KissMeData/024070/price/prices-20230601.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

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	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	160329	57	100.00	KOSPI	화학	N	N	N	N		N	2955	25	2	0.85	36605960	12504	53.55	2915	2955	2915	3805	2055	2930	2927.54	1.08	0	234	3023	2976	2953	2906	2883	2965	2895	77	875	500	2100	5	1	15326438	453	-6.11	0.40	12	0.08	-484.00	7345.00	3550	20220630	-16.76	2355	20230103	25.48	3180	-7.08	20230426	2355	25.48	20230103	3550	-16.76	20220630	2355	25.48	20230103	0.26	N	024070	500	76 억	165477	N	N	1	N	N
3	20230630	150332	57	100.00	KOSPI	화학	N	N	N	N		N	2935	5	2	0.17	33181385	11341	48.57	2915	2935	2915	3805	2055	2930	2925.79	1.08	0	229	3023	2976	2953	2906	2883	2965	2895	77	875	500	2100	5	1	15326438	450	-6.06	0.40	12	0.07	-484.00	7345.00	3550	20220630	-17.32	2355	20230103	24.63	3180	-7.70	20230426	2355	24.63	20230103	3550	-17.32	20220630	2355	24.63	20230103	0.26	N	024070	500	76 억	165477	N	N	1	N	N
4	20230630	140330	57	100.00	KOSPI	화학	N	N	N	N		N	2930	0	3	0.00	25530845	8722	37.35	2915	2935	2915	3805	2055	2930	2927.18	1.08	0	220	3023	2976	2953	2906	2883	2965	2895	77	875	500	2100	5	1	15326438	449	-6.05	0.40	12	0.06	-484.00	7345.00	3550	20220630	-17.46	2355	20230103	24.42	3180	-7.86	20230426	2355	24.42	20230103	3550	-17.46	20220630	2355	24.42	20230103	0.26	N	024070	500	76 억	165477	N	N	1	N	N
5	20230630	130331	57	100.00	KOSPI	화학	N	N	N	N		N	2920	-10	5	-0.34	24595400	8402	35.98	2915	2935	2915	3805	2055	2930	2927.33	1.08	0	220	3023	2976	2953	2906	2883	2965	2895	77	875	500	2100	5	1	15326438	448	-6.03	0.40	12	0.05	-484.00	7345.00	3550	20220630	-17.75	2355	20230103	23.99	3180	-8.18	20230426	2355	23.99	20230103	3550	-17.75	20220630	2355	23.99	20230103	0.26	N	024070	500	76 억	165477	N	N	1	N	N
6	20230630	120328	57	100.00	KOSPI	화학	N	N	N	N		N	2925	-5	5	-0.17	23135080	7902	33.84	2915	2935	2915	3805	2055	2930	2927.75	1.08	0	195	3023	2976	2953	2906	2883	2965	2895	77	875	500	2100	5	1	15326438	448	-6.04	0.40	12	0.05	-484.00	7345.00	3550	20220630	-17.61	2355	20230103	24.20	3180	-8.02	20230426	2355	24.20	20230103	3550	-17.61	20220630	2355	24.20	20230103	0.26	N	024070	500	76 억	165477	N	N	1	N	N
7	20230630	110330	57	100.00	KOSPI	화학	N	N	N	N		N	2935	5	2	0.17	22069400	7538	32.28	2915	2935	2915	3805	2055	2930	2927.75	1.08	0	132	3023	2976	2953	2906	2883	2965	2895	77	875	500	2100	5	1	15326438	450	-6.06	0.40	12	0.05	-484.00	7345.00	3550	20220630	-17.32	2355	20230103	24.63	3180	-7.70	20230426	2355	24.63	20230103	3550	-17.32	20220630	2355	24.63	20230103	0.26	N	024070	500	76 억	165477	N	N	1	N	N
8	20230630	100330	57	100.00	KOSPI	화학	N	N	N	N		N	2935	5	2	0.17	19874020	6790	29.08	2915	2935	2915	3805	2055	2930	2926.95	1.08	0	132	3023	2976	2953	2906	2883	2965	2895	77	875	500	2100	5	1	15326438	450	-6.06	0.40	12	0.04	-484.00	7345.00	3550	20220630	-17.32	2355	20230103	24.63	3180	-7.70	20230426	2355	24.63	20230103	3550	-17.32	20220630	2355	24.63	20230103	0.26	N	024070	500	76 억	165477	N	N	1	N	N
9	20230630	090331	57	100.00	KOSPI	화학	N	N	N	N		N	2930	0	3	0.00	3579345	1227	5.25	2915	2930	2915	3805	2055	2930	2917.15	1.08	0	-17	3023	2976	2953	2906	2883	2965	2895	77	875	500	2100	5	1	15326438	449	-6.05	0.40	12	0.01	-484.00	7345.00	3550	20220630	-17.46	2355	20230103	24.42	3180	-7.86	20230426	2355	24.42	20230103	3550	-17.46	20220630	2355	24.42	20230103	0.26	N	024070	500	76 억	165477	N	N	1	N	N
10	20230629	160330	57	100.00	KOSPI	화학	N	N	N	N		N	2930	-65	5	-2.17	69067145	23351	203.46	2995	3000	2930	3890	2100	2995	2958.30	1.08	0	24	3075	3035	2995	2955	2915	3015	2935	77	895	500	2150	5	1	15326438	449	-6.05	0.40	12	0.15	-484.00	7345.00	3550	20220630	-17.46	2355	20230103	24.42	3180	-7.86	20230426	2355	24.42	20230103	3550	-17.46	20220630	2355	24.42	20230103	0.26	N	024070	500	76 억	165483	N	N	1	N	N
11	20230629	150328	57	100.00	KOSPI	화학	N	N	N	N		N	2940	-55	5	-1.84	61316375	20713	180.47	2995	3000	2930	3890	2100	2995	2960.28	1.08	0	1349	3075	3035	2995	2955	2915	3015	2935	77	895	500	2150	5	1	15326438	451	-6.07	0.40	12	0.14	-484.00	7345.00	3550	20220630	-17.18	2355	20230103	24.84	3180	-7.55	20230426	2355	24.84	20230103	3550	-17.18	20220630	2355	24.84	20230103	0.26	N	024070	500	76 억	165483	N	N	0	N	N
12	20230629	140327	57	100.00	KOSPI	화학	N	N	N	N		N	2940	-55	5	-1.84	56698035	19141	166.78	2995	3000	2930	3890	2100	2995	2962.13	1.08	0	1349	3075	3035	2995	2955	2915	3015	2935	77	895	500	2150	5	1	15326438	451	-6.07	0.40	12	0.12	-484.00	7345.00	3550	20220630	-17.18	2355	20230103	24.84	3180	-7.55	20230426	2355	24.84	20230103	3550	-17.18	20220630	2355	24.84	20230103	0.26	N	024070	500	76 억	165483	N	N	0	N	N
13	20230629	130328	57	100.00	KOSPI	화학	N	N	N	N		N	2985	-10	5	-0.33	24138660	8102	70.59	2995	3000	2965	3890	2100	2995	2979.35	1.08	0	21	3075	3035	2995	2955	2915	3015	2935	77	895	500	2150	5	1	15326438	457	-6.17	0.41	12	0.05	-484.00	7345.00	3550	20220630	-15.92	2355	20230103	26.75	3180	-6.13	20230426	2355	26.75	20230103	3550	-15.92	20220630	2355	26.75	20230103	0.26	N	024070	500	76 억	165483	N	N	0	N	N
14	20230629	120329	57	100.00	KOSPI	화학	N	N	N	N		N	2985	-10	5	-0.33	22571535	7577	66.02	2995	3000	2965	3890	2100	2995	2978.95	1.08	0	21	3075	3035	2995	2955	2915	3015	2935	77	895	500	2150	5	1	15326438	457	-6.17	0.41	12	0.05	-484.00	7345.00	3550	20220630	-15.92	2355	20230103	26.75	3180	-6.13	20230426	2355	26.75	20230103	3550	-15.92	20220630	2355	26.75	20230103	0.26	N	024070	500	76 억	165483	N	N	0	N	N
15	20230629	110329	57	100.00	KOSPI	화학	N	N	N	N		N	2980	-15	5	-0.50	13013945	4359	37.98	2995	3000	2975	3890	2100	2995	2985.53	1.08	0	-12	3075	3035	2995	2955	2915	3015	2935	77	895	500	2150	5	1	15326438	457	-6.16	0.41	12	0.03	-484.00	7345.00	3550	20220630	-16.06	2355	20230103	26.54	3180	-6.29	20230426	2355	26.54	20230103	3550	-16.06	20220630	2355	26.54	20230103	0.26	N	024070	500	76 억	165483	N	N	0	N	N
16	20230629	100329	57	100.00	KOSPI	화학	N	N	N	N		N	2995	0	3	0.00	2626830	878	7.65	2995	3000	2975	3890	2100	2995	2991.83	1.08	0	-12	3075	3035	2995	2955	2915	3015	2935	77	895	500	2150	5	1	15326438	459	-6.19	0.41	12	0.01	-484.00	7345.00	3550	20220630	-15.63	2355	20230103	27.18	3180	-5.82	20230426	2355	27.18	20230103	3550	-15.63	20220630	2355	27.18	20230103	0.26	N	024070	500	76 억	165483	N	N	0	N	N
17	20230629	090329	57	100.00	KOSPI	화학	N	N	N	N		N	2995	0	3	0.00	8985	3	0.03	2995	2995	2995	3890	2100	2995	2995.00	1.08	0	-3	3075	3035	2995	2955	2915	3015	2935	77	895	500	2150	5	1	15326438	459	-6.19	0.41	12	0.00	-484.00	7345.00	3550	20220630	-15.63	2355	20230103	27.18	3180	-5.82	20230426	2355	27.18	20230103	3550	-15.63	20220630	2355	27.18	20230103	0.26	N	024070	500	76 억	165483	N	N	0	N	N
18	20230628	160326	57	100.00	KOSPI	화학	N	N	N	N		N	2995	-20	5	-0.66	34472610	11467	218.21	3015	3035	2955	3915	2115	3015	3006.25	1.08	0	7	3108	3061	3023	2976	2938	3085	3000	77	900	500	2170	5	1	15326438	459	-6.19	0.41	12	0.07	-484.00	7345.00	3550	20220630	-15.63	2355	20230103	27.18	3180	-5.82	20230426	2355	27.18	20230103	3550	-15.63	20220630	2355	27.18	20230103	0.26	N	024070	500	76 억	165508	N	N	1	N	N
19	20230628	150328	57	100.00	KOSPI	화학	N	N	N	N		N	3005	-10	5	-0.33	32036365	10654	202.74	3015	3035	2955	3915	2115	3015	3006.98	1.08	0	7	3108	3061	3023	2976	2938	3085	3000	77	900	500	2170	5	1	15326438	461	-6.21	0.41	12	0.07	-484.00	7345.00	3550	20220630	-15.35	2355	20230103	27.60	3180	-5.50	20230426	2355	27.60	20230103	3550	-15.35	20220630	2355	27.60	20230103	0.26	N	024070	500	76 억	165508	N	N	1	N	N
20	20230628	140326	57	100.00	KOSPI	화학	N	N	N	N		N	3015	0	3	0.00	23028280	7663	145.82	3015	3035	2955	3915	2115	3015	3005.13	1.08	0	18	3108	3061	3023	2976	2938	3085	3000	77	900	500	2170	5	1	15326438	462	-6.23	0.41	12	0.05	-484.00	7345.00	3550	20220630	-15.07	2355	20230103	28.03	3180	-5.19	20230426	2355	28.03	20230103	3550	-15.07	20220630	2355	28.03	20230103	0.26	N	024070	500	76 억	165508	N	N	1	N	N
21	20230628	130327	57	100.00	KOSPI	화학	N	N	N	N		N	3020	5	2	0.17	21746900	7238	137.74	3015	3035	2955	3915	2115	3015	3004.55	1.08	0	29	3108	3061	3023	2976	2938	3085	3000	77	900	500	2170	5	1	15326438	463	-6.24	0.41	12	0.05	-484.00	7345.00	3550	20220630	-14.93	2355	20230103	28.24	3180	-5.03	20230426	2355	28.24	20230103	3550	-14.93	20220630	2355	28.24	20230103	0.26	N	024070	500	76 억	165508	N	N	1	N	N
22	20230628	120259	57	100.00	KOSPI	화학	N	N	N	N		N	3030	15	2	0.50	21126215	7033	133.83	3015	3035	2955	3915	2115	3015	3003.87	1.08	0	29	3108	3061	3023	2976	2938	3085	3000	77	900	500	2170	5	1	15326438	464	-6.26	0.41	12	0.05	-484.00	7345.00	3550	20220630	-14.65	2355	20230103	28.66	3180	-4.72	20230426	2355	28.66	20230103	3550	-14.65	20220630	2355	28.66	20230103	0.26	N	024070	500	76 억	165508	N	N	1	N	N
23	20230628	110329	57	100.00	KOSPI	화학	N	N	N	N		N	3025	10	2	0.33	16852985	5619	106.93	3015	3035	2955	3915	2115	3015	2999.29	1.08	0	29	3108	3061	3023	2976	2938	3085	3000	77	900	500	2170	5	1	15326438	464	-6.25	0.41	12	0.04	-484.00	7345.00	3550	20220630	-14.79	2355	20230103	28.45	3180	-4.87	20230426	2355	28.45	20230103	3550	-14.79	20220630	2355	28.45	20230103	0.26	N	024070	500	76 억	165508	N	N	1	N	N
24	20230628	100328	57	100.00	KOSPI	화학	N	N	N	N		N	3010	-5	5	-0.17	6901410	2312	44.00	3015	3015	2955	3915	2115	3015	2985.04	1.08	0	31	3108	3061	3023	2976	2938	3085	3000	77	900	500	2170	5	1	15326438	461	-6.22	0.41	12	0.02	-484.00	7345.00	3550	20220630	-15.21	2355	20230103	27.81	3180	-5.35	20230426	2355	27.81	20230103	3550	-15.21	20220630	2355	27.81	20230103	0.26	N	024070	500	76 억	165508	N	N	1	N	N
25	20230628	090327	57	100.00	KOSPI	화학	N	N	N	N		N	3015	0	3	0.00	283410	94	1.79	3015	3015	3015	3915	2115	3015	3015.00	1.08	0	0	3108	3061	3023	2976	2938	3085	3000	77	900	500	2170	5	1	15326438	462	-6.23	0.41	12	0.00	-484.00	7345.00	3550	20220630	-15.07	2355	20230103	28.03	3180	-5.19	20230426	2355	28.03	20230103	3550	-15.07	20220630	2355	28.03	20230103	0.26	N	024070	500	76 억	165508	N	N	1	N	N
26	20230627	160328	00	60.00	KOSPI	화학	N	N	N	N	60	N	3015	10	2	0.33	15834810	5255	69.14	3010	3070	2985	3905	2105	3005	3013.28	1.08	0	-16	3048	3026	2998	2976	2948	3037	2987	77	900	500	2160	5	1	15326438	462	-6.23	0.41	12	0.03	-484.00	7345.00	3550	20220630	-15.07	2355	20230103	28.03	3180	-5.19	20230426	2355	28.03	20230103	3550	-15.07	20220630	2355	28.03	20230103	0.27	N	024070	500	76 억	165524	N	N	1	N	N
27	20230627	150330	00	60.00	KOSPI	화학	N	N	N	N	60	N	3030	25	2	0.83	14454440	4797	63.11	3010	3070	2985	3905	2105	3005	3013.22	1.08	0	-16	3048	3026	2998	2976	2948	3037	2987	77	900	500	2160	5	1	15326438	464	-6.26	0.41	12	0.03	-484.00	7345.00	3550	20220630	-14.65	2355	20230103	28.66	3180	-4.72	20230426	2355	28.66	20230103	3550	-14.65	20220630	2355	28.66	20230103	0.27	N	024070	500	76 억	165524	N	N	5	N	N
28	20230627	140332	00	60.00	KOSPI	화학	N	N	N	N	60	N	3000	-5	5	-0.17	14018175	4653	61.22	3010	3070	2985	3905	2105	3005	3012.72	1.08	0	-3	3048	3026	2998	2976	2948	3037	2987	77	900	500	2160	5	1	15326438	460	-6.20	0.41	12	0.03	-484.00	7345.00	3550	20220630	-15.49	2355	20230103	27.39	3180	-5.66	20230426	2355	27.39	20230103	3550	-15.49	20220630	2355	27.39	20230103	0.27	N	024070	500	76 억	165524	N	N	5	N	N
29	20230627	130332	00	60.00	KOSPI	화학	N	N	N	N	60	N	3015	10	2	0.33	8554705	2844	37.42	3010	3070	2985	3905	2105	3005	3007.98	1.08	0	-5	3048	3026	2998	2976	2948	3037	2987	77	900	500	2160	5	1	15326438	462	-6.23	0.41	12	0.02	-484.00	7345.00	3550	20220630	-15.07	2355	20230103	28.03	3180	-5.19	20230426	2355	28.03	20230103	3550	-15.07	20220630	2355	28.03	20230103	0.27	N	024070	500	76 억	165524	N	N	5	N	N
30	20230627	120334	00	60.00	KOSPI	화학	N	N	N	N	60	N	3000	-5	5	-0.17	7479875	2485	32.69	3010	3070	3000	3905	2105	3005	3010.01	1.08	0	-5	3048	3026	2998	2976	2948	3037	2987	77	900	500	2160	5	1	15326438	460	-6.20	0.41	12	0.02	-484.00	7345.00	3550	20220630	-15.49	2355	20230103	27.39	3180	-5.66	20230426	2355	27.39	20230103	3550	-15.49	20220630	2355	27.39	20230103	0.27	N	024070	500	76 억	165524	N	N	5	N	N
31	20230627	110332	00	60.00	KOSPI	화학	N	N	N	N	60	N	3000	-5	5	-0.17	5678130	1886	24.81	3010	3070	3000	3905	2105	3005	3010.67	1.08	0	-5	3048	3026	2998	2976	2948	3037	2987	77	900	500	2160	5	1	15326438	460	-6.20	0.41	12	0.01	-484.00	7345.00	3550	20220630	-15.49	2355	20230103	27.39	3180	-5.66	20230426	2355	27.39	20230103	3550	-15.49	20220630	2355	27.39	20230103	0.27	N	024070	500	76 억	165524	N	N	5	N	N
32	20230627	100326	00	60.00	KOSPI	화학	N	N	N	N	60	N	3005	0	3	0.00	2623815	869	11.43	3010	3070	3000	3905	2105	3005	3019.35	1.08	0	-5	3048	3026	2998	2976	2948	3037	2987	77	900	500	2160	5	1	15326438	461	-6.21	0.41	12	0.01	-484.00	7345.00	3550	20220630	-15.35	2355	20230103	27.60	3180	-5.50	20230426	2355	27.60	20230103	3550	-15.35	20220630	2355	27.60	20230103	0.27	N	024070	500	76 억	165524	N	N	5	N	N
33	20230627	090328	00	60.00	KOSPI	화학	N	N	N	N	60	N	3060	55	2	1.83	507460	166	2.18	3010	3070	3010	3905	2105	3005	3056.99	1.08	0	-2	3048	3026	2998	2976	2948	3037	2987	77	900	500	2160	5	1	15326438	469	-6.32	0.42	12	0.00	-484.00	7345.00	3550	20220630	-13.80	2355	20230103	29.94	3180	-3.77	20230426	2355	29.94	20230103	3550	-13.80	20220630	2355	29.94	20230103	0.27	N	024070	500	76 억	165524	N	N	5	N	N
34	20230626	160327	00	60.00	KOSPI	화학	N	N	N	N	60	N	3005	10	2	0.33	22765885	7601	100.60	2980	3020	2970	3890	2100	2995	2995.12	1.08	0	-41	3098	3046	3008	2956	2918	3072	2982	77	895	500	2150	5	1	15326438	461	-6.21	0.41	12	0.05	-484.00	7345.00	3550	20220630	-15.35	2355	20230103	27.60	3180	-5.50	20230426	2355	27.60	20230103	3550	-15.35	20220630	2355	27.60	20230103	0.28	N	024070	500	76 억	165592	N	N	5	N	N
35	20230626	150329	00	60.00	KOSPI	화학	N	N	N	N	60	N	2995	0	3	0.00	13904230	4647	61.50	2980	3020	2970	3890	2100	2995	2992.09	1.08	0	-19	3098	3046	3008	2956	2918	3072	2982	77	895	500	2150	5	1	15326438	459	-6.19	0.41	12	0.03	-484.00	7345.00	3550	20220630	-15.63	2355	20230103	27.18	3180	-5.82	20230426	2355	27.18	20230103	3550	-15.63	20220630	2355	27.18	20230103	0.28	N	024070	500	76 억	165592	N	N	20	N	N
36	20230626	140328	00	60.00	KOSPI	화학	N	N	N	N	60	N	2995	0	3	0.00	10972130	3668	48.54	2980	3020	2970	3890	2100	2995	2991.31	1.08	0	5	3098	3046	3008	2956	2918	3072	2982	77	895	500	2150	5	1	15326438	459	-6.19	0.41	12	0.02	-484.00	7345.00	3550	20220630	-15.63	2355	20230103	27.18	3180	-5.82	20230426	2355	27.18	20230103	3550	-15.63	20220630	2355	27.18	20230103	0.28	N	024070	500	76 억	165592	N	N	20	N	N
37	20230626	130328	00	60.00	KOSPI	화학	N	N	N	N	60	N	2995	0	3	0.00	9688015	3237	42.84	2980	3020	2970	3890	2100	2995	2992.90	1.08	0	8	3098	3046	3008	2956	2918	3072	2982	77	895	500	2150	5	1	15326438	459	-6.19	0.41	12	0.02	-484.00	7345.00	3550	20220630	-15.63	2355	20230103	27.18	3180	-5.82	20230426	2355	27.18	20230103	3550	-15.63	20220630	2355	27.18	20230103	0.28	N	024070	500	76 억	165592	N	N	20	N	N
38	20230626	120326	00	60.00	KOSPI	화학	N	N	N	N	60	N	3005	10	2	0.33	7765910	2596	34.36	2980	3020	2970	3890	2100	2995	2991.49	1.08	0	115	3098	3046	3008	2956	2918	3072	2982	77	895	500	2150	5	1	15326438	461	-6.21	0.41	12	0.02	-484.00	7345.00	3550	20220630	-15.35	2355	20230103	27.60	3180	-5.50	20230426	2355	27.60	20230103	3550	-15.35	20220630	2355	27.60	20230103	0.28	N	024070	500	76 억	165592	N	N	20	N	N
39	20230626	110325	00	60.00	KOSPI	화학	N	N	N	N	60	N	3005	10	2	0.33	4155815	1386	18.34	2980	3020	2980	3890	2100	2995	2998.42	1.08	0	-2	3098	3046	3008	2956	2918	3072	2982	77	895	500	2150	5	1	15326438	461	-6.21	0.41	12	0.01	-484.00	7345.00	3550	20220630	-15.35	2355	20230103	27.60	3180	-5.50	20230426	2355	27.60	20230103	3550	-15.35	20220630	2355	27.60	20230103	0.28	N	024070	500	76 억	165592	N	N	20	N	N
40	20230626	100327	00	60.00	KOSPI	화학	N	N	N	N	60	N	2995	0	3	0.00	1945770	650	8.60	2980	2995	2980	3890	2100	2995	2993.49	1.08	0	1	3098	3046	3008	2956	2918	3072	2982	77	895	500	2150	5	1	15326438	459	-6.19	0.41	12	0.00	-484.00	7345.00	3550	20220630	-15.63	2355	20230103	27.18	3180	-5.82	20230426	2355	27.18	20230103	3550	-15.63	20220630	2355	27.18	20230103	0.28	N	024070	500	76 억	165592	N	N	20	N	N
41	20230626	090327	00	60.00	KOSPI	화학	N	N	N	N	60	N	2980	-15	5	-0.50	178800	60	0.79	2980	2980	2980	3890	2100	2995	2980.00	1.08	0	0	3098	3046	3008	2956	2918	3072	2982	77	895	500	2150	5	1	15326438	457	-6.16	0.41	12	0.00	-484.00	7345.00	3550	20220630	-16.06	2355	20230103	26.54	3180	-6.29	20230426	2355	26.54	20230103	3550	-16.06	20220630	2355	26.54	20230103	0.28	N	024070	500	76 억	165592	N	N	20	N	N
42	20230623	160524	00	60.00	KOSPI	화학	N	N	N	N	60	N	2995	5	2	0.17	22553105	7556	90.66	2980	3060	2970	3885	2095	2990	2984.79	1.08	0	-49	3030	3010	2985	2965	2940	3020	2975	77	895	500	2150	5	1	15326438	459	-6.19	0.41	12	0.05	-484.00	7345.00	3550	20220630	-15.63	2355	20230103	27.18	3180	-5.82	20230426	2355	27.18	20230103	3550	-15.63	20220630	2355	27.18	20230103	0.32	N	024070	500	76 억	165641	N	N	20	N	N
43	20230623	140254	00	60.00	KOSPI	화학	N	N	N	N	60	N	2980	-10	5	-0.33	17601760	5901	70.81	2980	3060	2970	3885	2095	2990	2982.84	1.08	0	-20	3030	3010	2985	2965	2940	3020	2975	77	895	500	2150	5	1	15326438	457	-6.16	0.41	12	0.04	-484.00	7345.00	3550	20220630	-16.06	2355	20230103	26.54	3180	-6.29	20230426	2355	26.54	20230103	3550	-16.06	20220630	2355	26.54	20230103	0.32	N	024070	500	76 억	165641	N	N	7	N	N
44	20230622	160352	00	60.00	KOSPI	화학	N	N	N	N	60	N	2990	5	2	0.17	24841835	8318	38.50	2970	3005	2960	3880	2090	2985	2986.52	1.08	0	102	3051	3017	3001	2967	2951	3010	2960	77	895	500	2140	5	1	15326438	458	-6.18	0.41	12	0.05	-484.00	7345.00	3550	20220630	-15.77	2355	20230103	26.96	3180	-5.97	20230426	2355	26.96	20230103	3550	-15.77	20220630	2355	26.96	20230103	0.33	N	024070	500	76 억	165515	N	N	7	N	N
45	20230622	150149	00	60.00	KOSPI	화학	N	N	N	N	60	N	3005	20	2	0.67	17386275	5824	26.96	2970	3005	2960	3880	2090	2985	2985.28	1.08	0	95	3051	3017	3001	2967	2951	3010	2960	77	895	500	2140	5	1	15326438	461	-6.21	0.41	12	0.04	-484.00	7345.00	3550	20220630	-15.35	2355	20230103	27.60	3180	-5.50	20230426	2355	27.60	20230103	3550	-15.35	20220630	2355	27.60	20230103	0.33	N	024070	500	76 억	165515	N	N	218	N	N
46	20230622	140707	00	60.00	KOSPI	화학	N	N	N	N	60	N	3000	15	2	0.50	15364730	5150	23.84	2970	3000	2960	3880	2090	2985	2983.44	1.08	0	92	3051	3017	3001	2967	2951	3010	2960	77	895	500	2140	5	1	15326438	460	-6.20	0.41	12	0.03	-484.00	7345.00	3550	20220630	-15.49	2355	20230103	27.39	3180	-5.66	20230426	2355	27.39	20230103	3550	-15.49	20220630	2355	27.39	20230103	0.33	N	024070	500	76 억	165515	N	N	218	N	N
47	20230622	130811	00	60.00	KOSPI	화학	N	N	N	N	60	N	3000	15	2	0.50	13318760	4468	20.68	2970	3000	2960	3880	2090	2985	2980.92	1.08	0	92	3051	3017	3001	2967	2951	3010	2960	77	895	500	2140	5	1	15326438	460	-6.20	0.41	12	0.03	-484.00	7345.00	3550	20220630	-15.49	2355	20230103	27.39	3180	-5.66	20230426	2355	27.39	20230103	3550	-15.49	20220630	2355	27.39	20230103	0.33	N	024070	500	76 억	165515	N	N	218	N	N
48	20230622	120309	00	60.00	KOSPI	화학	N	N	N	N	60	N	3000	15	2	0.50	13315760	4467	20.68	2970	3000	2960	3880	2090	2985	2980.92	1.08	0	92	3051	3017	3001	2967	2951	3010	2960	77	895	500	2140	5	1	15326438	460	-6.20	0.41	12	0.03	-484.00	7345.00	3550	20220630	-15.49	2355	20230103	27.39	3180	-5.66	20230426	2355	27.39	20230103	3550	-15.49	20220630	2355	27.39	20230103	0.33	N	024070	500	76 억	165515	N	N	218	N	N
49	20230622	110452	00	60.00	KOSPI	화학	N	N	N	N	60	N	2975	-10	5	-0.34	12029250	4038	18.69	2970	3000	2960	3880	2090	2985	2979.01	1.08	0	92	3051	3017	3001	2967	2951	3010	2960	77	895	500	2140	5	1	15326438	456	-6.15	0.41	12	0.03	-484.00	7345.00	3550	20220630	-16.20	2355	20230103	26.33	3180	-6.45	20230426	2355	26.33	20230103	3550	-16.20	20220630	2355	26.33	20230103	0.33	N	024070	500	76 억	165515	N	N	218	N	N
50	20230622	100739	00	60.00	KOSPI	화학	N	N	N	N	60	N	2985	0	3	0.00	6936780	2328	10.78	2970	3000	2960	3880	2090	2985	2979.72	1.08	0	9	3051	3017	3001	2967	2951	3010	2960	77	895	500	2140	5	1	15326438	457	-6.17	0.41	12	0.02	-484.00	7345.00	3550	20220630	-15.92	2355	20230103	26.75	3180	-6.13	20230426	2355	26.75	20230103	3550	-15.92	20220630	2355	26.75	20230103	0.33	N	024070	500	76 억	165515	N	N	218	N	N
51	20230622	090810	00	60.00	KOSPI	화학	N	N	N	N	60	N	2960	-25	5	-0.84	1873885	632	2.93	2970	2975	2960	3880	2090	2985	2965.01	1.08	0	11	3051	3017	3001	2967	2951	3010	2960	77	895	500	2140	5	1	15326438	454	-6.12	0.40	12	0.00	-484.00	7345.00	3550	20220630	-16.62	2355	20230103	25.69	3180	-6.92	20230426	2355	25.69	20230103	3550	-16.62	20220630	2355	25.69	20230103	0.33	N	024070	500	76 억	165515	N	N	218	N	N
52	20230621	160116	00	60.00	KOSPI	화학	N	N	N	N	60	N	2985	-10	5	-0.33	65032560	21603	240.54	2995	3035	2985	3890	2100	2995	3010.35	1.08	0	-85	3031	3012	2976	2957	2921	3022	2967	77	895	500	2150	5	1	15326438	457	-6.17	0.41	12	0.14	-484.00	7345.00	3550	20220630	-15.92	2355	20230103	26.75	3180	-6.13	20230426	2355	26.75	20230103	3550	-15.92	20220630	2355	26.75	20230103	0.34	N	024070	500	76 억	165569	N	N	218	N	N
53	20230621	151000	00	60.00	KOSPI	화학	N	N	N	N	60	N	3000	5	2	0.17	61186835	20318	226.23	2995	3035	2985	3890	2100	2995	3011.46	1.08	0	-45	3031	3012	2976	2957	2921	3022	2967	77	895	500	2150	5	1	15326438	460	-6.20	0.41	12	0.13	-484.00	7345.00	3550	20220630	-15.49	2355	20230103	27.39	3180	-5.66	20230426	2355	27.39	20230103	3550	-15.49	20220630	2355	27.39	20230103	0.34	N	024070	500	76 억	165569	N	N	6	N	N
54	20230621	140143	00	60.00	KOSPI	화학	N	N	N	N	60	N	3025	30	2	1.00	53843050	17885	199.14	2995	3035	2985	3890	2100	2995	3010.51	1.08	0	-56	3031	3012	2976	2957	2921	3022	2967	77	895	500	2150	5	1	15326438	464	-6.25	0.41	12	0.12	-484.00	7345.00	3550	20220630	-14.79	2355	20230103	28.45	3180	-4.87	20230426	2355	28.45	20230103	3550	-14.79	20220630	2355	28.45	20230103	0.34	N	024070	500	76 억	165569	N	N	6	N	N
55	20230621	130227	00	60.00	KOSPI	화학	N	N	N	N	60	N	2995	0	3	0.00	10024555	3346	37.26	2995	3035	2985	3890	2100	2995	2995.98	1.08	0	-57	3031	3012	2976	2957	2921	3022	2967	77	895	500	2150	5	1	15326438	459	-6.19	0.41	12	0.02	-484.00	7345.00	3550	20220630	-15.63	2355	20230103	27.18	3180	-5.82	20230426	2355	27.18	20230103	3550	-15.63	20220630	2355	27.18	20230103	0.34	N	024070	500	76 억	165569	N	N	6	N	N
56	20230621	120608	00	60.00	KOSPI	화학	N	N	N	N	60	N	2995	0	3	0.00	9892975	3302	36.77	2995	3035	2985	3890	2100	2995	2996.06	1.08	0	-57	3031	3012	2976	2957	2921	3022	2967	77	895	500	2150	5	1	15326438	459	-6.19	0.41	12	0.02	-484.00	7345.00	3550	20220630	-15.63	2355	20230103	27.18	3180	-5.82	20230426	2355	27.18	20230103	3550	-15.63	20220630	2355	27.18	20230103	0.34	N	024070	500	76 억	165569	N	N	6	N	N
57	20230621	110859	00	60.00	KOSPI	화학	N	N	N	N	60	N	2995	0	3	0.00	3892895	1295	14.42	2995	3035	2985	3890	2100	2995	3006.10	1.08	0	-56	3031	3012	2976	2957	2921	3022	2967	77	895	500	2150	5	1	15326438	459	-6.19	0.41	12	0.01	-484.00	7345.00	3550	20220630	-15.63	2355	20230103	27.18	3180	-5.82	20230426	2355	27.18	20230103	3550	-15.63	20220630	2355	27.18	20230103	0.34	N	024070	500	76 억	165569	N	N	6	N	N
58	20230621	100604	00	60.00	KOSPI	화학	N	N	N	N	60	N	3000	5	2	0.17	3013265	1002	11.16	2995	3035	2985	3890	2100	2995	3007.25	1.08	0	-48	3031	3012	2976	2957	2921	3022	2967	77	895	500	2150	5	1	15326438	460	-6.20	0.41	12	0.01	-484.00	7345.00	3550	20220630	-15.49	2355	20230103	27.39	3180	-5.66	20230426	2355	27.39	20230103	3550	-15.49	20220630	2355	27.39	20230103	0.34	N	024070	500	76 억	165569	N	N	6	N	N
59	20230621	090933	00	60.00	KOSPI	화학	N	N	N	N	60	N	2995	0	3	0.00	1214275	406	4.52	2995	2995	2985	3890	2100	2995	2990.83	1.08	0	-20	3031	3012	2976	2957	2921	3022	2967	77	895	500	2150	5	1	15326438	459	-6.19	0.41	12	0.00	-484.00	7345.00	3550	20220630	-15.63	2355	20230103	27.18	3180	-5.82	20230426	2355	27.18	20230103	3550	-15.63	20220630	2355	27.18	20230103	0.34	N	024070	500	76 억	165569	N	N	6	N	N
60	20230620	160720	00	60.00	KOSPI	화학	N	N	N	N	60	N	2995	50	2	1.70	26226620	8880	89.12	2950	2995	2940	3825	2065	2945	2953.45	1.08	0	-9	3031	2987	2966	2922	2901	2977	2912	77	880	500	2120	5	1	15326438	459	-6.19	0.41	12	0.06	-484.00	7345.00	3550	20220630	-15.63	2355	20230103	27.18	3180	-5.82	20230426	2355	27.18	20230103	3550	-15.63	20220630	2355	27.18	20230103	0.34	N	024070	500	76 억	165552	N	N	6	N	N
61	20230620	151000	00	60.00	KOSPI	화학	N	N	N	N	60	N	2950	5	2	0.17	23225630	7878	79.06	2950	2955	2940	3825	2065	2945	2948.16	1.08	0	0	3031	2987	2966	2922	2901	2977	2912	77	880	500	2120	5	1	15326438	452	-6.10	0.40	12	0.05	-484.00	7345.00	3550	20220630	-16.90	2355	20230103	25.27	3180	-7.23	20230426	2355	25.27	20230103	3550	-16.90	20220630	2355	25.27	20230103	0.34	N	024070	500	76 억	165552	N	N	9	N	N
62	20230620	140121	00	60.00	KOSPI	화학	N	N	N	N	60	N	2945	0	3	0.00	21069185	7147	71.73	2950	2955	2940	3825	2065	2945	2947.98	1.08	0	0	3031	2987	2966	2922	2901	2977	2912	77	880	500	2120	5	1	15326438	451	-6.08	0.40	12	0.05	-484.00	7345.00	3550	20220630	-17.04	2355	20230103	25.05	3180	-7.39	20230426	2355	25.05	20230103	3550	-17.04	20220630	2355	25.05	20230103	0.34	N	024070	500	76 억	165552	N	N	9	N	N
63	20230620	130849	00	60.00	KOSPI	화학	N	N	N	N	60	N	2950	5	2	0.17	19695785	6681	67.05	2950	2955	2940	3825	2065	2945	2948.03	1.08	0	0	3031	2987	2966	2922	2901	2977	2912	77	880	500	2120	5	1	15326438	452	-6.10	0.40	12	0.04	-484.00	7345.00	3550	20220630	-16.90	2355	20230103	25.27	3180	-7.23	20230426	2355	25.27	20230103	3550	-16.90	20220630	2355	25.27	20230103	0.34	N	024070	500	76 억	165552	N	N	9	N	N
64	20230620	120812	00	60.00	KOSPI	화학	N	N	N	N	60	N	2950	5	2	0.17	19474535	6606	66.30	2950	2955	2940	3825	2065	2945	2948.01	1.08	0	0	3031	2987	2966	2922	2901	2977	2912	77	880	500	2120	5	1	15326438	452	-6.10	0.40	12	0.04	-484.00	7345.00	3550	20220630	-16.90	2355	20230103	25.27	3180	-7.23	20230426	2355	25.27	20230103	3550	-16.90	20220630	2355	25.27	20230103	0.34	N	024070	500	76 억	165552	N	N	9	N	N
65	20230620	110649	00	60.00	KOSPI	화학	N	N	N	N	60	N	2950	5	2	0.17	13304540	4511	45.27	2950	2955	2945	3825	2065	2945	2949.35	1.08	0	0	3031	2987	2966	2922	2901	2977	2912	77	880	500	2120	5	1	15326438	452	-6.10	0.40	12	0.03	-484.00	7345.00	3550	20220630	-16.90	2355	20230103	25.27	3180	-7.23	20230426	2355	25.27	20230103	3550	-16.90	20220630	2355	25.27	20230103	0.34	N	024070	500	76 억	165552	N	N	9	N	N
66	20230620	100735	00	60.00	KOSPI	화학	N	N	N	N	60	N	2955	10	2	0.34	5594950	1897	19.04	2950	2955	2945	3825	2065	2945	2949.37	1.08	0	0	3031	2987	2966	2922	2901	2977	2912	77	880	500	2120	5	1	15326438	453	-6.11	0.40	12	0.01	-484.00	7345.00	3550	20220630	-16.76	2355	20230103	25.48	3180	-7.08	20230426	2355	25.48	20230103	3550	-16.76	20220630	2355	25.48	20230103	0.34	N	024070	500	76 억	165552	N	N	9	N	N
67	20230620	090658	00	60.00	KOSPI	화학	N	N	N	N	60	N	2950	5	2	0.17	1507450	511	5.13	2950	2950	2950	3825	2065	2945	2950.00	1.08	0	-7	3031	2987	2966	2922	2901	2977	2912	77	880	500	2120	5	1	15326438	452	-6.10	0.40	12	0.00	-484.00	7345.00	3550	20220630	-16.90	2355	20230103	25.27	3180	-7.23	20230426	2355	25.27	20230103	3550	-16.90	20220630	2355	25.27	20230103	0.34	N	024070	500	76 억	165552	N	N	9	N	N
68	20230619	160424	00	60.00	KOSPI	화학	N	N	N	N	60	N	2945	-50	5	-1.67	29483135	9944	120.43	3010	3010	2945	3890	2100	2995	2965.24	1.08	0	35	3131	3062	3021	2952	2911	3042	2932	77	895	500	2150	5	1	15326438	451	-6.08	0.40	12	0.06	-484.00	7345.00	3550	20220630	-17.04	2355	20230103	25.05	3180	-7.39	20230426	2355	25.05	20230103	3550	-17.04	20220630	2355	25.05	20230103	0.34	N	024070	500	76 억	165524	N	N	9	N	N
69	20230619	150724	00	60.00	KOSPI	화학	N	N	N	N	60	N	2960	-35	5	-1.17	23226080	7823	94.74	3010	3010	2950	3890	2100	2995	2968.95	1.08	0	37	3131	3062	3021	2952	2911	3042	2932	77	895	500	2150	5	1	15326438	454	-6.12	0.40	12	0.05	-484.00	7345.00	3550	20220630	-16.62	2355	20230103	25.69	3180	-6.92	20230426	2355	25.69	20230103	3550	-16.62	20220630	2355	25.69	20230103	0.34	N	024070	500	76 억	165524	N	N	7	N	N
70	20230619	140132	00	60.00	KOSPI	화학	N	N	N	N	60	N	2970	-25	5	-0.83	22275810	7503	90.87	3010	3010	2950	3890	2100	2995	2968.92	1.08	0	37	3131	3062	3021	2952	2911	3042	2932	77	895	500	2150	5	1	15326438	455	-6.14	0.40	12	0.05	-484.00	7345.00	3550	20220630	-16.34	2355	20230103	26.11	3180	-6.60	20230426	2355	26.11	20230103	3550	-16.34	20220630	2355	26.11	20230103	0.34	N	024070	500	76 억	165524	N	N	7	N	N
71	20230619	130202	00	60.00	KOSPI	화학	N	N	N	N	60	N	2955	-40	5	-1.34	22124925	7452	90.25	3010	3010	2950	3890	2100	2995	2968.99	1.08	0	37	3131	3062	3021	2952	2911	3042	2932	77	895	500	2150	5	1	15326438	453	-6.11	0.40	12	0.05	-484.00	7345.00	3550	20220630	-16.76	2355	20230103	25.48	3180	-7.08	20230426	2355	25.48	20230103	3550	-16.76	20220630	2355	25.48	20230103	0.34	N	024070	500	76 억	165524	N	N	7	N	N
72	20230619	120328	00	60.00	KOSPI	화학	N	N	N	N	60	N	2980	-15	5	-0.50	14865435	4997	60.52	3010	3010	2965	3890	2100	2995	2974.87	1.08	0	-70	3131	3062	3021	2952	2911	3042	2932	77	895	500	2150	5	1	15326438	457	-6.16	0.41	12	0.03	-484.00	7345.00	3550	20220630	-16.06	2355	20230103	26.54	3180	-6.29	20230426	2355	26.54	20230103	3550	-16.06	20220630	2355	26.54	20230103	0.34	N	024070	500	76 억	165524	N	N	7	N	N
73	20230619	110950	00	60.00	KOSPI	화학	N	N	N	N	60	N	2985	-10	5	-0.33	10402095	3493	42.30	3010	3010	2970	3890	2100	2995	2977.98	1.08	0	-83	3131	3062	3021	2952	2911	3042	2932	77	895	500	2150	5	1	15326438	457	-6.17	0.41	12	0.02	-484.00	7345.00	3550	20220630	-15.92	2355	20230103	26.75	3180	-6.13	20230426	2355	26.75	20230103	3550	-15.92	20220630	2355	26.75	20230103	0.34	N	024070	500	76 억	165524	N	N	7	N	N
74	20230619	100139	00	60.00	KOSPI	화학	N	N	N	N	60	N	2975	-20	5	-0.67	3904810	1307	15.83	3010	3010	2975	3890	2100	2995	2987.61	1.08	0	-83	3131	3062	3021	2952	2911	3042	2932	77	895	500	2150	5	1	15326438	456	-6.15	0.41	12	0.01	-484.00	7345.00	3550	20220630	-16.20	2355	20230103	26.33	3180	-6.45	20230426	2355	26.33	20230103	3550	-16.20	20220630	2355	26.33	20230103	0.34	N	024070	500	76 억	165524	N	N	7	N	N
75	20230619	091009	00	60.00	KOSPI	화학	N	N	N	N	60	N	2995	0	3	0.00	87005	29	0.35	3010	3010	2995	3890	2100	2995	3000.17	1.08	0	0	3131	3062	3021	2952	2911	3042	2932	77	895	500	2150	5	1	15326438	459	-6.19	0.41	12	0.00	-484.00	7345.00	3550	20220630	-15.63	2355	20230103	27.18	3180	-5.82	20230426	2355	27.18	20230103	3550	-15.63	20220630	2355	27.18	20230103	0.34	N	024070	500	76 억	165524	N	N	7	N	N
76	20230616	160813	00	60.00	KOSPI	화학	N	N	N	N	60	N	2995	10	2	0.34	24500485	8127	76.49	3090	3090	2980	3880	2090	2985	3014.82	1.08	0	-68	3021	3002	2981	2962	2941	3012	2972	77	895	500	2140	5	1	15326438	459	-6.19	0.41	12	0.05	-484.00	7345.00	3550	20220630	-15.63	2355	20230103	27.18	3180	-5.82	20230426	2355	27.18	20230103	3550	-15.63	20220630	2355	27.18	20230103	0.37	N	024070	500	76 억	165594	N	N	7	N	N
77	20230616	150204	00	60.00	KOSPI	화학	N	N	N	N	60	N	2995	10	2	0.34	21272250	7049	66.34	3090	3090	2980	3880	2090	2985	3017.77	1.08	0	392	3021	3002	2981	2962	2941	3012	2972	77	895	500	2140	5	1	15326438	459	-6.19	0.41	12	0.05	-484.00	7345.00	3550	20220630	-15.63	2355	20230103	27.18	3180	-5.82	20230426	2355	27.18	20230103	3550	-15.63	20220630	2355	27.18	20230103	0.37	N	024070	500	76 억	165594	N	N	9	N	N
78	20230616	140656	00	60.00	KOSPI	화학	N	N	N	N	60	N	2990	5	2	0.17	19381475	6416	60.39	3090	3090	2980	3880	2090	2985	3020.80	1.08	0	423	3021	3002	2981	2962	2941	3012	2972	77	895	500	2140	5	1	15326438	458	-6.18	0.41	12	0.04	-484.00	7345.00	3550	20220630	-15.77	2355	20230103	26.96	3180	-5.97	20230426	2355	26.96	20230103	3550	-15.77	20220630	2355	26.96	20230103	0.37	N	024070	500	76 억	165594	N	N	9	N	N
79	20230616	130703	00	60.00	KOSPI	화학	N	N	N	N	60	N	2990	5	2	0.17	19381475	6416	60.39	3090	3090	2980	3880	2090	2985	3020.80	1.08	0	423	3021	3002	2981	2962	2941	3012	2972	77	895	500	2140	5	1	15326438	458	-6.18	0.41	12	0.04	-484.00	7345.00	3550	20220630	-15.77	2355	20230103	26.96	3180	-5.97	20230426	2355	26.96	20230103	3550	-15.77	20220630	2355	26.96	20230103	0.37	N	024070	500	76 억	165594	N	N	9	N	N
80	20230616	120532	00	60.00	KOSPI	화학	N	N	N	N	60	N	2995	10	2	0.34	18952240	6272	59.03	3090	3090	2980	3880	2090	2985	3021.72	1.08	0	291	3021	3002	2981	2962	2941	3012	2972	77	895	500	2140	5	1	15326438	459	-6.19	0.41	12	0.04	-484.00	7345.00	3550	20220630	-15.63	2355	20230103	27.18	3180	-5.82	20230426	2355	27.18	20230103	3550	-15.63	20220630	2355	27.18	20230103	0.37	N	024070	500	76 억	165594	N	N	9	N	N
81	20230616	110315	00	60.00	KOSPI	화학	N	N	N	N	60	N	2990	5	2	0.17	15826010	5225	49.18	3090	3090	2985	3880	2090	2985	3028.90	1.08	0	-20	3021	3002	2981	2962	2941	3012	2972	77	895	500	2140	5	1	15326438	458	-6.18	0.41	12	0.03	-484.00	7345.00	3550	20220630	-15.77	2355	20230103	26.96	3180	-5.97	20230426	2355	26.96	20230103	3550	-15.77	20220630	2355	26.96	20230103	0.37	N	024070	500	76 억	165594	N	N	9	N	N
82	20230616	100251	00	60.00	KOSPI	화학	N	N	N	N	60	N	3000	15	2	0.50	11203285	3683	34.66	3090	3090	2985	3880	2090	2985	3041.89	1.08	0	-19	3021	3002	2981	2962	2941	3012	2972	77	895	500	2140	5	1	15326438	460	-6.20	0.41	12	0.02	-484.00	7345.00	3550	20220630	-15.49	2355	20230103	27.39	3180	-5.66	20230426	2355	27.39	20230103	3550	-15.49	20220630	2355	27.39	20230103	0.37	N	024070	500	76 억	165594	N	N	9	N	N
83	20230616	090849	00	60.00	KOSPI	화학	N	N	N	N	60	N	3010	25	2	0.84	6161235	2002	18.84	3090	3090	2990	3880	2090	2985	3077.54	1.08	0	-69	3021	3002	2981	2962	2941	3012	2972	77	895	500	2140	5	1	15326438	461	-6.22	0.41	12	0.01	-484.00	7345.00	3550	20220630	-15.21	2355	20230103	27.81	3180	-5.35	20230426	2355	27.81	20230103	3550	-15.21	20220630	2355	27.81	20230103	0.37	N	024070	500	76 억	165594	N	N	9	N	N
84	20230615	150446	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2985	-5	5	-0.17	28083415	9439	79.41	2980	3000	2960	3885	2095	2990	2975.25	1.09	0	-337	3053	3021	2978	2946	2903	3000	2925	77	895	500	2150	5	1	15326438	457	-6.17	0.41	12	0.06	-484.00	7345.00	3550	20220630	-15.92	2355	20230103	26.75	3180	-6.13	20230426	2355	26.75	20230103	3550	-15.92	20220630	2355	26.75	20230103	0.38	N	024070	500	76 억	166528	N	N	12	N	N
85	20230615	140740	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2965	-25	5	-0.84	20611050	6920	58.21	2980	3000	2965	3885	2095	2990	2978.48	1.09	0	-28	3053	3021	2978	2946	2903	3000	2925	77	895	500	2150	5	1	15326438	454	-6.13	0.40	12	0.05	-484.00	7345.00	3550	20220630	-16.48	2355	20230103	25.90	3180	-6.76	20230426	2355	25.90	20230103	3550	-16.48	20220630	2355	25.90	20230103	0.38	N	024070	500	76 억	166528	N	N	12	N	N
86	20230615	131021	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2990	0	3	0.00	17122780	5745	48.33	2980	3000	2965	3885	2095	2990	2980.47	1.09	0	-10	3053	3021	2978	2946	2903	3000	2925	77	895	500	2150	5	1	15326438	458	-6.18	0.41	12	0.04	-484.00	7345.00	3550	20220630	-15.77	2355	20230103	26.96	3180	-5.97	20230426	2355	26.96	20230103	3550	-15.77	20220630	2355	26.96	20230103	0.38	N	024070	500	76 억	166528	N	N	12	N	N
87	20230615	120513	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2990	0	3	0.00	16596540	5569	46.85	2980	3000	2965	3885	2095	2990	2980.17	1.09	0	-10	3053	3021	2978	2946	2903	3000	2925	77	895	500	2150	5	1	15326438	458	-6.18	0.41	12	0.04	-484.00	7345.00	3550	20220630	-15.77	2355	20230103	26.96	3180	-5.97	20230426	2355	26.96	20230103	3550	-15.77	20220630	2355	26.96	20230103	0.38	N	024070	500	76 억	166528	N	N	12	N	N
88	20230615	110942	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2990	0	3	0.00	13447160	4509	37.93	2980	3000	2970	3885	2095	2990	2982.29	1.09	0	-10	3053	3021	2978	2946	2903	3000	2925	77	895	500	2150	5	1	15326438	458	-6.18	0.41	12	0.03	-484.00	7345.00	3550	20220630	-15.77	2355	20230103	26.96	3180	-5.97	20230426	2355	26.96	20230103	3550	-15.77	20220630	2355	26.96	20230103	0.38	N	024070	500	76 억	166528	N	N	12	N	N
89	20230611	184633	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3000	-10	5	-0.33	18119995	6057	86.65	2995	3040	2980	3910	2110	3010	2991.58	1.09	-633	-31	3040	3025	2995	2980	2950	3032	2987	77	900	500	2160	5	1	15326438	460	-6.20	0.41	12	0.04	-484.00	7345.00	3550	20220630	-15.49	2355	20230103	27.39	3180	-5.66	20230426	2355	27.39	20230103	3550	-15.49	20220630	2355	27.39	20230103	0.47	N	024070	500	76 억	167028	N	N	7	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History