KissMeData/214420/price/prices-20240601.csv at e0dd3eebfad9c5e22d2e6137473f41b301dc8a9a

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	marketWarningCode	shortOverheated
2	20240628	161011	57	100.00	KOSPI		화학	N	N	N	N	N	11830	-370	5	-3.03	10661763860	903889	58.93	12190	12230	11590	15860	8540	12200	11794.63	1.80	168155	14166	13182	12616	11632	11066	12900	11350	48	3660	200	8540	10	1	24054799	2846	76.82	2.92	12	3.76	154.00	4049.00	17190	20240614	-31.18	4020	20231020	194.28	17190	-31.18	20240614	4115	187.48	20240104	17190	-31.18	20240614	4020	194.28	20231020	0.96	N	214420	200	48 억	433775	N	N	3174	N	00	N
3	20240628	151024	57	100.00	KOSPI		화학	N	N	N	N	N	11910	-290	5	-2.38	10257842020	869820	56.70	12190	12230	11590	15860	8540	12200	11792.39	1.80	168434	14166	13182	12616	11632	11066	12900	11350	48	3660	200	8540	10	1	24054799	2865	77.34	2.94	12	3.62	154.00	4049.00	17190	20240614	-30.72	4020	20231020	196.27	17190	-30.72	20240614	4115	189.43	20240104	17190	-30.72	20240614	4020	196.27	20231020	0.96	N	214420	200	48 억	433775	N	N	8846	N	00	N
4	20240628	141023	57	100.00	KOSPI		화학	N	N	N	N	N	11680	-520	5	-4.26	8763890370	743993	48.50	12190	12230	11590	15860	8540	12200	11778.72	1.80	156939	14166	13182	12616	11632	11066	12900	11350	48	3660	200	8540	10	1	24054799	2810	75.84	2.88	12	3.09	154.00	4049.00	17190	20240614	-32.05	4020	20231020	190.55	17190	-32.05	20240614	4115	183.84	20240104	17190	-32.05	20240614	4020	190.55	20231020	0.96	N	214420	200	48 억	433775	N	N	8846	N	00	N
5	20240628	131023	57	100.00	KOSPI		화학	N	N	N	N	N	11710	-490	5	-4.02	8047400920	682760	44.51	12190	12230	11590	15860	8540	12200	11785.70	1.80	141608	14166	13182	12616	11632	11066	12900	11350	48	3660	200	8540	10	1	24054799	2817	76.04	2.89	12	2.84	154.00	4049.00	17190	20240614	-31.88	4020	20231020	191.29	17190	-31.88	20240614	4115	184.57	20240104	17190	-31.88	20240614	4020	191.29	20231020	0.96	N	214420	200	48 억	433775	N	N	8846	N	00	N
6	20240628	121020	57	100.00	KOSPI		화학	N	N	N	N	N	11710	-490	5	-4.02	7338955740	622248	40.56	12190	12230	11590	15860	8540	12200	11793.33	1.80	111758	14166	13182	12616	11632	11066	12900	11350	48	3660	200	8540	10	1	24054799	2817	76.04	2.89	12	2.59	154.00	4049.00	17190	20240614	-31.88	4020	20231020	191.29	17190	-31.88	20240614	4115	184.57	20240104	17190	-31.88	20240614	4020	191.29	20231020	0.96	N	214420	200	48 억	433775	N	N	8846	N	00	N
7	20240628	111004	57	100.00	KOSPI		화학	N	N	N	N	N	11760	-440	5	-3.61	5678112750	479967	31.29	12190	12230	11670	15860	8540	12200	11829.11	1.80	94530	14166	13182	12616	11632	11066	12900	11350	48	3660	200	8540	10	1	24054799	2829	76.36	2.90	12	2.00	154.00	4049.00	17190	20240614	-31.59	4020	20231020	192.54	17190	-31.59	20240614	4115	185.78	20240104	17190	-31.59	20240614	4020	192.54	20231020	0.96	N	214420	200	48 억	433775	N	N	8846	N	00	N
8	20240628	101000	57	100.00	KOSPI		화학	N	N	N	N	N	11910	-290	5	-2.38	4583710640	386955	25.23	12190	12230	11670	15860	8540	12200	11844.27	1.80	76860	14166	13182	12616	11632	11066	12900	11350	48	3660	200	8540	10	1	24054799	2865	77.34	2.94	12	1.61	154.00	4049.00	17190	20240614	-30.72	4020	20231020	196.27	17190	-30.72	20240614	4115	189.43	20240104	17190	-30.72	20240614	4020	196.27	20231020	0.96	N	214420	200	48 억	433775	N	N	8846	N	00	N
9	20240628	091003	57	100.00	KOSPI		화학	N	N	N	N	N	11960	-240	5	-1.97	1419507690	118604	7.73	12190	12230	11720	15860	8540	12200	11965.63	1.80	38488	14166	13182	12616	11632	11066	12900	11350	48	3660	200	8540	10	1	24054799	2877	77.66	2.95	12	0.49	154.00	4049.00	17190	20240614	-30.42	4020	20231020	197.51	17190	-30.42	20240614	4115	190.64	20240104	17190	-30.42	20240614	4020	197.51	20231020	0.96	N	214420	200	48 억	433775	N	N	8846	N	00	N
10	20240627	160955	57	100.00	KOSPI		화학	N	N	N	N	N	12200	-660	5	-5.13	19524120510	1524979	218.81	13160	13600	12050	16710	9010	12860	12803.77	2.46	-159373	13846	13352	12836	12342	11826	13095	12085	48	3850	200	9000	10	1	24054799	2935	79.22	3.01	12	6.34	154.00	4049.00	17190	20240614	-29.03	4020	20231020	203.48	17190	-29.03	20240614	4115	196.48	20240104	17190	-29.03	20240614	4020	203.48	20231020	0.89	N	214420	200	48 억	591861	N	N	8846	N	00	N
11	20240627	151002	57	100.00	KOSPI		화학	N	N	N	N	N	12310	-550	5	-4.28	18997719070	1481930	212.63	13160	13600	12050	16710	9010	12860	12819.58	2.46	-163057	13846	13352	12836	12342	11826	13095	12085	48	3850	200	9000	10	1	24054799	2961	79.94	3.04	12	6.16	154.00	4049.00	17190	20240614	-28.39	4020	20231020	206.22	17190	-28.39	20240614	4115	199.15	20240104	17190	-28.39	20240614	4020	206.22	20231020	0.89	N	214420	200	48 억	591861	N	N	709	N	00	N
12	20240627	141000	57	100.00	KOSPI		화학	N	N	N	N	N	12180	-680	5	-5.29	17568076680	1365615	195.94	13160	13600	12050	16710	9010	12860	12864.59	2.46	-176912	13846	13352	12836	12342	11826	13095	12085	48	3850	200	9000	10	1	24054799	2930	79.09	3.01	12	5.68	154.00	4049.00	17190	20240614	-29.14	4020	20231020	202.99	17190	-29.14	20240614	4115	195.99	20240104	17190	-29.14	20240614	4020	202.99	20231020	0.89	N	214420	200	48 억	591861	N	N	709	N	00	N
13	20240627	130959	57	100.00	KOSPI		화학	N	N	N	N	N	12330	-530	5	-4.12	15033964010	1157707	166.11	13160	13600	12330	16710	9010	12860	12985.98	2.46	-213196	13846	13352	12836	12342	11826	13095	12085	48	3850	200	9000	10	1	24054799	2966	80.06	3.05	12	4.81	154.00	4049.00	17190	20240614	-28.27	4020	20231020	206.72	17190	-28.27	20240614	4115	199.64	20240104	17190	-28.27	20240614	4020	206.72	20231020	0.89	N	214420	200	48 억	591861	N	N	709	N	00	N
14	20240627	121002	57	100.00	KOSPI		화학	N	N	N	N	N	12440	-420	5	-3.27	13953985300	1070710	153.63	13160	13600	12410	16710	9010	12860	13032.46	2.46	-204504	13846	13352	12836	12342	11826	13095	12085	48	3850	200	9000	10	1	24054799	2992	80.78	3.07	12	4.45	154.00	4049.00	17190	20240614	-27.63	4020	20231020	209.45	17190	-27.63	20240614	4115	202.31	20240104	17190	-27.63	20240614	4020	209.45	20231020	0.89	N	214420	200	48 억	591861	N	N	709	N	00	N
15	20240627	111001	57	100.00	KOSPI		화학	N	N	N	N	N	12470	-390	5	-3.03	12616482210	963385	138.23	13160	13600	12440	16710	9010	12860	13095.99	2.46	-214797	13846	13352	12836	12342	11826	13095	12085	48	3850	200	9000	10	1	24054799	3000	80.97	3.08	12	4.00	154.00	4049.00	17190	20240614	-27.46	4020	20231020	210.20	17190	-27.46	20240614	4115	203.04	20240104	17190	-27.46	20240614	4020	210.20	20231020	0.89	N	214420	200	48 억	591861	N	N	709	N	00	N
16	20240627	101001	57	100.00	KOSPI		화학	N	N	N	N	N	12770	-90	5	-0.70	10297910790	779563	111.85	13160	13600	12660	16710	9010	12860	13209.85	2.46	-187184	13846	13352	12836	12342	11826	13095	12085	48	3850	200	9000	10	1	24054799	3072	82.92	3.15	12	3.24	154.00	4049.00	17190	20240614	-25.71	4020	20231020	217.66	17190	-25.71	20240614	4115	210.33	20240104	17190	-25.71	20240614	4020	217.66	20231020	0.89	N	214420	200	48 억	591861	N	N	709	N	00	N
17	20240627	091001	57	100.00	KOSPI		화학	N	N	N	N	N	13520	660	2	5.13	3457814580	259004	37.16	13160	13600	13060	16710	9010	12860	13350.43	2.46	-27043	13846	13352	12836	12342	11826	13095	12085	48	3850	200	9000	10	1	24054799	3252	87.79	3.34	12	1.08	154.00	4049.00	17190	20240614	-21.35	4020	20231020	236.32	17190	-21.35	20240614	4115	228.55	20240104	17190	-21.35	20240614	4020	236.32	20231020	0.89	N	214420	200	48 억	591861	N	N	709	N	00	N
18	20240626	160956	57	100.00	KOSPI		화학	N	N	N	N	N	12860	100	2	0.78	8851947660	689797	69.90	12950	13330	12320	16580	8940	12760	12832.63	2.48	9640	14093	13426	12763	12096	11433	13095	11765	48	3820	200	8930	10	1	24054799	3093	83.51	3.18	12	2.87	154.00	4049.00	17190	20240614	-25.19	4020	20231020	219.90	17190	-25.19	20240614	4115	212.52	20240104	17190	-25.19	20240614	4020	219.90	20231020	0.80	N	214420	200	48 억	597244	N	N	690	N	00	N
19	20240626	151001	57	100.00	KOSPI		화학	N	N	N	N	N	12870	110	2	0.86	8573227470	668134	67.71	12950	13330	12320	16580	8940	12760	12831.60	2.48	13793	14093	13426	12763	12096	11433	13095	11765	48	3820	200	8930	10	1	24054799	3096	83.57	3.18	12	2.78	154.00	4049.00	17190	20240614	-25.13	4020	20231020	220.15	17190	-25.13	20240614	4115	212.76	20240104	17190	-25.13	20240614	4020	220.15	20231020	0.80	N	214420	200	48 억	597244	N	N	481	N	00	N
20	20240626	140957	57	100.00	KOSPI		화학	N	N	N	N	N	12810	50	2	0.39	7600250340	592604	60.05	12950	13330	12320	16580	8940	12760	12825.18	2.48	7983	14093	13426	12763	12096	11433	13095	11765	48	3820	200	8930	10	1	24054799	3081	83.18	3.16	12	2.46	154.00	4049.00	17190	20240614	-25.48	4020	20231020	218.66	17190	-25.48	20240614	4115	211.30	20240104	17190	-25.48	20240614	4020	218.66	20231020	0.80	N	214420	200	48 억	597244	N	N	481	N	00	N
21	20240626	130959	57	100.00	KOSPI		화학	N	N	N	N	N	12920	160	2	1.25	6579744790	513125	52.00	12950	13330	12320	16580	8940	12760	12822.89	2.48	5291	14093	13426	12763	12096	11433	13095	11765	48	3820	200	8930	10	1	24054799	3108	83.90	3.19	12	2.13	154.00	4049.00	17190	20240614	-24.84	4020	20231020	221.39	17190	-24.84	20240614	4115	213.97	20240104	17190	-24.84	20240614	4020	221.39	20231020	0.80	N	214420	200	48 억	597244	N	N	481	N	00	N
22	20240626	120958	57	100.00	KOSPI		화학	N	N	N	N	N	12700	-60	5	-0.47	5867944250	457178	46.33	12950	13330	12320	16580	8940	12760	12835.14	2.48	-1311	14093	13426	12763	12096	11433	13095	11765	48	3820	200	8930	10	1	24054799	3055	82.47	3.14	12	1.90	154.00	4049.00	17190	20240614	-26.12	4020	20231020	215.92	17190	-26.12	20240614	4115	208.63	20240104	17190	-26.12	20240614	4020	215.92	20231020	0.80	N	214420	200	48 억	597244	N	N	481	N	00	N
23	20240626	110959	57	100.00	KOSPI		화학	N	N	N	N	N	12660	-100	5	-0.78	5213615820	405502	41.09	12950	13330	12320	16580	8940	12760	12857.19	2.48	-4706	14093	13426	12763	12096	11433	13095	11765	48	3820	200	8930	10	1	24054799	3045	82.21	3.13	12	1.69	154.00	4049.00	17190	20240614	-26.35	4020	20231020	214.93	17190	-26.35	20240614	4115	207.65	20240104	17190	-26.35	20240614	4020	214.93	20231020	0.80	N	214420	200	48 억	597244	N	N	481	N	00	N
24	20240626	100957	57	100.00	KOSPI		화학	N	N	N	N	N	12450	-310	5	-2.43	4068284480	314991	31.92	12950	13330	12320	16580	8940	12760	12915.57	2.48	-6105	14093	13426	12763	12096	11433	13095	11765	48	3820	200	8930	10	1	24054799	2995	80.84	3.07	12	1.31	154.00	4049.00	17190	20240614	-27.57	4020	20231020	209.70	17190	-27.57	20240614	4115	202.55	20240104	17190	-27.57	20240614	4020	209.70	20231020	0.80	N	214420	200	48 억	597244	N	N	481	N	00	N
25	20240626	090959	57	100.00	KOSPI		화학	N	N	N	N	N	13060	300	2	2.35	1366885900	104437	10.58	12950	13330	12760	16580	8940	12760	13088.20	2.48	-1104	14093	13426	12763	12096	11433	13095	11765	48	3820	200	8930	10	1	24054799	3142	84.81	3.23	12	0.43	154.00	4049.00	17190	20240614	-24.03	4020	20231020	224.88	17190	-24.03	20240614	4115	217.38	20240104	17190	-24.03	20240614	4020	224.88	20231020	0.80	N	214420	200	48 억	597244	N	N	481	N	00	N
26	20240625	160956	57	100.00	KOSPI		화학	N	N	N	N	N	12760	-570	5	-4.28	12273689900	976842	179.68	13260	13430	12100	17320	9340	13330	12563.94	2.37	18162	13850	13590	13230	12970	12610	13720	13100	48	3990	200	9330	10	1	24054799	3069	82.86	3.15	12	4.06	154.00	4049.00	17190	20240614	-25.77	4020	20231020	217.41	17190	-25.77	20240614	4115	210.09	20240104	17190	-25.77	20240614	4020	217.41	20231020	0.81	N	214420	200	48 억	569520	N	N	481	N	00	N
27	20240625	150954	57	100.00	KOSPI		화학	N	N	N	N	N	12690	-640	5	-4.80	11843874980	943100	173.48	13260	13430	12100	17320	9340	13330	12557.92	2.37	20556	13850	13590	13230	12970	12610	13720	13100	48	3990	200	9330	10	1	24054799	3053	82.40	3.13	12	3.92	154.00	4049.00	17190	20240614	-26.18	4020	20231020	215.67	17190	-26.18	20240614	4115	208.38	20240104	17190	-26.18	20240614	4020	215.67	20231020	0.81	N	214420	200	48 억	569520	N	N	436	N	00	N
28	20240625	140957	57	100.00	KOSPI		화학	N	N	N	N	N	12790	-540	5	-4.05	11091711060	884084	162.62	13260	13430	12100	17320	9340	13330	12545.41	2.37	24562	13850	13590	13230	12970	12610	13720	13100	48	3990	200	9330	10	1	24054799	3077	83.05	3.16	12	3.68	154.00	4049.00	17190	20240614	-25.60	4020	20231020	218.16	17190	-25.60	20240614	4115	210.81	20240104	17190	-25.60	20240614	4020	218.16	20231020	0.81	N	214420	200	48 억	569520	N	N	436	N	00	N
29	20240625	130958	57	100.00	KOSPI		화학	N	N	N	N	N	12770	-560	5	-4.20	10280794170	820363	150.90	13260	13430	12100	17320	9340	13330	12531.37	2.37	20206	13850	13590	13230	12970	12610	13720	13100	48	3990	200	9330	10	1	24054799	3072	82.92	3.15	12	3.41	154.00	4049.00	17190	20240614	-25.71	4020	20231020	217.66	17190	-25.71	20240614	4115	210.33	20240104	17190	-25.71	20240614	4020	217.66	20231020	0.81	N	214420	200	48 억	569520	N	N	436	N	00	N
30	20240625	121000	57	100.00	KOSPI		화학	N	N	N	N	N	12760	-570	5	-4.28	8920851920	713806	131.30	13260	13430	12100	17320	9340	13330	12496.82	2.37	6949	13850	13590	13230	12970	12610	13720	13100	48	3990	200	9330	10	1	24054799	3069	82.86	3.15	12	2.97	154.00	4049.00	17190	20240614	-25.77	4020	20231020	217.41	17190	-25.77	20240614	4115	210.09	20240104	17190	-25.77	20240614	4020	217.41	20231020	0.81	N	214420	200	48 억	569520	N	N	436	N	00	N
31	20240625	110958	57	100.00	KOSPI		화학	N	N	N	N	N	12300	-1030	5	-7.73	7351918050	588583	108.27	13260	13430	12100	17320	9340	13330	12489.94	2.37	-12459	13850	13590	13230	12970	12610	13720	13100	48	3990	200	9330	10	1	24054799	2959	79.87	3.04	12	2.45	154.00	4049.00	17190	20240614	-28.45	4020	20231020	205.97	17190	-28.45	20240614	4115	198.91	20240104	17190	-28.45	20240614	4020	205.97	20231020	0.81	N	214420	200	48 억	569520	N	N	436	N	00	N
32	20240625	100956	57	100.00	KOSPI		화학	N	N	N	N	N	12410	-920	5	-6.90	3916638950	307704	56.60	13260	13430	12210	17320	9340	13330	12727.31	2.37	-15518	13850	13590	13230	12970	12610	13720	13100	48	3990	200	9330	10	1	24054799	2985	80.58	3.06	12	1.28	154.00	4049.00	17190	20240614	-27.81	4020	20231020	208.71	17190	-27.81	20240614	4115	201.58	20240104	17190	-27.81	20240614	4020	208.71	20231020	0.81	N	214420	200	48 억	569520	N	N	436	N	00	N
33	20240625	090956	57	100.00	KOSPI		화학	N	N	N	N	N	13230	-100	5	-0.75	402438220	30470	5.60	13260	13310	13050	17320	9340	13330	13205.00	2.37	-3029	13850	13590	13230	12970	12610	13720	13100	48	3990	200	9330	10	1	24054799	3182	85.91	3.27	12	0.13	154.00	4049.00	17190	20240614	-23.04	4020	20231020	229.10	17190	-23.04	20240614	4115	221.51	20240104	17190	-23.04	20240614	4020	229.10	20231020	0.81	N	214420	200	48 억	569520	N	N	436	N	00	N
34	20240624	160953	57	100.00	KOSPI		화학	N	N	N	N	N	13330	180	2	1.37	7126976830	539386	45.91	13170	13490	12870	17090	9210	13150	13213.02	2.67	-72234	14096	13622	13086	12612	12076	13860	12850	48	3940	200	9200	10	1	24054799	3207	86.56	3.29	12	2.24	154.00	4049.00	17190	20240614	-22.45	4020	20231020	231.59	17190	-22.45	20240614	4115	223.94	20240104	17190	-22.45	20240614	4020	231.59	20231020	0.83	N	214420	200	48 억	642429	N	N	436	N	00	N
35	20240624	150953	57	100.00	KOSPI		화학	N	N	N	N	N	13210	60	2	0.46	6636581590	502460	42.77	13170	13490	12870	17090	9210	13150	13208.18	2.67	-62315	14096	13622	13086	12612	12076	13860	12850	48	3940	200	9200	10	1	24054799	3178	85.78	3.26	12	2.09	154.00	4049.00	17190	20240614	-23.15	4020	20231020	228.61	17190	-23.15	20240614	4115	221.02	20240104	17190	-23.15	20240614	4020	228.61	20231020	0.83	N	214420	200	48 억	642429	N	N	3695	N	00	N
36	20240624	140954	57	100.00	KOSPI		화학	N	N	N	N	N	13000	-150	5	-1.14	6005254590	454201	38.66	13170	13490	12870	17090	9210	13150	13221.58	2.67	-67721	14096	13622	13086	12612	12076	13860	12850	48	3940	200	9200	10	1	24054799	3127	84.42	3.21	12	1.89	154.00	4049.00	17190	20240614	-24.37	4020	20231020	223.38	17190	-24.37	20240614	4115	215.92	20240104	17190	-24.37	20240614	4020	223.38	20231020	0.83	N	214420	200	48 억	642429	N	N	3695	N	00	N
37	20240624	130952	57	100.00	KOSPI		화학	N	N	N	N	N	13210	60	2	0.46	5208850180	393350	33.48	13170	13490	12870	17090	9210	13150	13242.28	2.67	-57575	14096	13622	13086	12612	12076	13860	12850	48	3940	200	9200	10	1	24054799	3178	85.78	3.26	12	1.64	154.00	4049.00	17190	20240614	-23.15	4020	20231020	228.61	17190	-23.15	20240614	4115	221.02	20240104	17190	-23.15	20240614	4020	228.61	20231020	0.83	N	214420	200	48 억	642429	N	N	3695	N	00	N
38	20240624	120953	57	100.00	KOSPI		화학	N	N	N	N	N	13250	100	2	0.76	4790110460	361658	30.78	13170	13490	12870	17090	9210	13150	13244.86	2.67	-54073	14096	13622	13086	12612	12076	13860	12850	48	3940	200	9200	10	1	24054799	3187	86.04	3.27	12	1.50	154.00	4049.00	17190	20240614	-22.92	4020	20231020	229.60	17190	-22.92	20240614	4115	221.99	20240104	17190	-22.92	20240614	4020	229.60	20231020	0.83	N	214420	200	48 억	642429	N	N	3695	N	00	N
39	20240624	110955	57	100.00	KOSPI		화학	N	N	N	N	N	13190	40	2	0.30	4411517360	333012	28.34	13170	13490	12870	17090	9210	13150	13247.32	2.67	-61061	14096	13622	13086	12612	12076	13860	12850	48	3940	200	9200	10	1	24054799	3173	85.65	3.26	12	1.38	154.00	4049.00	17190	20240614	-23.27	4020	20231020	228.11	17190	-23.27	20240614	4115	220.53	20240104	17190	-23.27	20240614	4020	228.11	20231020	0.83	N	214420	200	48 억	642429	N	N	3695	N	00	N
40	20240624	100954	57	100.00	KOSPI		화학	N	N	N	N	N	13350	200	2	1.52	2999608390	226859	19.31	13170	13470	12870	17090	9210	13150	13222.35	2.67	-42806	14096	13622	13086	12612	12076	13860	12850	48	3940	200	9200	10	1	24054799	3211	86.69	3.30	12	0.94	154.00	4049.00	17190	20240614	-22.34	4020	20231020	232.09	17190	-22.34	20240614	4115	224.42	20240104	17190	-22.34	20240614	4020	232.09	20231020	0.83	N	214420	200	48 억	642429	N	N	3695	N	00	N
41	20240624	090953	57	100.00	KOSPI		화학	N	N	N	N	N	13100	-50	5	-0.38	903680120	68808	5.86	13170	13290	12870	17090	9210	13150	13133.36	2.67	-26180	14096	13622	13086	12612	12076	13860	12850	48	3940	200	9200	10	1	24054799	3151	85.06	3.24	12	0.29	154.00	4049.00	17190	20240614	-23.79	4020	20231020	225.87	17190	-23.79	20240614	4115	218.35	20240104	17190	-23.79	20240614	4020	225.87	20231020	0.83	N	214420	200	48 억	642429	N	N	3695	N	00	N
42	20240621	160921	57	100.00	KOSPI		화학	N	N	N	N	N	13150	180	2	1.39	15353879860	1166263	89.22	12970	13560	12550	16860	9080	12970	13165.06	2.57	24889	14516	13742	13226	12452	11936	13485	12195	48	3890	200	9070	10	1	24054799	3163	85.39	3.25	12	4.85	154.00	4049.00	17190	20240614	-23.50	4020	20231020	227.11	17190	-23.50	20240614	4115	219.56	20240104	17190	-23.50	20240614	4020	227.11	20231020	0.93	N	214420	200	48 억	618506	N	N	3695	N	00	N
43	20240621	150922	57	100.00	KOSPI		화학	N	N	N	N	N	13140	170	2	1.31	14908418670	1132316	86.63	12970	13560	12550	16860	9080	12970	13166.34	2.57	36826	14516	13742	13226	12452	11936	13485	12195	48	3890	200	9070	10	1	24054799	3161	85.32	3.25	12	4.71	154.00	4049.00	17190	20240614	-23.56	4020	20231020	226.87	17190	-23.56	20240614	4115	219.32	20240104	17190	-23.56	20240614	4020	226.87	20231020	0.93	N	214420	200	48 억	618506	N	N	2524	N	00	N
44	20240621	140920	57	100.00	KOSPI		화학	N	N	N	N	N	12960	-10	5	-0.08	13577836120	1030132	78.81	12970	13560	12550	16860	9080	12970	13180.72	2.57	19332	14516	13742	13226	12452	11936	13485	12195	48	3890	200	9070	10	1	24054799	3118	84.16	3.20	12	4.28	154.00	4049.00	17190	20240614	-24.61	4020	20231020	222.39	17190	-24.61	20240614	4115	214.95	20240104	17190	-24.61	20240614	4020	222.39	20231020	0.93	N	214420	200	48 억	618506	N	N	2524	N	00	N
45	20240621	130922	57	100.00	KOSPI		화학	N	N	N	N	N	13280	310	2	2.39	11989759070	909121	69.55	12970	13560	12550	16860	9080	12970	13188.35	2.57	16445	14516	13742	13226	12452	11936	13485	12195	48	3890	200	9070	10	1	24054799	3194	86.23	3.28	12	3.78	154.00	4049.00	17190	20240614	-22.75	4020	20231020	230.35	17190	-22.75	20240614	4115	222.72	20240104	17190	-22.75	20240614	4020	230.35	20231020	0.93	N	214420	200	48 억	618506	N	N	2524	N	00	N
46	20240621	120924	57	100.00	KOSPI		화학	N	N	N	N	N	13420	450	2	3.47	10794567170	819780	62.72	12970	13560	12550	16860	9080	12970	13167.69	2.57	12461	14516	13742	13226	12452	11936	13485	12195	48	3890	200	9070	10	1	24054799	3228	87.14	3.31	12	3.41	154.00	4049.00	17190	20240614	-21.93	4020	20231020	233.83	17190	-21.93	20240614	4115	226.12	20240104	17190	-21.93	20240614	4020	233.83	20231020	0.93	N	214420	200	48 억	618506	N	N	2524	N	00	N
47	20240621	110921	57	100.00	KOSPI		화학	N	N	N	N	N	13400	430	2	3.32	8474681370	647042	49.50	12970	13470	12550	16860	9080	12970	13097.61	2.57	-629	14516	13742	13226	12452	11936	13485	12195	48	3890	200	9070	10	1	24054799	3223	87.01	3.31	12	2.69	154.00	4049.00	17190	20240614	-22.05	4020	20231020	233.33	17190	-22.05	20240614	4115	225.64	20240104	17190	-22.05	20240614	4020	233.33	20231020	0.93	N	214420	200	48 억	618506	N	N	2524	N	00	N
48	20240621	100918	57	100.00	KOSPI		화학	N	N	N	N	N	13090	120	2	0.93	4870194760	376597	28.81	12970	13230	12550	16860	9080	12970	12932.09	2.57	-13687	14516	13742	13226	12452	11936	13485	12195	48	3890	200	9070	10	1	24054799	3149	85.00	3.23	12	1.57	154.00	4049.00	17190	20240614	-23.85	4020	20231020	225.62	17190	-23.85	20240614	4115	218.10	20240104	17190	-23.85	20240614	4020	225.62	20231020	0.93	N	214420	200	48 억	618506	N	N	2524	N	00	N
49	20240621	090924	57	100.00	KOSPI		화학	N	N	N	N	N	12760	-210	5	-1.62	689370560	53340	4.08	12970	13090	12760	16860	9080	12970	12923.91	2.57	-3658	14516	13742	13226	12452	11936	13485	12195	48	3890	200	9070	10	1	24054799	3069	82.86	3.15	12	0.22	154.00	4049.00	17190	20240614	-25.77	4020	20231020	217.41	17190	-25.77	20240614	4115	210.09	20240104	17190	-25.77	20240614	4020	217.41	20231020	0.93	N	214420	200	48 억	618506	N	N	2524	N	00	N
50	20240620	160917	57	100.00	KOSPI		화학	N	N	N	N	N	12970	-770	5	-5.60	17077198520	1299374	86.47	13740	14000	12710	17860	9620	13740	13142.85	2.05	117808	16393	15066	14293	12966	12193	14680	12580	48	4120	200	9610	10	1	24054799	3120	84.22	3.20	12	5.40	154.00	4049.00	17190	20240614	-24.55	4020	20231020	222.64	17190	-24.55	20240614	4115	215.19	20240104	17190	-24.55	20240614	4020	222.64	20231020	1.01	N	214420	200	48 억	492746	N	N	2524	N	00	N
51	20240620	150919	57	100.00	KOSPI		화학	N	N	N	N	N	12970	-770	5	-5.60	16573135300	1260522	83.89	13740	14000	12710	17860	9620	13740	13147.83	2.05	124168	16393	15066	14293	12966	12193	14680	12580	48	4120	200	9610	10	1	24054799	3120	84.22	3.20	12	5.24	154.00	4049.00	17190	20240614	-24.55	4020	20231020	222.64	17190	-24.55	20240614	4115	215.19	20240104	17190	-24.55	20240614	4020	222.64	20231020	1.01	N	214420	200	48 억	492746	N	N	3843	N	00	N
52	20240620	140919	57	100.00	KOSPI		화학	N	N	N	N	N	12960	-780	5	-5.68	14886860120	1130384	75.23	13740	14000	12710	17860	9620	13740	13169.73	2.05	119541	16393	15066	14293	12966	12193	14680	12580	48	4120	200	9610	10	1	24054799	3118	84.16	3.20	12	4.70	154.00	4049.00	17190	20240614	-24.61	4020	20231020	222.39	17190	-24.61	20240614	4115	214.95	20240104	17190	-24.61	20240614	4020	222.39	20231020	1.01	N	214420	200	48 억	492746	N	N	3843	N	00	N
53	20240620	130918	57	100.00	KOSPI		화학	N	N	N	N	N	12860	-880	5	-6.40	13245085360	1003383	66.77	13740	14000	12710	17860	9620	13740	13200.42	2.05	116123	16393	15066	14293	12966	12193	14680	12580	48	4120	200	9610	10	1	24054799	3093	83.51	3.18	12	4.17	154.00	4049.00	17190	20240614	-25.19	4020	20231020	219.90	17190	-25.19	20240614	4115	212.52	20240104	17190	-25.19	20240614	4020	219.90	20231020	1.01	N	214420	200	48 억	492746	N	N	3843	N	00	N
54	20240620	120917	57	100.00	KOSPI		화학	N	N	N	N	N	13020	-720	5	-5.24	10735931080	807556	53.74	13740	14000	12890	17860	9620	13740	13294.34	2.05	80632	16393	15066	14293	12966	12193	14680	12580	48	4120	200	9610	10	1	24054799	3132	84.55	3.22	12	3.36	154.00	4049.00	17190	20240614	-24.26	4020	20231020	223.88	17190	-24.26	20240614	4115	216.40	20240104	17190	-24.26	20240614	4020	223.88	20231020	1.01	N	214420	200	48 억	492746	N	N	3843	N	00	N
55	20240620	110919	57	100.00	KOSPI		화학	N	N	N	N	N	13040	-700	5	-5.09	8695008120	649933	43.25	13740	14000	12960	17860	9620	13740	13378.30	2.05	39451	16393	15066	14293	12966	12193	14680	12580	48	4120	200	9610	10	1	24054799	3137	84.68	3.22	12	2.70	154.00	4049.00	17190	20240614	-24.14	4020	20231020	224.38	17190	-24.14	20240614	4115	216.89	20240104	17190	-24.14	20240614	4020	224.38	20231020	1.01	N	214420	200	48 억	492746	N	N	3843	N	00	N
56	20240620	100918	57	100.00	KOSPI		화학	N	N	N	N	N	13250	-490	5	-3.57	5520540540	408412	27.18	13740	14000	13250	17860	9620	13740	13517.08	2.05	-10369	16393	15066	14293	12966	12193	14680	12580	48	4120	200	9610	10	1	24054799	3187	86.04	3.27	12	1.70	154.00	4049.00	17190	20240614	-22.92	4020	20231020	229.60	17190	-22.92	20240614	4115	221.99	20240104	17190	-22.92	20240614	4020	229.60	20231020	1.01	N	214420	200	48 억	492746	N	N	3843	N	00	N
57	20240620	090924	57	100.00	KOSPI		화학	N	N	N	N	N	13890	150	2	1.09	1494140700	109531	7.29	13740	14000	13310	17860	9620	13740	13641.24	2.05	9411	16393	15066	14293	12966	12193	14680	12580	48	4120	200	9610	10	1	24054799	3341	90.19	3.43	12	0.46	154.00	4049.00	17190	20240614	-19.20	4020	20231020	245.52	17190	-19.20	20240614	4115	237.55	20240104	17190	-19.20	20240614	4020	245.52	20231020	1.01	N	214420	200	48 억	492746	N	N	3843	N	00	N
58	20240619	160913	57	100.00	KOSPI		화학	N	N	N	N	N	13740	-1340	5	-8.89	21303955500	1488264	83.36	15160	15620	13520	19600	10560	15080	14315.89	2.35	-105949	16933	16006	15073	14146	13213	16470	14610	48	4520	200	10550	10	1	24054799	3305	89.22	3.39	12	6.19	154.00	4049.00	17190	20240614	-20.07	4020	20231020	241.79	17190	-20.07	20240614	4115	233.90	20240104	17190	-20.07	20240614	4020	241.79	20231020	1.22	N	214420	200	48 억	566362	N	N	3843	N	00	N
59	20240619	150914	57	100.00	KOSPI		화학	N	N	N	N	N	13720	-1360	5	-9.02	20540897220	1432583	80.24	15160	15620	13520	19600	10560	15080	14338.31	2.35	-86866	16933	16006	15073	14146	13213	16470	14610	48	4520	200	10550	10	1	24054799	3300	89.09	3.39	12	5.96	154.00	4049.00	17190	20240614	-20.19	4020	20231020	241.29	17190	-20.19	20240614	4115	233.41	20240104	17190	-20.19	20240614	4020	241.29	20231020	1.22	N	214420	200	48 억	566362	N	N	763	N	00	N
60	20240619	140921	57	100.00	KOSPI		화학	N	N	N	N	N	13660	-1420	5	-9.42	18345712990	1272144	71.26	15160	15620	13520	19600	10560	15080	14421.05	2.35	-101689	16933	16006	15073	14146	13213	16470	14610	48	4520	200	10550	10	1	24054799	3286	88.70	3.37	12	5.29	154.00	4049.00	17190	20240614	-20.54	4020	20231020	239.80	17190	-20.54	20240614	4115	231.96	20240104	17190	-20.54	20240614	4020	239.80	20231020	1.22	N	214420	200	48 억	566362	N	N	763	N	00	N
61	20240619	130910	57	100.00	KOSPI		화학	N	N	N	N	N	13620	-1460	5	-9.68	14984651670	1026950	57.52	15160	15620	13600	19600	10560	15080	14591.37	2.35	-85629	16933	16006	15073	14146	13213	16470	14610	48	4520	200	10550	10	1	24054799	3276	88.44	3.36	12	4.27	154.00	4049.00	17190	20240614	-20.77	4020	20231020	238.81	17190	-20.77	20240614	4115	230.98	20240104	17190	-20.77	20240614	4020	238.81	20231020	1.22	N	214420	200	48 억	566362	N	N	763	N	00	N
62	20240619	120912	57	100.00	KOSPI		화학	N	N	N	N	N	13910	-1170	5	-7.76	11151678130	748759	41.94	15160	15620	13910	19600	10560	15080	14893.52	2.35	-109103	16933	16006	15073	14146	13213	16470	14610	48	4520	200	10550	10	1	24054799	3346	90.32	3.44	12	3.11	154.00	4049.00	17190	20240614	-19.08	4020	20231020	246.02	17190	-19.08	20240614	4115	238.03	20240104	17190	-19.08	20240614	4020	246.02	20231020	1.22	N	214420	200	48 억	566362	N	N	763	N	00	N
63	20240619	110915	57	100.00	KOSPI		화학	N	N	N	N	N	14740	-340	5	-2.25	8181302940	541191	30.31	15160	15620	14700	19600	10560	15080	15117.23	2.35	-111448	16933	16006	15073	14146	13213	16470	14610	48	4520	200	10550	10	1	24054799	3546	95.71	3.64	12	2.25	154.00	4049.00	17190	20240614	-14.25	4020	20231020	266.67	17190	-14.25	20240614	4115	258.20	20240104	17190	-14.25	20240614	4020	266.67	20231020	1.22	N	214420	200	48 억	566362	N	N	763	N	00	N
64	20240619	100917	57	100.00	KOSPI		화학	N	N	N	N	N	15100	20	2	0.13	5806148020	382040	21.40	15160	15620	14790	19600	10560	15080	15197.78	2.35	-66292	16933	16006	15073	14146	13213	16470	14610	48	4520	200	10550	10	1	24054799	3632	98.05	3.73	12	1.59	154.00	4049.00	17190	20240614	-12.16	4020	20231020	275.62	17190	-12.16	20240614	4115	266.95	20240104	17190	-12.16	20240614	4020	275.62	20231020	1.22	N	214420	200	48 억	566362	N	N	763	N	00	N
65	20240619	090921	57	100.00	KOSPI		화학	N	N	N	N	N	15040	-40	5	-0.27	1359219500	90352	5.06	15160	15200	14880	19600	10560	15080	15043.56	2.35	-39606	16933	16006	15073	14146	13213	16470	14610	48	4520	200	10550	10	1	24054799	3618	97.66	3.71	12	0.38	154.00	4049.00	17190	20240614	-12.51	4020	20231020	274.13	17190	-12.51	20240614	4115	265.49	20240104	17190	-12.51	20240614	4020	274.13	20231020	1.22	N	214420	200	48 억	566362	N	N	763	N	00	N
66	20240618	160909	57	100.00	KOSPI		화학	N	N	N	N	N	15080	700	2	4.87	26786860990	1767721	159.15	14790	16000	14140	18690	10070	14380	15153.42	2.13	31305	16046	15212	14706	13872	13366	14960	13620	48	4310	200	10060	10	1	24054799	3627	97.92	3.72	12	7.35	154.00	4049.00	17190	20240614	-12.27	4020	20231020	275.12	17190	-12.27	20240614	4115	266.46	20240104	17190	-12.27	20240614	4020	275.12	20231020	1.05	N	214420	200	48 억	513184	N	N	763	N	00	N
67	20240618	150909	57	100.00	KOSPI		화학	N	N	N	N	N	14910	530	2	3.69	26060270140	1719199	154.78	14790	16000	14140	18690	10070	14380	15158.38	2.13	30763	16046	15212	14706	13872	13366	14960	13620	48	4310	200	10060	10	1	24054799	3587	96.82	3.68	12	7.15	154.00	4049.00	17190	20240614	-13.26	4020	20231020	270.90	17190	-13.26	20240614	4115	262.33	20240104	17190	-13.26	20240614	4020	270.90	20231020	1.05	N	214420	200	48 억	513184	N	N	674	N	00	N
68	20240618	140911	57	100.00	KOSPI		화학	N	N	N	N	N	15300	920	2	6.40	23052026220	1519534	136.81	14790	16000	14140	18690	10070	14380	15170.46	2.13	29919	16046	15212	14706	13872	13366	14960	13620	48	4310	200	10060	10	1	24054799	3680	99.35	3.78	12	6.32	154.00	4049.00	17190	20240614	-10.99	4020	20231020	280.60	17190	-10.99	20240614	4115	271.81	20240104	17190	-10.99	20240614	4020	280.60	20231020	1.05	N	214420	200	48 억	513184	N	N	674	N	00	N
69	20240618	130913	57	100.00	KOSPI		화학	N	N	N	N	N	15370	990	2	6.88	20237479760	1336934	120.37	14790	16000	14140	18690	10070	14380	15137.23	2.13	13710	16046	15212	14706	13872	13366	14960	13620	48	4310	200	10060	10	1	24054799	3697	99.81	3.80	12	5.56	154.00	4049.00	17190	20240614	-10.59	4020	20231020	282.34	17190	-10.59	20240614	4115	273.51	20240104	17190	-10.59	20240614	4020	282.34	20231020	1.05	N	214420	200	48 억	513184	N	N	674	N	00	N
70	20240618	120912	57	100.00	KOSPI		화학	N	N	N	N	N	15420	1040	2	7.23	12597055360	849600	76.49	14790	15550	14140	18690	10070	14380	14827.04	2.13	-21128	16046	15212	14706	13872	13366	14960	13620	48	4310	200	10060	10	1	24054799	3709	100.13	3.81	12	3.53	154.00	4049.00	17190	20240614	-10.30	4020	20231020	283.58	17190	-10.30	20240614	4115	274.73	20240104	17190	-10.30	20240614	4020	283.58	20231020	1.05	N	214420	200	48 억	513184	N	N	674	N	00	N
71	20240618	110910	57	100.00	KOSPI		화학	N	N	N	N	N	14620	240	2	1.67	5672227000	392201	35.31	14790	14880	14140	18690	10070	14380	14462.55	2.13	-41777	16046	15212	14706	13872	13366	14960	13620	48	4310	200	10060	10	1	24054799	3517	94.94	3.61	12	1.63	154.00	4049.00	17190	20240614	-14.95	4020	20231020	263.68	17190	-14.95	20240614	4115	255.29	20240104	17190	-14.95	20240614	4020	263.68	20231020	1.05	N	214420	200	48 억	513184	N	N	674	N	00	N
72	20240618	100908	57	100.00	KOSPI		화학	N	N	N	N	N	14240	-140	5	-0.97	3998524950	276358	24.88	14790	14880	14140	18690	10070	14380	14468.64	2.13	-29732	16046	15212	14706	13872	13366	14960	13620	48	4310	200	10060	10	1	24054799	3425	92.47	3.52	12	1.15	154.00	4049.00	17190	20240614	-17.16	4020	20231020	254.23	17190	-17.16	20240614	4115	246.05	20240104	17190	-17.16	20240614	4020	254.23	20231020	1.05	N	214420	200	48 억	513184	N	N	674	N	00	N
73	20240618	090918	57	100.00	KOSPI		화학	N	N	N	N	N	14380	0	3	0.00	1605528750	109764	9.88	14790	14880	14340	18690	10070	14380	14627.10	2.13	-23752	16046	15212	14706	13872	13366	14960	13620	48	4310	200	10060	10	1	24054799	3459	93.38	3.55	12	0.46	154.00	4049.00	17190	20240614	-16.35	4020	20231020	257.71	17190	-16.35	20240614	4115	249.45	20240104	17190	-16.35	20240614	4020	257.71	20231020	1.05	N	214420	200	48 억	513184	N	N	674	N	00	N
74	20240617	160903	54	100.00	KOSPI		화학	N	N	N	N	N	14380	-1320	5	-8.41	16010631910	1088396	27.05	15100	15540	14200	20400	10990	15700	14710.45	1.95	47863	18093	16896	15993	14796	13893	17495	15395	48	4700	200	10990	10	1	24054799	3459	93.38	3.55	12	4.52	154.00	4049.00	17190	20240614	-16.35	4020	20231020	257.71	17190	-16.35	20240614	4115	249.45	20240104	17190	-16.35	20240614	4020	257.71	20231020	0.60	N	214420	200	48 억	469263	N	N	674	N	01	N
75	20240617	150910	54	100.00	KOSPI		화학	N	N	N	N	N	14490	-1210	5	-7.71	15412663960	1047080	26.02	15100	15540	14200	20400	10990	15700	14719.64	1.95	59515	18093	16896	15993	14796	13893	17495	15395	48	4700	200	10990	10	1	24054799	3486	94.09	3.58	12	4.35	154.00	4049.00	17190	20240614	-15.71	4020	20231020	260.45	17190	-15.71	20240614	4115	252.13	20240104	17190	-15.71	20240614	4020	260.45	20231020	0.60	N	214420	200	48 억	469263	N	N	484	N	01	N
76	20240617	140901	54	100.00	KOSPI		화학	N	N	N	N	N	14290	-1410	5	-8.98	13755932980	931841	23.16	15100	15540	14200	20400	10990	15700	14762.07	1.95	85830	18093	16896	15993	14796	13893	17495	15395	48	4700	200	10990	10	1	24054799	3437	92.79	3.53	12	3.87	154.00	4049.00	17190	20240614	-16.87	4020	20231020	255.47	17190	-16.87	20240614	4115	247.27	20240104	17190	-16.87	20240614	4020	255.47	20231020	0.60	N	214420	200	48 억	469263	N	N	484	N	01	N
77	20240617	130901	54	100.00	KOSPI		화학	N	N	N	N	N	14280	-1420	5	-9.04	11826227740	796779	19.80	15100	15540	14280	20400	10990	15700	14842.51	1.95	81751	18093	16896	15993	14796	13893	17495	15395	48	4700	200	10990	10	1	24054799	3435	92.73	3.53	12	3.31	154.00	4049.00	17190	20240614	-16.93	4020	20231020	255.22	17190	-16.93	20240614	4115	247.02	20240104	17190	-16.93	20240614	4020	255.22	20231020	0.60	N	214420	200	48 억	469263	N	N	484	N	01	N
78	20240617	120902	54	100.00	KOSPI		화학	N	N	N	N	N	14400	-1300	5	-8.28	10279222650	689233	17.13	15100	15540	14330	20400	10990	15700	14913.97	1.95	94743	18093	16896	15993	14796	13893	17495	15395	48	4700	200	10990	10	1	24054799	3464	93.51	3.56	12	2.87	154.00	4049.00	17190	20240614	-16.23	4020	20231020	258.21	17190	-16.23	20240614	4115	249.94	20240104	17190	-16.23	20240614	4020	258.21	20231020	0.60	N	214420	200	48 억	469263	N	N	484	N	01	N
79	20240617	110854	54	100.00	KOSPI		화학	N	N	N	N	N	14550	-1150	5	-7.32	7797596480	517765	12.87	15100	15540	14540	20400	10990	15700	15060.07	1.95	80340	18093	16896	15993	14796	13893	17495	15395	48	4700	200	10990	10	1	24054799	3500	94.48	3.59	12	2.15	154.00	4049.00	17190	20240614	-15.36	4020	20231020	261.94	17190	-15.36	20240614	4115	253.58	20240104	17190	-15.36	20240614	4020	261.94	20231020	0.60	N	214420	200	48 억	469263	N	N	484	N	01	N
80	20240617	100855	54	100.00	KOSPI		화학	N	N	N	N	N	14970	-730	5	-4.65	5384582650	354762	8.82	15100	15540	14860	20400	10990	15700	15177.97	1.95	50850	18093	16896	15993	14796	13893	17495	15395	48	4700	200	10990	10	1	24054799	3601	97.21	3.70	12	1.47	154.00	4049.00	17190	20240614	-12.91	4020	20231020	272.39	17190	-12.91	20240614	4115	263.79	20240104	17190	-12.91	20240614	4020	272.39	20231020	0.60	N	214420	200	48 억	469263	N	N	484	N	01	N
81	20240617	090859	54	100.00	KOSPI		화학	N	N	N	N	N	15290	-410	5	-2.61	1816927530	119241	2.96	15100	15540	15090	20400	10990	15700	15237.33	1.95	31489	18093	16896	15993	14796	13893	17495	15395	48	4700	200	10990	10	1	24054799	3678	99.29	3.78	12	0.50	154.00	4049.00	17190	20240614	-11.05	4020	20231020	280.35	17190	-11.05	20240614	4115	271.57	20240104	17190	-11.05	20240614	4020	280.35	20231020	0.60	N	214420	200	48 억	469263	N	N	484	N	01	N
82	20240614	160741	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	15700	790	2	5.30	64080115730	4004209	60.48	15380	17190	15090	19380	10440	14910	16003.72	2.19	11288	17390	16150	14660	13420	11930	16770	14040	48	4470	200	10430	10	1	24054799	3777	101.95	3.88	12	16.65	154.00	4049.00	17190	20240614	-8.67	4020	20231020	290.55	17190	-8.67	20240614	4115	281.53	20240104	17190	-8.67	20240614	4020	290.55	20231020	0.56	N	214420	200	48 억	527957	N	N	484	N	00	N
83	20240614	150744	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	15590	680	2	4.56	62993957900	3934900	59.44	15380	17190	15090	19380	10440	14910	16009.07	2.19	11612	17390	16150	14660	13420	11930	16770	14040	48	4470	200	10430	10	1	24054799	3750	101.23	3.85	12	16.36	154.00	4049.00	17190	20240614	-9.31	4020	20231020	287.81	17190	-9.31	20240614	4115	278.86	20240104	17190	-9.31	20240614	4020	287.81	20231020	0.56	N	214420	200	48 억	527957	N	N	2076	N	00	N
84	20240614	140743	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	15450	540	2	3.62	58770461640	3665365	55.37	15380	17190	15090	19380	10440	14910	16034.04	2.19	-73123	17390	16150	14660	13420	11930	16770	14040	48	4470	200	10430	10	1	24054799	3716	100.32	3.82	12	15.24	154.00	4049.00	17190	20240614	-10.12	4020	20231020	284.33	17190	-10.12	20240614	4115	275.46	20240104	17190	-10.12	20240614	4020	284.33	20231020	0.56	N	214420	200	48 억	527957	N	N	2076	N	00	N
85	20240614	130746	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	15270	360	2	2.41	55783987680	3470758	52.43	15380	17190	15210	19380	10440	14910	16072.61	2.19	-150281	17390	16150	14660	13420	11930	16770	14040	48	4470	200	10430	10	1	24054799	3673	99.16	3.77	12	14.43	154.00	4049.00	17190	20240614	-11.17	4020	20231020	279.85	17190	-11.17	20240614	4115	271.08	20240104	17190	-11.17	20240614	4020	279.85	20231020	0.56	N	214420	200	48 억	527957	N	N	2076	N	00	N
86	20240614	120747	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	15490	580	2	3.89	52719343550	3271096	49.41	15380	17190	15300	19380	10440	14910	16116.77	2.19	-188260	17390	16150	14660	13420	11930	16770	14040	48	4470	200	10430	10	1	24054799	3726	100.58	3.83	12	13.60	154.00	4049.00	17190	20240614	-9.89	4020	20231020	285.32	17190	-9.89	20240614	4115	276.43	20240104	17190	-9.89	20240614	4020	285.32	20231020	0.56	N	214420	200	48 억	527957	N	N	2076	N	00	N
87	20240614	110845	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	15490	580	2	3.89	50530220370	3129819	47.28	15380	17190	15300	19380	10440	14910	16144.82	2.19	-201426	17390	16150	14660	13420	11930	16770	14040	48	4470	200	10430	10	1	24054799	3726	100.58	3.83	12	13.01	154.00	4049.00	17190	20240614	-9.89	4020	20231020	285.32	17190	-9.89	20240614	4115	276.43	20240104	17190	-9.89	20240614	4020	285.32	20231020	0.56	N	214420	200	48 억	527957	N	N	2076	N	00	N
88	20240614	100844	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	15660	750	2	5.03	45521732730	2807637	42.41	15380	17190	15300	19380	10440	14910	16213.60	2.19	-212507	17390	16150	14660	13420	11930	16770	14040	48	4470	200	10430	10	1	24054799	3767	101.69	3.87	12	11.67	154.00	4049.00	17190	20240614	-8.90	4020	20231020	289.55	17190	-8.90	20240614	4115	280.56	20240104	17190	-8.90	20240614	4020	289.55	20231020	0.56	N	214420	200	48 억	527957	N	N	2076	N	00	N
89	20240614	090849	57	100.00	KOSPI		화학	N	N	N	N	N	15850	940	2	6.30	6882557920	440869	6.66	15380	15890	15300	19380	10440	14910	15611.54	2.19	-54693	17390	16150	14660	13420	11930	16770	14040	48	4470	200	10430	10	1	24054799	3813	102.92	3.91	12	1.83	154.00	4049.00	15900	20240613	-0.31	4020	20231020	294.28	15900	-0.31	20240613	4115	285.18	20240104	15900	-0.31	20240613	4020	294.28	20231020	0.56	N	214420	200	48 억	527957	N	N	2076	N	00	N
90	20240613	160836	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	14910	1910	2	14.69	97930884190	6596422	440.05	13420	15900	13170	16900	9100	13000	14846.02	1.80	65821	14160	13580	12890	12310	11620	13870	12600	48	3900	200	9100	10	1	24054799	3587	96.82	3.68	12	27.42	154.00	4049.00	15900	20240613	-6.23	4020	20231020	270.90	15900	-6.23	20240613	4115	262.33	20240104	15900	-6.23	20240613	4020	270.90	20231020	0.54	N	214420	200	48 억	432582	N	N	2076	N	00	N
91	20240613	150851	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	15050	2050	2	15.77	95718616110	6448854	430.20	13420	15900	13170	16900	9100	13000	14842.73	1.80	40854	14160	13580	12890	12310	11620	13870	12600	48	3900	200	9100	10	1	24054799	3620	97.73	3.72	12	26.81	154.00	4049.00	15900	20240613	-5.35	4020	20231020	274.38	15900	-5.35	20240613	4115	265.74	20240104	15900	-5.35	20240613	4020	274.38	20231020	0.54	N	214420	200	48 억	432582	N	N	2107	N	00	N
92	20240613	140841	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	14530	1530	2	11.77	89946625740	6060567	404.30	13420	15900	13170	16900	9100	13000	14841.29	1.80	18191	14160	13580	12890	12310	11620	13870	12600	48	3900	200	9100	10	1	24054799	3495	94.35	3.59	12	25.19	154.00	4049.00	15900	20240613	-8.62	4020	20231020	261.44	15900	-8.62	20240613	4115	253.10	20240104	15900	-8.62	20240613	4020	261.44	20231020	0.54	N	214420	200	48 억	432582	N	N	2107	N	00	N
93	20240613	130841	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	15070	2070	2	15.92	82915972210	5582496	372.41	13420	15900	13170	16900	9100	13000	14852.85	1.80	-35828	14160	13580	12890	12310	11620	13870	12600	48	3900	200	9100	10	1	24054799	3625	97.86	3.72	12	23.21	154.00	4049.00	15900	20240613	-5.22	4020	20231020	274.88	15900	-5.22	20240613	4115	266.22	20240104	15900	-5.22	20240613	4020	274.88	20231020	0.54	N	214420	200	48 억	432582	N	N	2107	N	00	N
94	20240613	120843	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	15660	2660	2	20.46	69385506550	4700426	313.57	13420	15900	13170	16900	9100	13000	14761.54	1.80	-1777	14160	13580	12890	12310	11620	13870	12600	48	3900	200	9100	10	1	24054799	3767	101.69	3.87	12	19.54	154.00	4049.00	15900	20240613	-1.51	4020	20231020	289.55	15900	-1.51	20240613	4115	280.56	20240104	15900	-1.51	20240613	4020	289.55	20231020	0.54	N	214420	200	48 억	432582	N	N	2107	N	00	N
95	20240613	110837	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	14870	1870	2	14.38	50466055020	3476323	231.91	13420	15300	13170	16900	9100	13000	14517.08	1.80	-7788	14160	13580	12890	12310	11620	13870	12600	48	3900	200	9100	10	1	24054799	3577	96.56	3.67	12	14.45	154.00	4049.00	15300	20240613	-2.81	4020	20231020	269.90	15300	-2.81	20240613	4115	261.36	20240104	15300	-2.81	20240613	4020	269.90	20231020	0.54	N	214420	200	48 억	432582	N	N	2107	N	00	N
96	20240613	100835	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	14410	1410	2	10.85	31878729520	2231299	148.85	13420	15200	13170	16900	9100	13000	14287.08	1.80	-68481	14160	13580	12890	12310	11620	13870	12600	48	3900	200	9100	10	1	24054799	3466	93.57	3.56	12	9.28	154.00	4049.00	15200	20240613	-5.20	4020	20231020	258.46	15200	-5.20	20240613	4115	250.18	20240104	15200	-5.20	20240613	4020	258.46	20231020	0.54	N	214420	200	48 억	432582	N	N	2107	N	00	N
97	20240613	090845	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13260	260	2	2.00	7381700070	538204	35.90	13420	14200	13170	16900	9100	13000	13715.44	1.80	-54715	14160	13580	12890	12310	11620	13870	12600	48	3900	200	9100	10	1	24054799	3190	86.10	3.27	12	2.24	154.00	4049.00	14200	20240613	-6.62	4020	20231020	229.85	14200	-6.62	20240613	4115	222.24	20240104	14200	-6.62	20240613	4020	229.85	20231020	0.54	N	214420	200	48 억	432582	N	N	2107	N	00	N
98	20240612	160829	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13000	810	2	6.64	19138090080	1489892	226.08	12440	13470	12200	15840	8540	12190	12844.91	1.72	21718	13403	12796	12243	11636	11083	13100	11940	48	3650	200	8530	10	1	24054799	3127	84.42	3.21	12	6.19	154.00	4049.00	13470	20240612	-3.49	4020	20231020	223.38	13470	-3.49	20240612	4115	215.92	20240104	13470	-3.49	20240612	4020	223.38	20231020	0.59	N	214420	200	48 억	414528	N	N	2107	N	00	N
99	20240612	150840	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	12840	650	2	5.33	18529696960	1442986	218.96	12440	13470	12200	15840	8540	12190	12841.25	1.72	16236	13403	12796	12243	11636	11083	13100	11940	48	3650	200	8530	10	1	24054799	3089	83.38	3.17	12	6.00	154.00	4049.00	13470	20240612	-4.68	4020	20231020	219.40	13470	-4.68	20240612	4115	212.03	20240104	13470	-4.68	20240612	4020	219.40	20231020	0.59	N	214420	200	48 억	414528	N	N	402	N	00	N
100	20240612	140832	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	12920	730	2	5.99	17438301750	1358443	206.14	12440	13470	12200	15840	8540	12190	12837.01	1.72	35561	13403	12796	12243	11636	11083	13100	11940	48	3650	200	8530	10	1	24054799	3108	83.90	3.19	12	5.65	154.00	4049.00	13470	20240612	-4.08	4020	20231020	221.39	13470	-4.08	20240612	4115	213.97	20240104	13470	-4.08	20240612	4020	221.39	20231020	0.59	N	214420	200	48 억	414528	N	N	402	N	00	N
101	20240612	130835	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	12840	650	2	5.33	16233548820	1265111	191.97	12440	13470	12200	15840	8540	12190	12831.76	1.72	38113	13403	12796	12243	11636	11083	13100	11940	48	3650	200	8530	10	1	24054799	3089	83.38	3.17	12	5.26	154.00	4049.00	13470	20240612	-4.68	4020	20231020	219.40	13470	-4.68	20240612	4115	212.03	20240104	13470	-4.68	20240612	4020	219.40	20231020	0.59	N	214420	200	48 억	414528	N	N	402	N	00	N
102	20240612	120832	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13000	810	2	6.64	14427749660	1125712	170.82	12440	13470	12200	15840	8540	12190	12816.60	1.72	47165	13403	12796	12243	11636	11083	13100	11940	48	3650	200	8530	10	1	24054799	3127	84.42	3.21	12	4.68	154.00	4049.00	13470	20240612	-3.49	4020	20231020	223.38	13470	-3.49	20240612	4115	215.92	20240104	13470	-3.49	20240612	4020	223.38	20231020	0.59	N	214420	200	48 억	414528	N	N	402	N	00	N
103	20240612	110832	57	100.00	KOSPI		화학	N	N	N	N	N	12680	490	2	4.02	6379998540	507659	77.03	12440	12850	12200	15840	8540	12190	12567.55	1.72	40961	13403	12796	12243	11636	11083	13100	11940	48	3650	200	8530	10	1	24054799	3050	82.34	3.13	12	2.11	154.00	4049.00	13280	20240604	-4.52	4020	20231020	215.42	13280	-4.52	20240604	4115	208.14	20240104	13280	-4.52	20240604	4020	215.42	20231020	0.59	N	214420	200	48 억	414528	N	N	402	N	00	N
104	20240612	100834	57	100.00	KOSPI		화학	N	N	N	N	N	12520	330	2	2.71	3701681690	296662	45.02	12440	12680	12200	15840	8540	12190	12477.85	1.72	7925	13403	12796	12243	11636	11083	13100	11940	48	3650	200	8530	10	1	24054799	3012	81.30	3.09	12	1.23	154.00	4049.00	13280	20240604	-5.72	4020	20231020	211.44	13280	-5.72	20240604	4115	204.25	20240104	13280	-5.72	20240604	4020	211.44	20231020	0.59	N	214420	200	48 억	414528	N	N	402	N	00	N
105	20240612	090835	57	100.00	KOSPI		화학	N	N	N	N	N	12330	140	2	1.15	679823040	54846	8.32	12440	12510	12200	15840	8540	12190	12395.42	1.72	11663	13403	12796	12243	11636	11083	13100	11940	48	3650	200	8530	10	1	24054799	2966	80.06	3.05	12	0.23	154.00	4049.00	13280	20240604	-7.15	4020	20231020	206.72	13280	-7.15	20240604	4115	199.64	20240104	13280	-7.15	20240604	4020	206.72	20231020	0.59	N	214420	200	48 억	414528	N	N	402	N	00	N
106	20240610	160826	57	100.00	KOSPI		화학	N	N	N	N	N	12120	110	2	0.92	7949098480	665831	108.69	11860	12290	11560	15610	8410	12010	11936.86	1.79	10947	12876	12442	12146	11712	11416	12295	11565	48	3600	200	8400	10	1	24054799	2915	78.70	2.99	12	2.77	154.00	4049.00	13280	20240604	-8.73	4020	20231020	201.49	13280	-8.73	20240604	4115	194.53	20240104	13280	-8.73	20240604	4020	201.49	20231020	0.48	N	214420	200	48 억	430422	N	N	175	N	00	N
107	20240610	150834	57	100.00	KOSPI		화학	N	N	N	N	N	12100	90	2	0.75	7675220310	643197	105.00	11860	12290	11560	15610	8410	12010	11932.91	1.79	11910	12876	12442	12146	11712	11416	12295	11565	48	3600	200	8400	10	1	24054799	2911	78.57	2.99	12	2.67	154.00	4049.00	13280	20240604	-8.89	4020	20231020	201.00	13280	-8.89	20240604	4115	194.05	20240104	13280	-8.89	20240604	4020	201.00	20231020	0.48	N	214420	200	48 억	430422	N	N	21	N	00	N
108	20240610	140830	57	100.00	KOSPI		화학	N	N	N	N	N	12100	90	2	0.75	6884121460	577555	94.28	11860	12290	11560	15610	8410	12010	11919.41	1.79	29791	12876	12442	12146	11712	11416	12295	11565	48	3600	200	8400	10	1	24054799	2911	78.57	2.99	12	2.40	154.00	4049.00	13280	20240604	-8.89	4020	20231020	201.00	13280	-8.89	20240604	4115	194.05	20240104	13280	-8.89	20240604	4020	201.00	20231020	0.48	N	214420	200	48 억	430422	N	N	21	N	00	N
109	20240610	130826	57	100.00	KOSPI		화학	N	N	N	N	N	12190	180	2	1.50	5820849670	490440	80.06	11860	12270	11560	15610	8410	12010	11868.60	1.79	30873	12876	12442	12146	11712	11416	12295	11565	48	3600	200	8400	10	1	24054799	2932	79.16	3.01	12	2.04	154.00	4049.00	13280	20240604	-8.21	4020	20231020	203.23	13280	-8.21	20240604	4115	196.23	20240104	13280	-8.21	20240604	4020	203.23	20231020	0.48	N	214420	200	48 억	430422	N	N	21	N	00	N
110	20240610	120829	57	100.00	KOSPI		화학	N	N	N	N	N	12000	-10	5	-0.08	4701472960	397934	64.96	11860	12200	11560	15610	8410	12010	11814.66	1.79	19751	12876	12442	12146	11712	11416	12295	11565	48	3600	200	8400	10	1	24054799	2887	77.92	2.96	12	1.65	154.00	4049.00	13280	20240604	-9.64	4020	20231020	198.51	13280	-9.64	20240604	4115	191.62	20240104	13280	-9.64	20240604	4020	198.51	20231020	0.48	N	214420	200	48 억	430422	N	N	21	N	00	N
111	20240610	110831	57	100.00	KOSPI		화학	N	N	N	N	N	11940	-70	5	-0.58	3479438380	296346	48.38	11860	11950	11560	15610	8410	12010	11741.05	1.79	18524	12876	12442	12146	11712	11416	12295	11565	48	3600	200	8400	10	1	24054799	2872	77.53	2.95	12	1.23	154.00	4049.00	13280	20240604	-10.09	4020	20231020	197.01	13280	-10.09	20240604	4115	190.16	20240104	13280	-10.09	20240604	4020	197.01	20231020	0.48	N	214420	200	48 억	430422	N	N	21	N	00	N
112	20240610	100828	57	100.00	KOSPI		화학	N	N	N	N	N	11630	-380	5	-3.16	2329353900	198228	32.36	11860	11920	11610	15610	8410	12010	11750.75	1.79	5829	12876	12442	12146	11712	11416	12295	11565	48	3600	200	8400	10	1	24054799	2798	75.52	2.87	12	0.82	154.00	4049.00	13280	20240604	-12.42	4020	20231020	189.30	13280	-12.42	20240604	4115	182.62	20240104	13280	-12.42	20240604	4020	189.30	20231020	0.48	N	214420	200	48 억	430422	N	N	21	N	00	N
113	20240610	090834	57	100.00	KOSPI		화학	N	N	N	N	N	11750	-260	5	-2.16	495554800	42076	6.87	11860	11890	11700	15610	8410	12010	11777.06	1.79	10330	12876	12442	12146	11712	11416	12295	11565	48	3600	200	8400	10	1	24054799	2826	76.30	2.90	12	0.17	154.00	4049.00	13280	20240604	-11.52	4020	20231020	192.29	13280	-11.52	20240604	4115	185.54	20240104	13280	-11.52	20240604	4020	192.29	20231020	0.48	N	214420	200	48 억	430422	N	N	21	N	00	N
114	20240607	160856	57	100.00	KOSPI		화학	N	N	N	N	N	12010	-270	5	-2.20	7310367500	601395	43.56	12430	12580	11850	15960	8600	12280	12155.73	2.06	-60270	13233	12756	11803	11326	10373	12995	11565	48	3680	200	8590	10	1	24054799	2889	77.99	2.97	12	2.50	154.00	4049.00	13280	20240604	-9.56	4020	20231020	198.76	13280	-9.56	20240604	4115	191.86	20240104	13280	-9.56	20240604	4020	198.76	20231020	0.59	N	214420	200	48 억	495963	N	N	21	N	00	N
115	20240607	150902	57	100.00	KOSPI		화학	N	N	N	N	N	12020	-260	5	-2.12	7117455860	585336	42.40	12430	12580	11850	15960	8600	12280	12159.61	2.06	-56632	13233	12756	11803	11326	10373	12995	11565	48	3680	200	8590	10	1	24054799	2891	78.05	2.97	12	2.43	154.00	4049.00	13280	20240604	-9.49	4020	20231020	199.00	13280	-9.49	20240604	4115	192.10	20240104	13280	-9.49	20240604	4020	199.00	20231020	0.59	N	214420	200	48 억	495963	N	N	242	N	00	N
116	20240607	140856	57	100.00	KOSPI		화학	N	N	N	N	N	12000	-280	5	-2.28	6631777720	544999	39.48	12430	12580	11850	15960	8600	12280	12168.42	2.06	-52123	13233	12756	11803	11326	10373	12995	11565	48	3680	200	8590	10	1	24054799	2887	77.92	2.96	12	2.27	154.00	4049.00	13280	20240604	-9.64	4020	20231020	198.51	13280	-9.64	20240604	4115	191.62	20240104	13280	-9.64	20240604	4020	198.51	20231020	0.59	N	214420	200	48 억	495963	N	N	242	N	00	N
117	20240607	130852	57	100.00	KOSPI		화학	N	N	N	N	N	12250	-30	5	-0.24	5891854910	484072	35.06	12430	12580	11850	15960	8600	12280	12171.44	2.06	-40891	13233	12756	11803	11326	10373	12995	11565	48	3680	200	8590	10	1	24054799	2947	79.55	3.03	12	2.01	154.00	4049.00	13280	20240604	-7.76	4020	20231020	204.73	13280	-7.76	20240604	4115	197.69	20240104	13280	-7.76	20240604	4020	204.73	20231020	0.59	N	214420	200	48 억	495963	N	N	242	N	00	N
118	20240607	120857	57	100.00	KOSPI		화학	N	N	N	N	N	12030	-250	5	-2.04	5025008060	412863	29.91	12430	12580	11850	15960	8600	12280	12171.13	2.06	-42998	13233	12756	11803	11326	10373	12995	11565	48	3680	200	8590	10	1	24054799	2894	78.12	2.97	12	1.72	154.00	4049.00	13280	20240604	-9.41	4020	20231020	199.25	13280	-9.41	20240604	4115	192.35	20240104	13280	-9.41	20240604	4020	199.25	20231020	0.59	N	214420	200	48 억	495963	N	N	242	N	00	N
119	20240607	110844	57	100.00	KOSPI		화학	N	N	N	N	N	12180	-100	5	-0.81	4133051860	338424	24.51	12430	12580	11980	15960	8600	12280	12212.64	2.06	-39664	13233	12756	11803	11326	10373	12995	11565	48	3680	200	8590	10	1	24054799	2930	79.09	3.01	12	1.41	154.00	4049.00	13280	20240604	-8.28	4020	20231020	202.99	13280	-8.28	20240604	4115	195.99	20240104	13280	-8.28	20240604	4020	202.99	20231020	0.59	N	214420	200	48 억	495963	N	N	242	N	00	N
120	20240607	100857	57	100.00	KOSPI		화학	N	N	N	N	N	12190	-90	5	-0.73	3144095740	256584	18.59	12430	12580	11980	15960	8600	12280	12253.67	2.06	-39538	13233	12756	11803	11326	10373	12995	11565	48	3680	200	8590	10	1	24054799	2932	79.16	3.01	12	1.07	154.00	4049.00	13280	20240604	-8.21	4020	20231020	203.23	13280	-8.21	20240604	4115	196.23	20240104	13280	-8.21	20240604	4020	203.23	20231020	0.59	N	214420	200	48 억	495963	N	N	242	N	00	N
121	20240607	090855	57	100.00	KOSPI		화학	N	N	N	N	N	12140	-140	5	-1.14	1233409380	100468	7.28	12430	12580	11980	15960	8600	12280	12276.64	2.06	-18883	13233	12756	11803	11326	10373	12995	11565	48	3680	200	8590	10	1	24054799	2920	78.83	3.00	12	0.42	154.00	4049.00	13280	20240604	-8.58	4020	20231020	201.99	13280	-8.58	20240604	4115	195.02	20240104	13280	-8.58	20240604	4020	201.99	20231020	0.59	N	214420	200	48 억	495963	N	N	242	N	00	N
122	20240605	160853	57	100.00	KOSPI		화학	N	N	N	N	N	12280	520	2	4.42	15862681840	1358056	77.03	11760	12280	10850	15280	8240	11760	11678.98	1.71	82477	13840	12800	12240	11200	10640	12520	10920	48	3520	200	8230	10	1	24054799	2954	79.74	3.03	12	5.65	154.00	4049.00	13280	20240604	-7.53	4020	20231020	205.47	13280	-7.53	20240604	4115	198.42	20240104	13280	-7.53	20240604	4020	205.47	20231020	0.74	N	214420	200	48 억	412315	N	N	242	N	00	N
123	20240605	150850	57	100.00	KOSPI		화학	N	N	N	N	N	12210	450	2	3.83	14942808590	1282883	72.77	11760	12210	10850	15280	8240	11760	11647.82	1.71	95556	13840	12800	12240	11200	10640	12520	10920	48	3520	200	8230	10	1	24054799	2937	79.29	3.02	12	5.33	154.00	4049.00	13280	20240604	-8.06	4020	20231020	203.73	13280	-8.06	20240604	4115	196.72	20240104	13280	-8.06	20240604	4020	203.73	20231020	0.74	N	214420	200	48 억	412315	N	N	151	N	00	N
124	20240605	140853	57	100.00	KOSPI		화학	N	N	N	N	N	11930	170	2	1.45	13207002510	1139256	64.62	11760	12180	10850	15280	8240	11760	11592.64	1.71	90225	13840	12800	12240	11200	10640	12520	10920	48	3520	200	8230	10	1	24054799	2870	77.47	2.95	12	4.74	154.00	4049.00	13280	20240604	-10.17	4020	20231020	196.77	13280	-10.17	20240604	4115	189.91	20240104	13280	-10.17	20240604	4020	196.77	20231020	0.74	N	214420	200	48 억	412315	N	N	151	N	00	N
125	20240605	130852	57	100.00	KOSPI		화학	N	N	N	N	N	11820	60	2	0.51	11793686970	1020535	57.89	11760	12180	10850	15280	8240	11760	11556.35	1.71	77826	13840	12800	12240	11200	10640	12520	10920	48	3520	200	8230	10	1	24054799	2843	76.75	2.92	12	4.24	154.00	4049.00	13280	20240604	-10.99	4020	20231020	194.03	13280	-10.99	20240604	4115	187.24	20240104	13280	-10.99	20240604	4020	194.03	20231020	0.74	N	214420	200	48 억	412315	N	N	151	N	00	N
126	20240605	120849	57	100.00	KOSPI		화학	N	N	N	N	N	11900	140	2	1.19	9570755400	834504	47.33	11760	12100	10850	15280	8240	11760	11468.76	1.71	74664	13840	12800	12240	11200	10640	12520	10920	48	3520	200	8230	10	1	24054799	2863	77.27	2.94	12	3.47	154.00	4049.00	13280	20240604	-10.39	4020	20231020	196.02	13280	-10.39	20240604	4115	189.19	20240104	13280	-10.39	20240604	4020	196.02	20231020	0.74	N	214420	200	48 억	412315	N	N	151	N	00	N
127	20240605	110851	57	100.00	KOSPI		화학	N	N	N	N	N	11470	-290	5	-2.47	7804054310	684599	38.83	11760	12100	10850	15280	8240	11760	11399.39	1.71	68321	13840	12800	12240	11200	10640	12520	10920	48	3520	200	8230	10	1	24054799	2759	74.48	2.83	12	2.85	154.00	4049.00	13280	20240604	-13.63	4020	20231020	185.32	13280	-13.63	20240604	4115	178.74	20240104	13280	-13.63	20240604	4020	185.32	20231020	0.74	N	214420	200	48 억	412315	N	N	151	N	00	N
128	20240605	100849	57	100.00	KOSPI		화학	N	N	N	N	N	11400	-360	5	-3.06	6035572720	529888	30.06	11760	12100	10850	15280	8240	11760	11390.20	1.71	65418	13840	12800	12240	11200	10640	12520	10920	48	3520	200	8230	10	1	24054799	2742	74.03	2.82	12	2.20	154.00	4049.00	13280	20240604	-14.16	4020	20231020	183.58	13280	-14.16	20240604	4115	177.04	20240104	13280	-14.16	20240604	4020	183.58	20231020	0.74	N	214420	200	48 억	412315	N	N	151	N	00	N
129	20240605	090848	57	100.00	KOSPI		화학	N	N	N	N	N	11990	230	2	1.96	1043479380	87648	4.97	11760	12100	11520	15280	8240	11760	11905.53	1.71	-9259	13840	12800	12240	11200	10640	12520	10920	48	3520	200	8230	10	1	24054799	2884	77.86	2.96	12	0.36	154.00	4049.00	13280	20240604	-9.71	4020	20231020	198.26	13280	-9.71	20240604	4115	191.37	20240104	13280	-9.71	20240604	4020	198.26	20231020	0.74	N	214420	200	48 억	412315	N	N	151	N	00	N
130	20240604	160842	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	11760	-880	5	-6.96	21564697240	1756526	69.63	12520	13280	11680	16430	8850	12640	12276.94	2.32	-162630	14293	13466	12033	11206	9773	13880	11620	48	3790	200	8840	10	1	24054799	2829	76.36	2.90	12	7.30	154.00	4049.00	13280	20240604	-11.45	4020	20231020	192.54	13280	-11.45	20240604	4115	185.78	20240104	13280	-11.45	20240604	4020	192.54	20231020	0.55	N	214420	200	48 억	558793	N	N	151	N	00	N
131	20240604	150842	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	11820	-820	5	-6.49	21110382340	1717881	68.10	12520	13280	11680	16430	8850	12640	12288.46	2.32	-154222	14293	13466	12033	11206	9773	13880	11620	48	3790	200	8840	10	1	24054799	2843	76.75	2.92	12	7.14	154.00	4049.00	13280	20240604	-10.99	4020	20231020	194.03	13280	-10.99	20240604	4115	187.24	20240104	13280	-10.99	20240604	4020	194.03	20231020	0.55	N	214420	200	48 억	558793	N	N	27	N	00	N
132	20240604	140844	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	11870	-770	5	-6.09	19482164020	1579503	62.62	12520	13280	11760	16430	8850	12640	12334.21	2.32	-148424	14293	13466	12033	11206	9773	13880	11620	48	3790	200	8840	10	1	24054799	2855	77.08	2.93	12	6.57	154.00	4049.00	13280	20240604	-10.62	4020	20231020	195.27	13280	-10.62	20240604	4115	188.46	20240104	13280	-10.62	20240604	4020	195.27	20231020	0.55	N	214420	200	48 억	558793	N	N	27	N	00	N
133	20240604	130842	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	11950	-690	5	-5.46	18453148100	1493050	59.19	12520	13280	11760	16430	8850	12640	12359.22	2.32	-137508	14293	13466	12033	11206	9773	13880	11620	48	3790	200	8840	10	1	24054799	2875	77.60	2.95	12	6.21	154.00	4049.00	13280	20240604	-10.02	4020	20231020	197.26	13280	-10.02	20240604	4115	190.40	20240104	13280	-10.02	20240604	4020	197.26	20231020	0.55	N	214420	200	48 억	558793	N	N	27	N	00	N
134	20240604	120840	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	11990	-650	5	-5.14	16338303240	1316762	52.20	12520	13280	11810	16430	8850	12640	12407.80	2.32	-127097	14293	13466	12033	11206	9773	13880	11620	48	3790	200	8840	10	1	24054799	2884	77.86	2.96	12	5.47	154.00	4049.00	13280	20240604	-9.71	4020	20231020	198.26	13280	-9.71	20240604	4115	191.37	20240104	13280	-9.71	20240604	4020	198.26	20231020	0.55	N	214420	200	48 억	558793	N	N	27	N	00	N
135	20240604	110836	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	12000	-640	5	-5.06	15385196030	1237219	49.05	12520	13280	11810	16430	8850	12640	12435.18	2.32	-112448	14293	13466	12033	11206	9773	13880	11620	48	3790	200	8840	10	1	24054799	2887	77.92	2.96	12	5.14	154.00	4049.00	13280	20240604	-9.64	4020	20231020	198.51	13280	-9.64	20240604	4115	191.62	20240104	13280	-9.64	20240604	4020	198.51	20231020	0.55	N	214420	200	48 억	558793	N	N	27	N	00	N
136	20240604	100839	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	12430	-210	5	-1.66	12550089110	1002113	39.73	12520	13280	11810	16430	8850	12640	12523.54	2.32	-96483	14293	13466	12033	11206	9773	13880	11620	48	3790	200	8840	10	1	24054799	2990	80.71	3.07	12	4.17	154.00	4049.00	13280	20240604	-6.40	4020	20231020	209.20	13280	-6.40	20240604	4115	202.07	20240104	13280	-6.40	20240604	4020	209.20	20231020	0.55	N	214420	200	48 억	558793	N	N	27	N	00	N
137	20240604	090839	57	100.00	KOSPI		화학	N	N	N	N	N	12470	-170	5	-1.34	2192860830	176616	7.00	12520	12630	12190	16430	8850	12640	12414.98	2.32	-6458	14293	13466	12033	11206	9773	13880	11620	48	3790	200	8840	10	1	24054799	3000	80.97	3.08	12	0.73	154.00	4049.00	12860	20240603	-3.03	4020	20231020	210.20	12860	-3.03	20240603	4115	203.04	20240104	12860	-3.03	20240603	4020	210.20	20231020	0.55	N	214420	200	48 억	558793	N	N	27	N	00	N
138	20240603	160829	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	12640	1950	2	18.24	28999278200	2472014	238.90	10900	12860	10600	13890	7490	10690	11729.15	1.77	148697	11716	11202	10816	10302	9916	11460	10560	48	3200	200	7480	10	1	24054799	3041	82.08	3.12	12	10.28	154.00	4049.00	12860	20240603	-1.71	4020	20231020	214.43	12860	-1.71	20240603	4115	207.17	20240104	12860	-1.71	20240603	4020	214.43	20231020	0.57	N	214420	200	48 억	425558	N	N	27	N	00	N
139	20240603	150831	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	12250	1560	2	14.59	24069354740	2078264	200.85	10900	12450	10600	13890	7490	10690	11581.47	1.77	104922	11716	11202	10816	10302	9916	11460	10560	48	3200	200	7480	10	1	24054799	2947	79.55	3.03	12	8.64	154.00	4049.00	12450	20240603	-1.61	4020	20231020	204.73	12450	-1.61	20240603	4115	197.69	20240104	12450	-1.61	20240603	4020	204.73	20231020	0.57	N	214420	200	48 억	425558	N	N	254	N	00	N
140	20240603	140830	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	11820	1130	2	10.57	15930650850	1401441	135.44	10900	11850	10600	13890	7490	10690	11367.34	1.77	107713	11716	11202	10816	10302	9916	11460	10560	48	3200	200	7480	10	1	24054799	2843	76.75	2.92	12	5.83	154.00	4049.00	11850	20240603	-0.25	4020	20231020	194.03	11850	-0.25	20240603	4115	187.24	20240104	11850	-0.25	20240603	4020	194.03	20231020	0.57	N	214420	200	48 억	425558	N	N	254	N	00	N
141	20240603	130831	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	11560	870	2	8.14	12958187300	1148213	110.97	10900	11730	10600	13890	7490	10690	11285.53	1.77	82759	11716	11202	10816	10302	9916	11460	10560	48	3200	200	7480	10	1	24054799	2781	75.06	2.86	12	4.77	154.00	4049.00	11730	20240603	-1.45	4020	20231020	187.56	11730	-1.45	20240603	4115	180.92	20240104	11730	-1.45	20240603	4020	187.56	20231020	0.57	N	214420	200	48 억	425558	N	N	254	N	00	N
142	20240603	120830	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	11270	580	2	5.43	10890023310	968341	93.58	10900	11730	10600	13890	7490	10690	11246.06	1.77	63892	11716	11202	10816	10302	9916	11460	10560	48	3200	200	7480	10	1	24054799	2711	73.18	2.78	12	4.03	154.00	4049.00	11730	20240603	-3.92	4020	20231020	180.35	11730	-3.92	20240603	4115	173.88	20240104	11730	-3.92	20240603	4020	180.35	20231020	0.57	N	214420	200	48 억	425558	N	N	254	N	00	N
143	20240603	110824	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	11170	480	2	4.49	9849441200	875219	84.58	10900	11730	10600	13890	7490	10690	11253.69	1.77	77773	11716	11202	10816	10302	9916	11460	10560	48	3200	200	7480	10	1	24054799	2687	72.53	2.76	12	3.64	154.00	4049.00	11730	20240603	-4.77	4020	20231020	177.86	11730	-4.77	20240603	4115	171.45	20240104	11730	-4.77	20240603	4020	177.86	20231020	0.57	N	214420	200	48 억	425558	N	N	254	N	00	N
144	20240603	100820	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	11260	570	2	5.33	5873692940	527608	50.99	10900	11500	10600	13890	7490	10690	11132.68	1.77	40633	11716	11202	10816	10302	9916	11460	10560	48	3200	200	7480	10	1	24054799	2709	73.12	2.78	12	2.19	154.00	4049.00	11500	20240603	-2.09	4020	20231020	180.10	11500	-2.09	20240603	4115	173.63	20240104	11500	-2.09	20240603	4020	180.10	20231020	0.57	N	214420	200	48 억	425558	N	N	254	N	00	N
145	20240603	090820	57	100.00	KOSPI		화학	N	N	N	N	N	10770	80	2	0.75	735617780	68267	6.60	10900	10910	10600	13890	7490	10690	10775.60	1.77	-27146	11716	11202	10816	10302	9916	11460	10560	48	3200	200	7480	10	1	24054799	2591	69.94	2.66	12	0.28	154.00	4049.00	11330	20240531	-4.94	4020	20231020	167.91	11330	-4.94	20240531	4115	161.73	20240104	11330	-4.94	20240531	4020	167.91	20231020	0.57	N	214420	200	48 억	425558	N	N	254	N	00	N

64 KiB Raw Blame History

64 KiB

Raw Blame History