1714	120	520	200	1280	1	1	59900000	1052	34.45	2.17	12	0.34	51.00	808.00	2175	20230109	-19.22	1330	20221017	32.11	2175	-19.22	20230109	1530	14.84	20230314	2175	-19.22	20230109	1330	32.11	20221017	4.06	N	002760	200	119 억	1325521	N	N	2608	N	N
89	20230611	184815	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1738	-7	5	-0.40	489479137	280401	90.65	1745	1764	1737	2265	1222	1745	1745.73	2.21	-17625	-20430	1775	1760	1750	1735	1725	1755	1730	120	521	200	1290	1	1	59900000	1041	34.08	2.15	12	0.47	51.00	808.00	2175	20230109	-20.09	1330	20221017	30.68	2175	-20.09	20230109	1530	13.59	20230314	2175	-20.09	20230109	1330	30.68	20221017	4.20	N	002760	200	119 억	1322480	N	N	29	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History