KissMeData/006060/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

60 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	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	20240628	160222	57	100.00	KOSPI		화학	N	N	N	N	N	4035	55	2	1.38	341542085	85677	47.73	3975	4040	3920	5170	2790	3980	3986.33	8.90	0	-1806	4120	4050	3995	3925	3870	4022	3897	277	1190	500	2940	5	1	55320000	2232	-8.93	0.65	12	0.15	-452.00	6253.00	4840	20240617	-16.63	3085	20240118	30.79	4840	-16.63	20240617	3085	30.79	20240118	4840	-16.63	20240617	3085	30.79	20240118	1.45	N	006060	500	276 억	4926177	N	N	49	N	N
3	20240628	150221	57	100.00	KOSPI		화학	N	N	N	N	N	4030	50	2	1.26	328186485	82365	45.88	3975	4040	3920	5170	2790	3980	3984.54	8.90	0	-1462	4120	4050	3995	3925	3870	4022	3897	277	1190	500	2940	5	1	55320000	2229	-8.92	0.64	12	0.15	-452.00	6253.00	4840	20240617	-16.74	3085	20240118	30.63	4840	-16.74	20240617	3085	30.63	20240118	4840	-16.74	20240617	3085	30.63	20240118	1.45	N	006060	500	276 억	4926177	N	N	54	N	N
4	20240628	140221	57	100.00	KOSPI		화학	N	N	N	N	N	4040	60	2	1.51	304760830	76543	42.64	3975	4040	3920	5170	2790	3980	3981.56	8.90	0	1617	4120	4050	3995	3925	3870	4022	3897	277	1190	500	2940	5	1	55320000	2235	-8.94	0.65	12	0.14	-452.00	6253.00	4840	20240617	-16.53	3085	20240118	30.96	4840	-16.53	20240617	3085	30.96	20240118	4840	-16.53	20240617	3085	30.96	20240118	1.45	N	006060	500	276 억	4926177	N	N	54	N	N
5	20240628	130221	57	100.00	KOSPI		화학	N	N	N	N	N	4030	50	2	1.26	259813020	65396	36.43	3975	4035	3920	5170	2790	3980	3972.92	8.90	0	5115	4120	4050	3995	3925	3870	4022	3897	277	1190	500	2940	5	1	55320000	2229	-8.92	0.64	12	0.12	-452.00	6253.00	4840	20240617	-16.74	3085	20240118	30.63	4840	-16.74	20240617	3085	30.63	20240118	4840	-16.74	20240617	3085	30.63	20240118	1.45	N	006060	500	276 억	4926177	N	N	54	N	N
6	20240628	120220	57	100.00	KOSPI		화학	N	N	N	N	N	4030	50	2	1.26	223866670	56473	31.46	3975	4030	3920	5170	2790	3980	3964.14	8.90	0	5478	4120	4050	3995	3925	3870	4022	3897	277	1190	500	2940	5	1	55320000	2229	-8.92	0.64	12	0.10	-452.00	6253.00	4840	20240617	-16.74	3085	20240118	30.63	4840	-16.74	20240617	3085	30.63	20240118	4840	-16.74	20240617	3085	30.63	20240118	1.45	N	006060	500	276 억	4926177	N	N	54	N	N
7	20240628	110219	57	100.00	KOSPI		화학	N	N	N	N	N	3990	10	2	0.25	172268395	43595	24.28	3975	3995	3920	5170	2790	3980	3951.56	8.90	0	5103	4120	4050	3995	3925	3870	4022	3897	277	1190	500	2940	5	1	55320000	2207	-8.83	0.64	12	0.08	-452.00	6253.00	4840	20240617	-17.56	3085	20240118	29.34	4840	-17.56	20240617	3085	29.34	20240118	4840	-17.56	20240617	3085	29.34	20240118	1.45	N	006060	500	276 억	4926177	N	N	54	N	N
8	20240628	100218	57	100.00	KOSPI		화학	N	N	N	N	N	3945	-35	5	-0.88	104974965	26677	14.86	3975	3975	3920	5170	2790	3980	3935.04	8.90	0	1565	4120	4050	3995	3925	3870	4022	3897	277	1190	500	2940	5	1	55320000	2182	-8.73	0.63	12	0.05	-452.00	6253.00	4840	20240617	-18.49	3085	20240118	27.88	4840	-18.49	20240617	3085	27.88	20240118	4840	-18.49	20240617	3085	27.88	20240118	1.45	N	006060	500	276 억	4926177	N	N	54	N	N
9	20240628	090217	57	100.00	KOSPI		화학	N	N	N	N	N	3940	-40	5	-1.01	26433470	6697	3.73	3975	3975	3920	5170	2790	3980	3947.06	8.90	0	525	4120	4050	3995	3925	3870	4022	3897	277	1190	500	2940	5	1	55320000	2180	-8.72	0.63	12	0.01	-452.00	6253.00	4840	20240617	-18.60	3085	20240118	27.71	4840	-18.60	20240617	3085	27.71	20240118	4840	-18.60	20240617	3085	27.71	20240118	1.45	N	006060	500	276 억	4926177	N	N	54	N	N
10	20240627	160216	57	100.00	KOSPI		화학	N	N	N	N	N	3980	-90	5	-2.21	708180415	177820	204.64	4065	4065	3940	5290	2850	4070	3982.57	9.00	0	-44755	4156	4112	4071	4027	3986	4092	4007	277	1220	500	3010	5	1	55320000	2202	-8.81	0.64	12	0.32	-452.00	6253.00	4840	20240617	-17.77	3085	20240118	29.01	4840	-17.77	20240617	3085	29.01	20240118	4840	-17.77	20240617	3085	29.01	20240118	1.47	N	006060	500	276 억	4976311	N	N	54	N	N
11	20240627	150218	57	100.00	KOSPI		화학	N	N	N	N	N	3960	-110	5	-2.70	579715700	145321	167.24	4065	4065	3945	5290	2850	4070	3989.21	9.00	0	-31574	4156	4112	4071	4027	3986	4092	4007	277	1220	500	3010	5	1	55320000	2191	-8.76	0.63	12	0.26	-452.00	6253.00	4840	20240617	-18.18	3085	20240118	28.36	4840	-18.18	20240617	3085	28.36	20240118	4840	-18.18	20240617	3085	28.36	20240118	1.47	N	006060	500	276 억	4976311	N	N	54	N	N
12	20240627	140216	57	100.00	KOSPI		화학	N	N	N	N	N	3965	-105	5	-2.58	536627345	134431	154.71	4065	4065	3945	5290	2850	4070	3991.84	9.00	0	-29402	4156	4112	4071	4027	3986	4092	4007	277	1220	500	3010	5	1	55320000	2193	-8.77	0.63	12	0.24	-452.00	6253.00	4840	20240617	-18.08	3085	20240118	28.53	4840	-18.08	20240617	3085	28.53	20240118	4840	-18.08	20240617	3085	28.53	20240118	1.47	N	006060	500	276 억	4976311	N	N	54	N	N
13	20240627	130217	57	100.00	KOSPI		화학	N	N	N	N	N	3960	-110	5	-2.70	467993265	117119	134.79	4065	4065	3945	5290	2850	4070	3995.88	9.00	0	-27420	4156	4112	4071	4027	3986	4092	4007	277	1220	500	3010	5	1	55320000	2191	-8.76	0.63	12	0.21	-452.00	6253.00	4840	20240617	-18.18	3085	20240118	28.36	4840	-18.18	20240617	3085	28.36	20240118	4840	-18.18	20240617	3085	28.36	20240118	1.47	N	006060	500	276 억	4976311	N	N	54	N	N
14	20240627	120218	57	100.00	KOSPI		화학	N	N	N	N	N	3970	-100	5	-2.46	342001040	85334	98.21	4065	4065	3955	5290	2850	4070	4007.79	9.00	0	-12209	4156	4112	4071	4027	3986	4092	4007	277	1220	500	3010	5	1	55320000	2196	-8.78	0.63	12	0.15	-452.00	6253.00	4840	20240617	-17.98	3085	20240118	28.69	4840	-17.98	20240617	3085	28.69	20240118	4840	-17.98	20240617	3085	28.69	20240118	1.47	N	006060	500	276 억	4976311	N	N	54	N	N
15	20240627	110219	57	100.00	KOSPI		화학	N	N	N	N	N	3995	-75	5	-1.84	234265195	58241	67.03	4065	4065	3990	5290	2850	4070	4022.34	9.00	0	-4787	4156	4112	4071	4027	3986	4092	4007	277	1220	500	3010	5	1	55320000	2210	-8.84	0.64	12	0.11	-452.00	6253.00	4840	20240617	-17.46	3085	20240118	29.50	4840	-17.46	20240617	3085	29.50	20240118	4840	-17.46	20240617	3085	29.50	20240118	1.47	N	006060	500	276 억	4976311	N	N	54	N	N
16	20240627	100217	57	100.00	KOSPI		화학	N	N	N	N	N	4020	-50	5	-1.23	155950005	38686	44.52	4065	4065	4010	5290	2850	4070	4031.17	9.00	0	1063	4156	4112	4071	4027	3986	4092	4007	277	1220	500	3010	5	1	55320000	2224	-8.89	0.64	12	0.07	-452.00	6253.00	4840	20240617	-16.94	3085	20240118	30.31	4840	-16.94	20240617	3085	30.31	20240118	4840	-16.94	20240617	3085	30.31	20240118	1.47	N	006060	500	276 억	4976311	N	N	54	N	N
17	20240627	090217	57	100.00	KOSPI		화학	N	N	N	N	N	4060	-10	5	-0.25	2893550	712	0.82	4065	4065	4050	5290	2850	4070	4063.93	9.00	0	-57	4156	4112	4071	4027	3986	4092	4007	277	1220	500	3010	5	1	55320000	2246	-8.98	0.65	12	0.00	-452.00	6253.00	4840	20240617	-16.12	3085	20240118	31.60	4840	-16.12	20240617	3085	31.60	20240118	4840	-16.12	20240617	3085	31.60	20240118	1.47	N	006060	500	276 억	4976311	N	N	54	N	N
18	20240626	160217	57	100.00	KOSPI		화학	N	N	N	N	N	4070	-25	5	-0.61	343810350	84390	60.18	4105	4115	4030	5320	2870	4095	4074.07	9.04	0	-27122	4158	4126	4063	4031	3968	4142	4047	277	1225	500	3030	5	1	55320000	2252	-9.00	0.65	12	0.15	-452.00	6253.00	4840	20240617	-15.91	3085	20240118	31.93	4840	-15.91	20240617	3085	31.93	20240118	4840	-15.91	20240617	3085	31.93	20240118	1.44	N	006060	500	276 억	5003544	N	N	54	N	N
19	20240626	150218	57	100.00	KOSPI		화학	N	N	N	N	N	4070	-25	5	-0.61	310367500	76170	54.32	4105	4115	4030	5320	2870	4095	4074.67	9.04	0	-23241	4158	4126	4063	4031	3968	4142	4047	277	1225	500	3030	5	1	55320000	2252	-9.00	0.65	12	0.14	-452.00	6253.00	4840	20240617	-15.91	3085	20240118	31.93	4840	-15.91	20240617	3085	31.93	20240118	4840	-15.91	20240617	3085	31.93	20240118	1.44	N	006060	500	276 억	5003544	N	N	121	N	N
20	20240626	140217	57	100.00	KOSPI		화학	N	N	N	N	N	4055	-40	5	-0.98	226267140	55424	39.52	4105	4115	4050	5320	2870	4095	4082.48	9.04	0	-17272	4158	4126	4063	4031	3968	4142	4047	277	1225	500	3030	5	1	55320000	2243	-8.97	0.65	12	0.10	-452.00	6253.00	4840	20240617	-16.22	3085	20240118	31.44	4840	-16.22	20240617	3085	31.44	20240118	4840	-16.22	20240617	3085	31.44	20240118	1.44	N	006060	500	276 억	5003544	N	N	121	N	N
21	20240626	130219	57	100.00	KOSPI		화학	N	N	N	N	N	4065	-30	5	-0.73	201594475	49343	35.19	4105	4115	4055	5320	2870	4095	4085.57	9.04	0	-16969	4158	4126	4063	4031	3968	4142	4047	277	1225	500	3030	5	1	55320000	2249	-8.99	0.65	12	0.09	-452.00	6253.00	4840	20240617	-16.01	3085	20240118	31.77	4840	-16.01	20240617	3085	31.77	20240118	4840	-16.01	20240617	3085	31.77	20240118	1.44	N	006060	500	276 억	5003544	N	N	121	N	N
22	20240626	120217	57	100.00	KOSPI		화학	N	N	N	N	N	4090	-5	5	-0.12	154650380	37806	26.96	4105	4115	4065	5320	2870	4095	4090.63	9.04	0	-13191	4158	4126	4063	4031	3968	4142	4047	277	1225	500	3030	5	1	55320000	2263	-9.05	0.65	12	0.07	-452.00	6253.00	4840	20240617	-15.50	3085	20240118	32.58	4840	-15.50	20240617	3085	32.58	20240118	4840	-15.50	20240617	3085	32.58	20240118	1.44	N	006060	500	276 억	5003544	N	N	121	N	N
23	20240626	110217	57	100.00	KOSPI		화학	N	N	N	N	N	4090	-5	5	-0.12	107768870	26340	18.78	4105	4115	4065	5320	2870	4095	4091.45	9.04	0	-4141	4158	4126	4063	4031	3968	4142	4047	277	1225	500	3030	5	1	55320000	2263	-9.05	0.65	12	0.05	-452.00	6253.00	4840	20240617	-15.50	3085	20240118	32.58	4840	-15.50	20240617	3085	32.58	20240118	4840	-15.50	20240617	3085	32.58	20240118	1.44	N	006060	500	276 억	5003544	N	N	121	N	N
24	20240626	100217	57	100.00	KOSPI		화학	N	N	N	N	N	4100	5	2	0.12	74437590	18198	12.98	4105	4115	4065	5320	2870	4095	4090.43	9.04	0	-1791	4158	4126	4063	4031	3968	4142	4047	277	1225	500	3030	5	1	55320000	2268	-9.07	0.66	12	0.03	-452.00	6253.00	4840	20240617	-15.29	3085	20240118	32.90	4840	-15.29	20240617	3085	32.90	20240118	4840	-15.29	20240617	3085	32.90	20240118	1.44	N	006060	500	276 억	5003544	N	N	121	N	N
25	20240626	090217	57	100.00	KOSPI		화학	N	N	N	N	N	4100	5	2	0.12	1780530	434	0.31	4105	4115	4095	5320	2870	4095	4102.60	9.04	0	-177	4158	4126	4063	4031	3968	4142	4047	277	1225	500	3030	5	1	55320000	2268	-9.07	0.66	12	0.00	-452.00	6253.00	4840	20240617	-15.29	3085	20240118	32.90	4840	-15.29	20240617	3085	32.90	20240118	4840	-15.29	20240617	3085	32.90	20240118	1.44	N	006060	500	276 억	5003544	N	N	121	N	N
26	20240625	160216	57	100.00	KOSPI		화학	N	N	N	N	N	4095	55	2	1.36	568328695	140043	88.17	4020	4095	4000	5250	2830	4040	4058.20	9.01	-32653	21106	4140	4090	4015	3965	3890	4115	3990	277	1210	500	2980	5	1	55320000	2265	-9.06	0.65	12	0.25	-452.00	6253.00	4840	20240617	-15.39	3085	20240118	32.74	4840	-15.39	20240617	3085	32.74	20240118	4840	-15.39	20240617	3085	32.74	20240118	1.45	N	006060	500	276 억	4982561	N	N	121	N	N
27	20240625	150217	57	100.00	KOSPI		화학	N	N	N	N	N	4095	55	2	1.36	486472180	120012	75.56	4020	4095	4000	5250	2830	4040	4053.53	9.01	-32653	19806	4140	4090	4015	3965	3890	4115	3990	277	1210	500	2980	5	1	55320000	2265	-9.06	0.65	12	0.22	-452.00	6253.00	4840	20240617	-15.39	3085	20240118	32.74	4840	-15.39	20240617	3085	32.74	20240118	4840	-15.39	20240617	3085	32.74	20240118	1.45	N	006060	500	276 억	4982561	N	N	153	N	N
28	20240625	140217	57	100.00	KOSPI		화학	N	N	N	N	N	4070	30	2	0.74	394425255	97449	61.35	4020	4075	4000	5250	2830	4040	4047.50	9.01	-32653	15169	4140	4090	4015	3965	3890	4115	3990	277	1210	500	2980	5	1	55320000	2252	-9.00	0.65	12	0.18	-452.00	6253.00	4840	20240617	-15.91	3085	20240118	31.93	4840	-15.91	20240617	3085	31.93	20240118	4840	-15.91	20240617	3085	31.93	20240118	1.45	N	006060	500	276 억	4982561	N	N	153	N	N
29	20240625	130217	57	100.00	KOSPI		화학	N	N	N	N	N	4040	0	3	0.00	252379545	62450	39.32	4020	4070	4000	5250	2830	4040	4041.31	9.01	-32653	-4306	4140	4090	4015	3965	3890	4115	3990	277	1210	500	2980	5	1	55320000	2235	-8.94	0.65	12	0.11	-452.00	6253.00	4840	20240617	-16.53	3085	20240118	30.96	4840	-16.53	20240617	3085	30.96	20240118	4840	-16.53	20240617	3085	30.96	20240118	1.45	N	006060	500	276 억	4982561	N	N	153	N	N
30	20240625	120218	57	100.00	KOSPI		화학	N	N	N	N	N	4050	10	2	0.25	224673820	55600	35.01	4020	4070	4000	5250	2830	4040	4040.90	9.01	-32653	-2018	4140	4090	4015	3965	3890	4115	3990	277	1210	500	2980	5	1	55320000	2240	-8.96	0.65	12	0.10	-452.00	6253.00	4840	20240617	-16.32	3085	20240118	31.28	4840	-16.32	20240617	3085	31.28	20240118	4840	-16.32	20240617	3085	31.28	20240118	1.45	N	006060	500	276 억	4982561	N	N	153	N	N
31	20240625	110220	57	100.00	KOSPI		화학	N	N	N	N	N	4045	5	2	0.12	203625450	50394	31.73	4020	4070	4000	5250	2830	4040	4040.67	9.01	-32653	244	4140	4090	4015	3965	3890	4115	3990	277	1210	500	2980	5	1	55320000	2238	-8.95	0.65	12	0.09	-452.00	6253.00	4840	20240617	-16.43	3085	20240118	31.12	4840	-16.43	20240617	3085	31.12	20240118	4840	-16.43	20240617	3085	31.12	20240118	1.45	N	006060	500	276 억	4982561	N	N	153	N	N
32	20240625	100217	57	100.00	KOSPI		화학	N	N	N	N	N	4060	20	2	0.50	146490530	36270	22.84	4020	4070	4000	5250	2830	4040	4038.89	9.01	-32653	584	4140	4090	4015	3965	3890	4115	3990	277	1210	500	2980	5	1	55320000	2246	-8.98	0.65	12	0.07	-452.00	6253.00	4840	20240617	-16.12	3085	20240118	31.60	4840	-16.12	20240617	3085	31.60	20240118	4840	-16.12	20240617	3085	31.60	20240118	1.45	N	006060	500	276 억	4982561	N	N	153	N	N
33	20240625	090217	57	100.00	KOSPI		화학	N	N	N	N	N	4030	-10	5	-0.25	2577570	641	0.40	4020	4030	4020	5250	2830	4040	4021.17	9.01	-32653	12	4140	4090	4015	3965	3890	4115	3990	277	1210	500	2980	5	1	55320000	2229	-8.92	0.64	12	0.00	-452.00	6253.00	4840	20240617	-16.74	3085	20240118	30.63	4840	-16.74	20240617	3085	30.63	20240118	4840	-16.74	20240617	3085	30.63	20240118	1.45	N	006060	500	276 억	4982561	N	N	153	N	N
34	20240624	160216	57	100.00	KOSPI		화학	N	N	N	N	N	4040	50	2	1.25	637576555	158242	97.28	3960	4065	3940	5180	2795	3990	4028.98	9.02	0	-7735	4086	4037	3941	3892	3796	4062	3917	277	1190	500	2950	5	1	55320000	2235	-8.94	0.65	12	0.29	-452.00	6253.00	4840	20240617	-16.53	3085	20240118	30.96	4840	-16.53	20240617	3085	30.96	20240118	4840	-16.53	20240617	3085	30.96	20240118	1.43	N	006060	500	276 억	4987842	N	N	153	N	N
35	20240624	150216	57	100.00	KOSPI		화학	N	N	N	N	N	4030	40	2	1.00	575606490	142876	87.83	3960	4065	3940	5180	2795	3990	4028.71	9.02	0	-5907	4086	4037	3941	3892	3796	4062	3917	277	1190	500	2950	5	1	55320000	2229	-8.92	0.64	12	0.26	-452.00	6253.00	4840	20240617	-16.74	3085	20240118	30.63	4840	-16.74	20240617	3085	30.63	20240118	4840	-16.74	20240617	3085	30.63	20240118	1.43	N	006060	500	276 억	4987842	N	N	163	N	N
36	20240624	140216	57	100.00	KOSPI		화학	N	N	N	N	N	4035	45	2	1.13	476788590	118331	72.74	3960	4065	3940	5180	2795	3990	4029.28	9.02	0	-82	4086	4037	3941	3892	3796	4062	3917	277	1190	500	2950	5	1	55320000	2232	-8.93	0.65	12	0.21	-452.00	6253.00	4840	20240617	-16.63	3085	20240118	30.79	4840	-16.63	20240617	3085	30.79	20240118	4840	-16.63	20240617	3085	30.79	20240118	1.43	N	006060	500	276 억	4987842	N	N	163	N	N
37	20240624	130216	57	100.00	KOSPI		화학	N	N	N	N	N	4035	45	2	1.13	437801970	108666	66.80	3960	4065	3940	5180	2795	3990	4028.88	9.02	0	4587	4086	4037	3941	3892	3796	4062	3917	277	1190	500	2950	5	1	55320000	2232	-8.93	0.65	12	0.20	-452.00	6253.00	4840	20240617	-16.63	3085	20240118	30.79	4840	-16.63	20240617	3085	30.79	20240118	4840	-16.63	20240617	3085	30.79	20240118	1.43	N	006060	500	276 억	4987842	N	N	163	N	N
38	20240624	120216	57	100.00	KOSPI		화학	N	N	N	N	N	4050	60	2	1.50	408188535	101343	62.30	3960	4065	3940	5180	2795	3990	4027.79	9.02	0	7169	4086	4037	3941	3892	3796	4062	3917	277	1190	500	2950	5	1	55320000	2240	-8.96	0.65	12	0.18	-452.00	6253.00	4840	20240617	-16.32	3085	20240118	31.28	4840	-16.32	20240617	3085	31.28	20240118	4840	-16.32	20240617	3085	31.28	20240118	1.43	N	006060	500	276 억	4987842	N	N	163	N	N
39	20240624	110217	57	100.00	KOSPI		화학	N	N	N	N	N	4030	40	2	1.00	301173225	74904	46.05	3960	4065	3940	5180	2795	3990	4020.79	9.02	0	8048	4086	4037	3941	3892	3796	4062	3917	277	1190	500	2950	5	1	55320000	2229	-8.92	0.64	12	0.14	-452.00	6253.00	4840	20240617	-16.74	3085	20240118	30.63	4840	-16.74	20240617	3085	30.63	20240118	4840	-16.74	20240617	3085	30.63	20240118	1.43	N	006060	500	276 억	4987842	N	N	163	N	N
40	20240624	100217	57	100.00	KOSPI		화학	N	N	N	N	N	4045	55	2	1.38	195865720	48797	30.00	3960	4065	3940	5180	2795	3990	4013.89	9.02	0	9536	4086	4037	3941	3892	3796	4062	3917	277	1190	500	2950	5	1	55320000	2238	-8.95	0.65	12	0.09	-452.00	6253.00	4840	20240617	-16.43	3085	20240118	31.12	4840	-16.43	20240617	3085	31.12	20240118	4840	-16.43	20240617	3085	31.12	20240118	1.43	N	006060	500	276 억	4987842	N	N	163	N	N
41	20240624	090217	57	100.00	KOSPI		화학	N	N	N	N	N	3975	-15	5	-0.38	23950500	6058	3.72	3960	3985	3945	5180	2795	3990	3953.53	9.02	0	-5196	4086	4037	3941	3892	3796	4062	3917	277	1190	500	2950	5	1	55320000	2199	-8.79	0.64	12	0.01	-452.00	6253.00	4840	20240617	-17.87	3085	20240118	28.85	4840	-17.87	20240617	3085	28.85	20240118	4840	-17.87	20240617	3085	28.85	20240118	1.43	N	006060	500	276 억	4987842	N	N	163	N	N
42	20240621	160212	57	100.00	KOSPI		화학	N	N	N	N	N	3990	120	2	3.10	614344005	155664	121.19	3900	3990	3845	5030	2710	3870	3946.53	8.96	0	25621	3910	3890	3860	3840	3810	3875	3825	277	1160	500	2860	5	1	55320000	2207	-8.83	0.64	12	0.28	-452.00	6253.00	4840	20240617	-17.56	3085	20240118	29.34	4840	-17.56	20240617	3085	29.34	20240118	4840	-17.56	20240617	3085	29.34	20240118	1.43	N	006060	500	276 억	4958604	N	N	163	N	N
43	20240621	150211	57	100.00	KOSPI		화학	N	N	N	N	N	3965	95	2	2.45	466883280	118640	92.36	3900	3975	3845	5030	2710	3870	3935.29	8.96	0	5230	3910	3890	3860	3840	3810	3875	3825	277	1160	500	2860	5	1	55320000	2193	-8.77	0.63	12	0.21	-452.00	6253.00	4840	20240617	-18.08	3085	20240118	28.53	4840	-18.08	20240617	3085	28.53	20240118	4840	-18.08	20240617	3085	28.53	20240118	1.43	N	006060	500	276 억	4958604	N	N	59	N	N
44	20240621	140212	57	100.00	KOSPI		화학	N	N	N	N	N	3955	85	2	2.20	410629015	104440	81.31	3900	3975	3845	5030	2710	3870	3931.72	8.96	0	8614	3910	3890	3860	3840	3810	3875	3825	277	1160	500	2860	5	1	55320000	2188	-8.75	0.63	12	0.19	-452.00	6253.00	4840	20240617	-18.29	3085	20240118	28.20	4840	-18.29	20240617	3085	28.20	20240118	4840	-18.29	20240617	3085	28.20	20240118	1.43	N	006060	500	276 억	4958604	N	N	59	N	N
45	20240621	130212	57	100.00	KOSPI		화학	N	N	N	N	N	3965	95	2	2.45	356732690	90825	70.71	3900	3975	3845	5030	2710	3870	3927.69	8.96	0	11866	3910	3890	3860	3840	3810	3875	3825	277	1160	500	2860	5	1	55320000	2193	-8.77	0.63	12	0.16	-452.00	6253.00	4840	20240617	-18.08	3085	20240118	28.53	4840	-18.08	20240617	3085	28.53	20240118	4840	-18.08	20240617	3085	28.53	20240118	1.43	N	006060	500	276 억	4958604	N	N	59	N	N
46	20240621	120214	57	100.00	KOSPI		화학	N	N	N	N	N	3955	85	2	2.20	272776830	69647	54.22	3900	3955	3845	5030	2710	3870	3916.56	8.96	0	15319	3910	3890	3860	3840	3810	3875	3825	277	1160	500	2860	5	1	55320000	2188	-8.75	0.63	12	0.13	-452.00	6253.00	4840	20240617	-18.29	3085	20240118	28.20	4840	-18.29	20240617	3085	28.20	20240118	4840	-18.29	20240617	3085	28.20	20240118	1.43	N	006060	500	276 억	4958604	N	N	59	N	N
47	20240621	110212	57	100.00	KOSPI		화학	N	N	N	N	N	3940	70	2	1.81	206962905	52986	41.25	3900	3950	3845	5030	2710	3870	3905.99	8.96	0	15466	3910	3890	3860	3840	3810	3875	3825	277	1160	500	2860	5	1	55320000	2180	-8.72	0.63	12	0.10	-452.00	6253.00	4840	20240617	-18.60	3085	20240118	27.71	4840	-18.60	20240617	3085	27.71	20240118	4840	-18.60	20240617	3085	27.71	20240118	1.43	N	006060	500	276 억	4958604	N	N	59	N	N
48	20240621	100211	57	100.00	KOSPI		화학	N	N	N	N	N	3920	50	2	1.29	110033950	28317	22.04	3900	3920	3845	5030	2710	3870	3885.79	8.96	0	7829	3910	3890	3860	3840	3810	3875	3825	277	1160	500	2860	5	1	55320000	2169	-8.67	0.63	12	0.05	-452.00	6253.00	4840	20240617	-19.01	3085	20240118	27.07	4840	-19.01	20240617	3085	27.07	20240118	4840	-19.01	20240617	3085	27.07	20240118	1.43	N	006060	500	276 억	4958604	N	N	59	N	N
49	20240621	090213	57	100.00	KOSPI		화학	N	N	N	N	N	3880	10	2	0.26	5241570	1346	1.05	3900	3900	3880	5030	2710	3870	3894.18	8.96	0	-161	3910	3890	3860	3840	3810	3875	3825	277	1160	500	2860	5	1	55320000	2146	-8.58	0.62	12	0.00	-452.00	6253.00	4840	20240617	-19.83	3085	20240118	25.77	4840	-19.83	20240617	3085	25.77	20240118	4840	-19.83	20240617	3085	25.77	20240118	1.43	N	006060	500	276 억	4958604	N	N	59	N	N
50	20240620	160212	57	100.00	KOSPI		화학	N	N	N	N	N	3870	-5	5	-0.13	466421010	120791	64.74	3875	3880	3830	5030	2715	3875	3861.37	8.96	0	-1882	3971	3922	3861	3812	3751	3892	3782	277	1155	500	2860	5	1	55320000	2141	-8.56	0.62	12	0.22	-452.00	6253.00	4840	20240617	-20.04	3085	20240118	25.45	4840	-20.04	20240617	3085	25.45	20240118	4840	-20.04	20240617	3085	25.45	20240118	1.43	N	006060	500	276 억	4958361	N	N	59	N	N
51	20240620	150212	57	100.00	KOSPI		화학	N	N	N	N	N	3865	-10	5	-0.26	421564355	109193	58.52	3875	3880	3830	5030	2715	3875	3860.73	8.96	0	-1025	3971	3922	3861	3812	3751	3892	3782	277	1155	500	2860	5	1	55320000	2138	-8.55	0.62	12	0.20	-452.00	6253.00	4840	20240617	-20.14	3085	20240118	25.28	4840	-20.14	20240617	3085	25.28	20240118	4840	-20.14	20240617	3085	25.28	20240118	1.43	N	006060	500	276 억	4958361	N	N	75	N	N
52	20240620	140212	57	100.00	KOSPI		화학	N	N	N	N	N	3870	-5	5	-0.13	345169355	89425	47.93	3875	3880	3830	5030	2715	3875	3859.88	8.96	0	483	3971	3922	3861	3812	3751	3892	3782	277	1155	500	2860	5	1	55320000	2141	-8.56	0.62	12	0.16	-452.00	6253.00	4840	20240617	-20.04	3085	20240118	25.45	4840	-20.04	20240617	3085	25.45	20240118	4840	-20.04	20240617	3085	25.45	20240118	1.43	N	006060	500	276 억	4958361	N	N	75	N	N
53	20240620	130212	57	100.00	KOSPI		화학	N	N	N	N	N	3870	-5	5	-0.13	260149525	67385	36.11	3875	3880	3830	5030	2715	3875	3860.64	8.96	0	794	3971	3922	3861	3812	3751	3892	3782	277	1155	500	2860	5	1	55320000	2141	-8.56	0.62	12	0.12	-452.00	6253.00	4840	20240617	-20.04	3085	20240118	25.45	4840	-20.04	20240617	3085	25.45	20240118	4840	-20.04	20240617	3085	25.45	20240118	1.43	N	006060	500	276 억	4958361	N	N	75	N	N
54	20240620	120212	57	100.00	KOSPI		화학	N	N	N	N	N	3870	-5	5	-0.13	229128665	59365	31.82	3875	3880	3830	5030	2715	3875	3859.66	8.96	0	2916	3971	3922	3861	3812	3751	3892	3782	277	1155	500	2860	5	1	55320000	2141	-8.56	0.62	12	0.11	-452.00	6253.00	4840	20240617	-20.04	3085	20240118	25.45	4840	-20.04	20240617	3085	25.45	20240118	4840	-20.04	20240617	3085	25.45	20240118	1.43	N	006060	500	276 억	4958361	N	N	75	N	N
55	20240620	110212	57	100.00	KOSPI		화학	N	N	N	N	N	3870	-5	5	-0.13	186983525	48478	25.98	3875	3880	3830	5030	2715	3875	3857.08	8.96	0	4352	3971	3922	3861	3812	3751	3892	3782	277	1155	500	2860	5	1	55320000	2141	-8.56	0.62	12	0.09	-452.00	6253.00	4840	20240617	-20.04	3085	20240118	25.45	4840	-20.04	20240617	3085	25.45	20240118	4840	-20.04	20240617	3085	25.45	20240118	1.43	N	006060	500	276 억	4958361	N	N	75	N	N
56	20240620	100213	57	100.00	KOSPI		화학	N	N	N	N	N	3865	-10	5	-0.26	104267945	27064	14.50	3875	3875	3830	5030	2715	3875	3852.64	8.96	0	2122	3971	3922	3861	3812	3751	3892	3782	277	1155	500	2860	5	1	55320000	2138	-8.55	0.62	12	0.05	-452.00	6253.00	4840	20240617	-20.14	3085	20240118	25.28	4840	-20.14	20240617	3085	25.28	20240118	4840	-20.14	20240617	3085	25.28	20240118	1.43	N	006060	500	276 억	4958361	N	N	75	N	N
57	20240620	090212	57	100.00	KOSPI		화학	N	N	N	N	N	3855	-20	5	-0.52	3591500	929	0.50	3875	3875	3855	5030	2715	3875	3865.98	8.96	0	351	3971	3922	3861	3812	3751	3892	3782	277	1155	500	2860	5	1	55320000	2133	-8.53	0.62	12	0.00	-452.00	6253.00	4840	20240617	-20.35	3085	20240118	24.96	4840	-20.35	20240617	3085	24.96	20240118	4840	-20.35	20240617	3085	24.96	20240118	1.43	N	006060	500	276 억	4958361	N	N	75	N	N
58	20240619	160211	57	100.00	KOSPI		화학	N	N	N	N	N	3875	5	2	0.13	717031745	186356	53.68	3910	3910	3800	5030	2710	3870	3847.19	8.93	0	17225	3956	3912	3861	3817	3766	3917	3822	277	1160	500	2860	5	1	55320000	2144	-8.57	0.62	12	0.34	-452.00	6253.00	4840	20240617	-19.94	3085	20240118	25.61	4840	-19.94	20240617	3085	25.61	20240118	4840	-19.94	20240617	3085	25.61	20240118	1.53	N	006060	500	276 억	4938465	N	N	75	N	N
59	20240619	150210	57	100.00	KOSPI		화학	N	N	N	N	N	3875	5	2	0.13	658805260	171324	49.35	3910	3910	3800	5030	2710	3870	3845.38	8.93	0	17515	3956	3912	3861	3817	3766	3917	3822	277	1160	500	2860	5	1	55320000	2144	-8.57	0.62	12	0.31	-452.00	6253.00	4840	20240617	-19.94	3085	20240118	25.61	4840	-19.94	20240617	3085	25.61	20240118	4840	-19.94	20240617	3085	25.61	20240118	1.53	N	006060	500	276 억	4938465	N	N	39	N	N
60	20240619	140214	57	100.00	KOSPI		화학	N	N	N	N	N	3860	-10	5	-0.26	536922550	139842	40.28	3910	3910	3800	5030	2710	3870	3839.49	8.93	0	14781	3956	3912	3861	3817	3766	3917	3822	277	1160	500	2860	5	1	55320000	2135	-8.54	0.62	12	0.25	-452.00	6253.00	4840	20240617	-20.25	3085	20240118	25.12	4840	-20.25	20240617	3085	25.12	20240118	4840	-20.25	20240617	3085	25.12	20240118	1.53	N	006060	500	276 억	4938465	N	N	39	N	N
61	20240619	130210	57	100.00	KOSPI		화학	N	N	N	N	N	3835	-35	5	-0.90	473609330	123362	35.53	3910	3910	3800	5030	2710	3870	3839.18	8.93	0	13493	3956	3912	3861	3817	3766	3917	3822	277	1160	500	2860	5	1	55320000	2122	-8.48	0.61	12	0.22	-452.00	6253.00	4840	20240617	-20.76	3085	20240118	24.31	4840	-20.76	20240617	3085	24.31	20240118	4840	-20.76	20240617	3085	24.31	20240118	1.53	N	006060	500	276 억	4938465	N	N	39	N	N
62	20240619	120210	57	100.00	KOSPI		화학	N	N	N	N	N	3820	-50	5	-1.29	404126080	105214	30.31	3910	3910	3800	5030	2710	3870	3840.99	8.93	0	13174	3956	3912	3861	3817	3766	3917	3822	277	1160	500	2860	5	1	55320000	2113	-8.45	0.61	12	0.19	-452.00	6253.00	4840	20240617	-21.07	3085	20240118	23.82	4840	-21.07	20240617	3085	23.82	20240118	4840	-21.07	20240617	3085	23.82	20240118	1.53	N	006060	500	276 억	4938465	N	N	39	N	N
63	20240619	110212	57	100.00	KOSPI		화학	N	N	N	N	N	3850	-20	5	-0.52	258943875	67263	19.37	3910	3910	3800	5030	2710	3870	3849.72	8.93	0	7203	3956	3912	3861	3817	3766	3917	3822	277	1160	500	2860	5	1	55320000	2130	-8.52	0.62	12	0.12	-452.00	6253.00	4840	20240617	-20.45	3085	20240118	24.80	4840	-20.45	20240617	3085	24.80	20240118	4840	-20.45	20240617	3085	24.80	20240118	1.53	N	006060	500	276 억	4938465	N	N	39	N	N
64	20240619	100212	57	100.00	KOSPI		화학	N	N	N	N	N	3860	-10	5	-0.26	183349115	47667	13.73	3910	3910	3800	5030	2710	3870	3846.46	8.93	0	5517	3956	3912	3861	3817	3766	3917	3822	277	1160	500	2860	5	1	55320000	2135	-8.54	0.62	12	0.09	-452.00	6253.00	4840	20240617	-20.25	3085	20240118	25.12	4840	-20.25	20240617	3085	25.12	20240118	4840	-20.25	20240617	3085	25.12	20240118	1.53	N	006060	500	276 억	4938465	N	N	39	N	N
65	20240619	090214	57	100.00	KOSPI		화학	N	N	N	N	N	3855	-15	5	-0.39	29776440	7753	2.23	3910	3910	3800	5030	2710	3870	3840.63	8.93	0	-692	3956	3912	3861	3817	3766	3917	3822	277	1160	500	2860	5	1	55320000	2133	-8.53	0.62	12	0.01	-452.00	6253.00	4840	20240617	-20.35	3085	20240118	24.96	4840	-20.35	20240617	3085	24.96	20240118	4840	-20.35	20240617	3085	24.96	20240118	1.53	N	006060	500	276 억	4938465	N	N	39	N	N
66	20240618	160210	57	100.00	KOSPI		화학	N	N	N	N	N	3870	-15	5	-0.39	1334955180	346595	6.58	3870	3905	3810	5050	2720	3885	3851.57	8.80	0	63783	5168	4526	4198	3556	3228	4362	3392	277	1165	500	2870	5	1	55320000	2141	-8.56	0.62	12	0.63	-452.00	6253.00	4840	20240617	-20.04	3085	20240118	25.45	4840	-20.04	20240617	3085	25.45	20240118	4840	-20.04	20240617	3085	25.45	20240118	1.52	N	006060	500	276 억	4867925	N	N	39	N	N
67	20240618	150209	57	100.00	KOSPI		화학	N	N	N	N	N	3860	-25	5	-0.64	1223871225	317847	6.03	3870	3905	3810	5050	2720	3885	3850.50	8.80	0	59828	5168	4526	4198	3556	3228	4362	3392	277	1165	500	2870	5	1	55320000	2135	-8.54	0.62	12	0.57	-452.00	6253.00	4840	20240617	-20.25	3085	20240118	25.12	4840	-20.25	20240617	3085	25.12	20240118	4840	-20.25	20240617	3085	25.12	20240118	1.52	N	006060	500	276 억	4867925	N	N	39	N	N
68	20240618	140210	57	100.00	KOSPI		화학	N	N	N	N	N	3850	-35	5	-0.90	1075718575	279444	5.30	3870	3905	3810	5050	2720	3885	3849.49	8.80	0	59499	5168	4526	4198	3556	3228	4362	3392	277	1165	500	2870	5	1	55320000	2130	-8.52	0.62	12	0.51	-452.00	6253.00	4840	20240617	-20.45	3085	20240118	24.80	4840	-20.45	20240617	3085	24.80	20240118	4840	-20.45	20240617	3085	24.80	20240118	1.52	N	006060	500	276 억	4867925	N	N	39	N	N
69	20240618	130211	57	100.00	KOSPI		화학	N	N	N	N	N	3850	-35	5	-0.90	1019924375	264985	5.03	3870	3905	3810	5050	2720	3885	3848.98	8.80	0	61069	5168	4526	4198	3556	3228	4362	3392	277	1165	500	2870	5	1	55320000	2130	-8.52	0.62	12	0.48	-452.00	6253.00	4840	20240617	-20.45	3085	20240118	24.80	4840	-20.45	20240617	3085	24.80	20240118	4840	-20.45	20240617	3085	24.80	20240118	1.52	N	006060	500	276 억	4867925	N	N	39	N	N
70	20240618	120211	57	100.00	KOSPI		화학	N	N	N	N	N	3840	-45	5	-1.16	953862595	247829	4.70	3870	3905	3810	5050	2720	3885	3848.87	8.80	0	59938	5168	4526	4198	3556	3228	4362	3392	277	1165	500	2870	5	1	55320000	2124	-8.50	0.61	12	0.45	-452.00	6253.00	4840	20240617	-20.66	3085	20240118	24.47	4840	-20.66	20240617	3085	24.47	20240118	4840	-20.66	20240617	3085	24.47	20240118	1.52	N	006060	500	276 억	4867925	N	N	39	N	N
71	20240618	110210	57	100.00	KOSPI		화학	N	N	N	N	N	3840	-45	5	-1.16	678943990	176109	3.34	3870	3905	3820	5050	2720	3885	3855.24	8.80	0	20745	5168	4526	4198	3556	3228	4362	3392	277	1165	500	2870	5	1	55320000	2124	-8.50	0.61	12	0.32	-452.00	6253.00	4840	20240617	-20.66	3085	20240118	24.47	4840	-20.66	20240617	3085	24.47	20240118	4840	-20.66	20240617	3085	24.47	20240118	1.52	N	006060	500	276 억	4867925	N	N	39	N	N
72	20240618	100210	57	100.00	KOSPI		화학	N	N	N	N	N	3850	-35	5	-0.90	519757805	134783	2.56	3870	3905	3820	5050	2720	3885	3856.25	8.80	0	9509	5168	4526	4198	3556	3228	4362	3392	277	1165	500	2870	5	1	55320000	2130	-8.52	0.62	12	0.24	-452.00	6253.00	4840	20240617	-20.45	3085	20240118	24.80	4840	-20.45	20240617	3085	24.80	20240118	4840	-20.45	20240617	3085	24.80	20240118	1.52	N	006060	500	276 억	4867925	N	N	39	N	N
73	20240618	090211	57	100.00	KOSPI		화학	N	N	N	N	N	3885	0	3	0.00	71862265	18585	0.35	3870	3885	3860	5050	2720	3885	3866.64	8.80	0	3124	5168	4526	4198	3556	3228	4362	3392	277	1165	500	2870	5	1	55320000	2149	-8.60	0.62	12	0.03	-452.00	6253.00	4840	20240617	-19.73	3085	20240118	25.93	4840	-19.73	20240617	3085	25.93	20240118	4840	-19.73	20240617	3085	25.93	20240118	1.52	N	006060	500	276 억	4867925	N	N	39	N	N
74	20240617	160209	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	3885	-210	5	-5.13	22678391265	5251183	4716.01	4075	4840	3870	5320	2870	4095	4318.94	9.16	0	-128324	4231	4162	4096	4027	3961	4130	3995	277	1225	500	3030	5	1	55320000	2149	-8.60	0.62	12	9.49	-452.00	6253.00	4840	20240617	-19.73	3085	20240118	25.93	4840	-19.73	20240617	3085	25.93	20240118	4840	-19.73	20240617	3085	25.93	20240118	1.50	N	006060	500	276 억	5067896	N	N	39	N	N
75	20240617	150212	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	3915	-180	5	-4.40	22269854955	5146315	4621.83	4075	4840	3900	5320	2870	4095	4327.34	9.16	0	-119555	4231	4162	4096	4027	3961	4130	3995	277	1225	500	3030	5	1	55320000	2166	-8.66	0.63	12	9.30	-452.00	6253.00	4840	20240617	-19.11	3085	20240118	26.90	4840	-19.11	20240617	3085	26.90	20240118	4840	-19.11	20240617	3085	26.90	20240118	1.50	N	006060	500	276 억	5067896	N	N	18	N	N
76	20240617	140209	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	3955	-140	5	-3.42	21349416375	4912428	4411.78	4075	4840	3910	5320	2870	4095	4346.00	9.16	0	-119357	4231	4162	4096	4027	3961	4130	3995	277	1225	500	3030	5	1	55320000	2188	-8.75	0.63	12	8.88	-452.00	6253.00	4840	20240617	-18.29	3085	20240118	28.20	4840	-18.29	20240617	3085	28.20	20240118	4840	-18.29	20240617	3085	28.20	20240118	1.50	N	006060	500	276 억	5067896	N	N	18	N	N
77	20240617	130208	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	3930	-165	5	-4.03	20859934065	4788106	4300.13	4075	4840	3915	5320	2870	4095	4356.61	9.16	0	-117385	4231	4162	4096	4027	3961	4130	3995	277	1225	500	3030	5	1	55320000	2174	-8.69	0.63	12	8.66	-452.00	6253.00	4840	20240617	-18.80	3085	20240118	27.39	4840	-18.80	20240617	3085	27.39	20240118	4840	-18.80	20240617	3085	27.39	20240118	1.50	N	006060	500	276 억	5067896	N	N	18	N	N
78	20240617	120208	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	3965	-130	5	-3.17	20149343865	4607623	4138.04	4075	4840	3930	5320	2870	4095	4373.05	9.16	0	-112826	4231	4162	4096	4027	3961	4130	3995	277	1225	500	3030	5	1	55320000	2193	-8.77	0.63	12	8.33	-452.00	6253.00	4840	20240617	-18.08	3085	20240118	28.53	4840	-18.08	20240617	3085	28.53	20240118	4840	-18.08	20240617	3085	28.53	20240118	1.50	N	006060	500	276 억	5067896	N	N	18	N	N
79	20240617	110208	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4125	30	2	0.73	15527533090	3455374	3103.22	4075	4840	4035	5320	2870	4095	4493.73	9.16	0	-8546	4231	4162	4096	4027	3961	4130	3995	277	1225	500	3030	5	1	55320000	2282	-9.13	0.66	12	6.25	-452.00	6253.00	4840	20240617	-14.77	3085	20240118	33.71	4840	-14.77	20240617	3085	33.71	20240118	4840	-14.77	20240617	3085	33.71	20240118	1.50	N	006060	500	276 억	5067896	Y	N	18	N	N
80	20240617	100210	57	100.00	KOSPI		화학	N	N	N	N	N	4085	-10	5	-0.24	83995495	20689	18.58	4075	4095	4035	5320	2870	4095	4059.91	9.16	0	4203	4231	4162	4096	4027	3961	4130	3995	277	1225	500	3030	5	1	55320000	2260	-9.04	0.65	12	0.04	-452.00	6253.00	4360	20240516	-6.31	3085	20240118	32.41	4360	-6.31	20240516	3085	32.41	20240118	4360	-6.31	20240516	3085	32.41	20240118	1.50	N	006060	500	276 억	5067896	N	N	18	N	N
81	20240617	090209	57	100.00	KOSPI		화학	N	N	N	N	N	4095	0	3	0.00	322345	79	0.07	4075	4095	4075	5320	2870	4095	4080.32	9.16	0	4	4231	4162	4096	4027	3961	4130	3995	277	1225	500	3030	5	1	55320000	2265	-9.06	0.65	12	0.00	-452.00	6253.00	4360	20240516	-6.08	3085	20240118	32.74	4360	-6.08	20240516	3085	32.74	20240118	4360	-6.08	20240516	3085	32.74	20240118	1.50	N	006060	500	276 억	5067896	N	N	18	N	N
82	20240614	160157	57	100.00	KOSPI		화학	N	N	N	N	N	4095	-70	5	-1.68	452178300	111152	62.16	4165	4165	4030	5410	2920	4165	4068.08	9.15	0	3194	4265	4215	4125	4075	3985	4240	4100	277	1245	500	3080	5	1	55320000	2265	-9.06	0.65	12	0.20	-452.00	6253.00	4360	20240516	-6.08	3085	20240118	32.74	4360	-6.08	20240516	3085	32.74	20240118	4360	-6.08	20240516	3085	32.74	20240118	1.49	N	006060	500	276 억	5063188	N	N	18	N	N
83	20240614	150157	57	100.00	KOSPI		화학	N	N	N	N	N	4080	-85	5	-2.04	388761340	95606	53.47	4165	4165	4030	5410	2920	4165	4066.28	9.15	0	7216	4265	4215	4125	4075	3985	4240	4100	277	1245	500	3080	5	1	55320000	2257	-9.03	0.65	12	0.17	-452.00	6253.00	4360	20240516	-6.42	3085	20240118	32.25	4360	-6.42	20240516	3085	32.25	20240118	4360	-6.42	20240516	3085	32.25	20240118	1.49	N	006060	500	276 억	5063188	N	N	326	N	N
84	20240614	140157	57	100.00	KOSPI		화학	N	N	N	N	N	4080	-85	5	-2.04	363632005	89452	50.03	4165	4165	4030	5410	2920	4165	4065.11	9.15	0	8077	4265	4215	4125	4075	3985	4240	4100	277	1245	500	3080	5	1	55320000	2257	-9.03	0.65	12	0.16	-452.00	6253.00	4360	20240516	-6.42	3085	20240118	32.25	4360	-6.42	20240516	3085	32.25	20240118	4360	-6.42	20240516	3085	32.25	20240118	1.49	N	006060	500	276 억	5063188	N	N	326	N	N
85	20240614	130157	57	100.00	KOSPI		화학	N	N	N	N	N	4065	-100	5	-2.40	324959565	79959	44.72	4165	4165	4030	5410	2920	4165	4064.08	9.15	0	7608	4265	4215	4125	4075	3985	4240	4100	277	1245	500	3080	5	1	55320000	2249	-8.99	0.65	12	0.14	-452.00	6253.00	4360	20240516	-6.77	3085	20240118	31.77	4360	-6.77	20240516	3085	31.77	20240118	4360	-6.77	20240516	3085	31.77	20240118	1.49	N	006060	500	276 억	5063188	N	N	326	N	N
86	20240614	120158	57	100.00	KOSPI		화학	N	N	N	N	N	4055	-110	5	-2.64	296624165	72973	40.81	4165	4165	4030	5410	2920	4165	4064.85	9.15	0	6773	4265	4215	4125	4075	3985	4240	4100	277	1245	500	3080	5	1	55320000	2243	-8.97	0.65	12	0.13	-452.00	6253.00	4360	20240516	-7.00	3085	20240118	31.44	4360	-7.00	20240516	3085	31.44	20240118	4360	-7.00	20240516	3085	31.44	20240118	1.49	N	006060	500	276 억	5063188	N	N	326	N	N
87	20240614	110205	57	100.00	KOSPI		화학	N	N	N	N	N	4070	-95	5	-2.28	255337000	62804	35.12	4165	4165	4030	5410	2920	4165	4065.62	9.15	0	3071	4265	4215	4125	4075	3985	4240	4100	277	1245	500	3080	5	1	55320000	2252	-9.00	0.65	12	0.11	-452.00	6253.00	4360	20240516	-6.65	3085	20240118	31.93	4360	-6.65	20240516	3085	31.93	20240118	4360	-6.65	20240516	3085	31.93	20240118	1.49	N	006060	500	276 억	5063188	N	N	326	N	N
88	20240614	100206	57	100.00	KOSPI		화학	N	N	N	N	N	4050	-115	5	-2.76	180159205	44278	24.76	4165	4165	4030	5410	2920	4165	4068.82	9.15	0	4743	4265	4215	4125	4075	3985	4240	4100	277	1245	500	3080	5	1	55320000	2240	-8.96	0.65	12	0.08	-452.00	6253.00	4360	20240516	-7.11	3085	20240118	31.28	4360	-7.11	20240516	3085	31.28	20240118	4360	-7.11	20240516	3085	31.28	20240118	1.49	N	006060	500	276 억	5063188	N	N	326	N	N
89	20240614	090208	57	100.00	KOSPI		화학	N	N	N	N	N	4120	-45	5	-1.08	1977595	479	0.27	4165	4165	4120	5410	2920	4165	4128.51	9.15	0	380	4265	4215	4125	4075	3985	4240	4100	277	1245	500	3080	5	1	55320000	2279	-9.12	0.66	12	0.00	-452.00	6253.00	4360	20240516	-5.50	3085	20240118	33.55	4360	-5.50	20240516	3085	33.55	20240118	4360	-5.50	20240516	3085	33.55	20240118	1.49	N	006060	500	276 억	5063188	N	N	326	N	N
90	20240613	160206	57	100.00	KOSPI		화학	N	N	N	N	N	4165	10	2	0.24	735387000	178811	244.08	4155	4175	4035	5400	2910	4155	4112.50	9.14	0	9113	4211	4182	4151	4122	4091	4185	4125	277	1245	500	3070	5	1	55320000	2304	-9.21	0.67	12	0.32	-452.00	6253.00	4360	20240516	-4.47	3085	20240118	35.01	4360	-4.47	20240516	3085	35.01	20240118	4360	-4.47	20240516	3085	35.01	20240118	1.51	N	006060	500	276 억	5053816	N	N	326	N	N
91	20240613	150210	57	100.00	KOSPI		화학	N	N	N	N	N	4135	-20	5	-0.48	670005580	163057	222.58	4155	4175	4035	5400	2910	4155	4109.03	9.14	0	13004	4211	4182	4151	4122	4091	4185	4125	277	1245	500	3070	5	1	55320000	2287	-9.15	0.66	12	0.29	-452.00	6253.00	4360	20240516	-5.16	3085	20240118	34.04	4360	-5.16	20240516	3085	34.04	20240118	4360	-5.16	20240516	3085	34.04	20240118	1.51	N	006060	500	276 억	5053816	N	N	7	N	N
92	20240613	140207	57	100.00	KOSPI		화학	N	N	N	N	N	4085	-70	5	-1.68	576114035	140246	191.44	4155	4175	4035	5400	2910	4155	4107.88	9.14	0	19111	4211	4182	4151	4122	4091	4185	4125	277	1245	500	3070	5	1	55320000	2260	-9.04	0.65	12	0.25	-452.00	6253.00	4360	20240516	-6.31	3085	20240118	32.41	4360	-6.31	20240516	3085	32.41	20240118	4360	-6.31	20240516	3085	32.41	20240118	1.51	N	006060	500	276 억	5053816	N	N	7	N	N
93	20240613	130206	57	100.00	KOSPI		화학	N	N	N	N	N	4105	-50	5	-1.20	377788335	91591	125.02	4155	4175	4090	5400	2910	4155	4124.73	9.14	0	16260	4211	4182	4151	4122	4091	4185	4125	277	1245	500	3070	5	1	55320000	2271	-9.08	0.66	12	0.17	-452.00	6253.00	4360	20240516	-5.85	3085	20240118	33.06	4360	-5.85	20240516	3085	33.06	20240118	4360	-5.85	20240516	3085	33.06	20240118	1.51	N	006060	500	276 억	5053816	N	N	7	N	N
94	20240613	120206	57	100.00	KOSPI		화학	N	N	N	N	N	4130	-25	5	-0.60	271576805	65743	89.74	4155	4175	4115	5400	2910	4155	4130.89	9.14	0	15300	4211	4182	4151	4122	4091	4185	4125	277	1245	500	3070	5	1	55320000	2285	-9.14	0.66	12	0.12	-452.00	6253.00	4360	20240516	-5.28	3085	20240118	33.87	4360	-5.28	20240516	3085	33.87	20240118	4360	-5.28	20240516	3085	33.87	20240118	1.51	N	006060	500	276 억	5053816	N	N	7	N	N
95	20240613	110205	57	100.00	KOSPI		화학	N	N	N	N	N	4135	-20	5	-0.48	222610975	53887	73.56	4155	4175	4115	5400	2910	4155	4131.07	9.14	0	11927	4211	4182	4151	4122	4091	4185	4125	277	1245	500	3070	5	1	55320000	2287	-9.15	0.66	12	0.10	-452.00	6253.00	4360	20240516	-5.16	3085	20240118	34.04	4360	-5.16	20240516	3085	34.04	20240118	4360	-5.16	20240516	3085	34.04	20240118	1.51	N	006060	500	276 억	5053816	N	N	7	N	N
96	20240613	100206	57	100.00	KOSPI		화학	N	N	N	N	N	4135	-20	5	-0.48	127801170	30908	42.19	4155	4175	4115	5400	2910	4155	4134.89	9.14	0	6642	4211	4182	4151	4122	4091	4185	4125	277	1245	500	3070	5	1	55320000	2287	-9.15	0.66	12	0.06	-452.00	6253.00	4360	20240516	-5.16	3085	20240118	34.04	4360	-5.16	20240516	3085	34.04	20240118	4360	-5.16	20240516	3085	34.04	20240118	1.51	N	006060	500	276 억	5053816	N	N	7	N	N
97	20240613	090209	57	100.00	KOSPI		화학	N	N	N	N	N	4170	15	2	0.36	132975	32	0.04	4155	4170	4155	5400	2910	4155	4155.47	9.14	0	-3	4211	4182	4151	4122	4091	4185	4125	277	1245	500	3070	5	1	55320000	2307	-9.23	0.67	12	0.00	-452.00	6253.00	4360	20240516	-4.36	3085	20240118	35.17	4360	-4.36	20240516	3085	35.17	20240118	4360	-4.36	20240516	3085	35.17	20240118	1.51	N	006060	500	276 억	5053816	N	N	7	N	N
98	20240612	160204	57	100.00	KOSPI		화학	N	N	N	N	N	4155	0	3	0.00	302384130	72858	63.05	4155	4180	4120	5400	2910	4155	4150.32	9.15	0	-5938	4215	4185	4130	4100	4045	4197	4112	277	1245	500	3070	5	1	55320000	2299	-9.19	0.66	12	0.13	-452.00	6253.00	4360	20240516	-4.70	3085	20240118	34.68	4360	-4.70	20240516	3085	34.68	20240118	4360	-4.70	20240516	3085	34.68	20240118	1.51	N	006060	500	276 억	5059714	N	N	7	N	N
99	20240612	150211	57	100.00	KOSPI		화학	N	N	N	N	N	4130	-25	5	-0.60	257205105	61948	53.61	4155	4180	4120	5400	2910	4155	4151.95	9.15	0	-5135	4215	4185	4130	4100	4045	4197	4112	277	1245	500	3070	5	1	55320000	2285	-9.14	0.66	12	0.11	-452.00	6253.00	4360	20240516	-5.28	3085	20240118	33.87	4360	-5.28	20240516	3085	33.87	20240118	4360	-5.28	20240516	3085	33.87	20240118	1.51	N	006060	500	276 억	5059714	N	N	45	N	N
100	20240612	140204	57	100.00	KOSPI		화학	N	N	N	N	N	4150	-5	5	-0.12	220805390	53156	46.00	4155	4180	4120	5400	2910	4155	4153.91	9.15	0	-4555	4215	4185	4130	4100	4045	4197	4112	277	1245	500	3070	5	1	55320000	2296	-9.18	0.66	12	0.10	-452.00	6253.00	4360	20240516	-4.82	3085	20240118	34.52	4360	-4.82	20240516	3085	34.52	20240118	4360	-4.82	20240516	3085	34.52	20240118	1.51	N	006060	500	276 억	5059714	N	N	45	N	N
101	20240612	130206	57	100.00	KOSPI		화학	N	N	N	N	N	4160	5	2	0.12	183623315	44203	38.26	4155	4180	4120	5400	2910	4155	4154.09	9.15	0	-3342	4215	4185	4130	4100	4045	4197	4112	277	1245	500	3070	5	1	55320000	2301	-9.20	0.67	12	0.08	-452.00	6253.00	4360	20240516	-4.59	3085	20240118	34.85	4360	-4.59	20240516	3085	34.85	20240118	4360	-4.59	20240516	3085	34.85	20240118	1.51	N	006060	500	276 억	5059714	N	N	45	N	N
102	20240612	120204	57	100.00	KOSPI		화학	N	N	N	N	N	4140	-15	5	-0.36	148606330	35760	30.95	4155	4180	4120	5400	2910	4155	4155.66	9.15	0	-2568	4215	4185	4130	4100	4045	4197	4112	277	1245	500	3070	5	1	55320000	2290	-9.16	0.66	12	0.06	-452.00	6253.00	4360	20240516	-5.05	3085	20240118	34.20	4360	-5.05	20240516	3085	34.20	20240118	4360	-5.05	20240516	3085	34.20	20240118	1.51	N	006060	500	276 억	5059714	N	N	45	N	N
103	20240612	110204	57	100.00	KOSPI		화학	N	N	N	N	N	4160	5	2	0.12	102344465	24612	21.30	4155	4180	4120	5400	2910	4155	4158.32	9.15	0	-608	4215	4185	4130	4100	4045	4197	4112	277	1245	500	3070	5	1	55320000	2301	-9.20	0.67	12	0.04	-452.00	6253.00	4360	20240516	-4.59	3085	20240118	34.85	4360	-4.59	20240516	3085	34.85	20240118	4360	-4.59	20240516	3085	34.85	20240118	1.51	N	006060	500	276 억	5059714	N	N	45	N	N
104	20240612	100205	57	100.00	KOSPI		화학	N	N	N	N	N	4160	5	2	0.12	45224940	10886	9.42	4155	4180	4120	5400	2910	4155	4154.41	9.15	0	-3131	4215	4185	4130	4100	4045	4197	4112	277	1245	500	3070	5	1	55320000	2301	-9.20	0.67	12	0.02	-452.00	6253.00	4360	20240516	-4.59	3085	20240118	34.85	4360	-4.59	20240516	3085	34.85	20240118	4360	-4.59	20240516	3085	34.85	20240118	1.51	N	006060	500	276 억	5059714	N	N	45	N	N
105	20240612	090205	57	100.00	KOSPI		화학	N	N	N	N	N	4150	-5	5	-0.12	502740	121	0.10	4155	4155	4150	5400	2910	4155	4154.88	9.15	0	-3	4215	4185	4130	4100	4045	4197	4112	277	1245	500	3070	5	1	55320000	2296	-9.18	0.66	12	0.00	-452.00	6253.00	4360	20240516	-4.82	3085	20240118	34.52	4360	-4.82	20240516	3085	34.52	20240118	4360	-4.82	20240516	3085	34.52	20240118	1.51	N	006060	500	276 억	5059714	N	N	45	N	N
106	20240610	160204	57	100.00	KOSPI		화학	N	N	N	N	N	4150	-15	5	-0.36	339150720	81718	94.86	4160	4195	4105	5410	2920	4165	4150.26	9.15	0	-3583	4245	4205	4170	4130	4095	4187	4112	277	1245	500	3080	5	1	55320000	2296	-9.18	0.66	12	0.15	-452.00	6253.00	4360	20240516	-4.82	3085	20240118	34.52	4360	-4.82	20240516	3085	34.52	20240118	4360	-4.82	20240516	3085	34.52	20240118	1.60	N	006060	500	276 억	5060824	N	N	30	N	N
107	20240610	150205	57	100.00	KOSPI		화학	N	N	N	N	N	4145	-20	5	-0.48	286818945	69067	80.18	4160	4195	4105	5410	2920	4165	4152.76	9.15	0	-634	4245	4205	4170	4130	4095	4187	4112	277	1245	500	3080	5	1	55320000	2293	-9.17	0.66	12	0.12	-452.00	6253.00	4360	20240516	-4.93	3085	20240118	34.36	4360	-4.93	20240516	3085	34.36	20240118	4360	-4.93	20240516	3085	34.36	20240118	1.60	N	006060	500	276 억	5060824	N	N	17	N	N
108	20240610	140204	57	100.00	KOSPI		화학	N	N	N	N	N	4170	5	2	0.12	251304760	60514	70.25	4160	4195	4105	5410	2920	4165	4152.84	9.15	0	1988	4245	4205	4170	4130	4095	4187	4112	277	1245	500	3080	5	1	55320000	2307	-9.23	0.67	12	0.11	-452.00	6253.00	4360	20240516	-4.36	3085	20240118	35.17	4360	-4.36	20240516	3085	35.17	20240118	4360	-4.36	20240516	3085	35.17	20240118	1.60	N	006060	500	276 억	5060824	N	N	17	N	N
109	20240610	130205	57	100.00	KOSPI		화학	N	N	N	N	N	4160	-5	5	-0.12	220925115	53212	61.77	4160	4195	4105	5410	2920	4165	4151.79	9.15	0	2802	4245	4205	4170	4130	4095	4187	4112	277	1245	500	3080	5	1	55320000	2301	-9.20	0.67	12	0.10	-452.00	6253.00	4360	20240516	-4.59	3085	20240118	34.85	4360	-4.59	20240516	3085	34.85	20240118	4360	-4.59	20240516	3085	34.85	20240118	1.60	N	006060	500	276 억	5060824	N	N	17	N	N
110	20240610	120203	57	100.00	KOSPI		화학	N	N	N	N	N	4160	-5	5	-0.12	191880745	46225	53.66	4160	4195	4105	5410	2920	4165	4151.02	9.15	0	5973	4245	4205	4170	4130	4095	4187	4112	277	1245	500	3080	5	1	55320000	2301	-9.20	0.67	12	0.08	-452.00	6253.00	4360	20240516	-4.59	3085	20240118	34.85	4360	-4.59	20240516	3085	34.85	20240118	4360	-4.59	20240516	3085	34.85	20240118	1.60	N	006060	500	276 억	5060824	N	N	17	N	N
111	20240610	110204	57	100.00	KOSPI		화학	N	N	N	N	N	4175	10	2	0.24	155127980	37394	43.41	4160	4195	4105	5410	2920	4165	4148.47	9.15	0	6461	4245	4205	4170	4130	4095	4187	4112	277	1245	500	3080	5	1	55320000	2310	-9.24	0.67	12	0.07	-452.00	6253.00	4360	20240516	-4.24	3085	20240118	35.33	4360	-4.24	20240516	3085	35.33	20240118	4360	-4.24	20240516	3085	35.33	20240118	1.60	N	006060	500	276 억	5060824	N	N	17	N	N
112	20240610	100205	57	100.00	KOSPI		화학	N	N	N	N	N	4175	10	2	0.24	80687110	19489	22.62	4160	4190	4105	5410	2920	4165	4140.14	9.15	0	1251	4245	4205	4170	4130	4095	4187	4112	277	1245	500	3080	5	1	55320000	2310	-9.24	0.67	12	0.04	-452.00	6253.00	4360	20240516	-4.24	3085	20240118	35.33	4360	-4.24	20240516	3085	35.33	20240118	4360	-4.24	20240516	3085	35.33	20240118	1.60	N	006060	500	276 억	5060824	N	N	17	N	N
113	20240610	090208	57	100.00	KOSPI		화학	N	N	N	N	N	4125	-40	5	-0.96	1878705	453	0.53	4160	4160	4125	5410	2920	4165	4147.25	9.15	0	-253	4245	4205	4170	4130	4095	4187	4112	277	1245	500	3080	5	1	55320000	2282	-9.13	0.66	12	0.00	-452.00	6253.00	4360	20240516	-5.39	3085	20240118	33.71	4360	-5.39	20240516	3085	33.71	20240118	4360	-5.39	20240516	3085	33.71	20240118	1.60	N	006060	500	276 억	5060824	N	N	17	N	N
114	20240607	160208	57	100.00	KOSPI		화학	N	N	N	N	N	4165	0	3	0.00	354167040	84873	52.97	4170	4210	4135	5410	2920	4165	4172.96	9.16	0	-753	4268	4216	4123	4071	3978	4242	4097	277	1245	500	3080	5	1	55320000	2304	-9.21	0.67	12	0.15	-452.00	6253.00	4360	20240516	-4.47	3085	20240118	35.01	4360	-4.47	20240516	3085	35.01	20240118	4360	-4.47	20240516	3085	35.01	20240118	1.58	N	006060	500	276 억	5068534	N	N	17	N	N
115	20240607	150209	57	100.00	KOSPI		화학	N	N	N	N	N	4155	-10	5	-0.24	295912685	70835	44.21	4170	4210	4140	5410	2920	4165	4177.49	9.16	0	1608	4268	4216	4123	4071	3978	4242	4097	277	1245	500	3080	5	1	55320000	2299	-9.19	0.66	12	0.13	-452.00	6253.00	4360	20240516	-4.70	3085	20240118	34.68	4360	-4.70	20240516	3085	34.68	20240118	4360	-4.70	20240516	3085	34.68	20240118	1.58	N	006060	500	276 억	5068534	N	N	11	N	N
116	20240607	140208	57	100.00	KOSPI		화학	N	N	N	N	N	4175	10	2	0.24	254022045	60774	37.93	4170	4210	4140	5410	2920	4165	4179.78	9.16	0	1880	4268	4216	4123	4071	3978	4242	4097	277	1245	500	3080	5	1	55320000	2310	-9.24	0.67	12	0.11	-452.00	6253.00	4360	20240516	-4.24	3085	20240118	35.33	4360	-4.24	20240516	3085	35.33	20240118	4360	-4.24	20240516	3085	35.33	20240118	1.58	N	006060	500	276 억	5068534	N	N	11	N	N
117	20240607	130209	57	100.00	KOSPI		화학	N	N	N	N	N	4185	20	2	0.48	209733255	50173	31.31	4170	4210	4140	5410	2920	4165	4180.20	9.16	0	3957	4268	4216	4123	4071	3978	4242	4097	277	1245	500	3080	5	1	55320000	2315	-9.26	0.67	12	0.09	-452.00	6253.00	4360	20240516	-4.01	3085	20240118	35.66	4360	-4.01	20240516	3085	35.66	20240118	4360	-4.01	20240516	3085	35.66	20240118	1.58	N	006060	500	276 억	5068534	N	N	11	N	N
118	20240607	120209	57	100.00	KOSPI		화학	N	N	N	N	N	4170	5	2	0.12	184499385	44142	27.55	4170	4210	4140	5410	2920	4165	4179.68	9.16	0	4179	4268	4216	4123	4071	3978	4242	4097	277	1245	500	3080	5	1	55320000	2307	-9.23	0.67	12	0.08	-452.00	6253.00	4360	20240516	-4.36	3085	20240118	35.17	4360	-4.36	20240516	3085	35.17	20240118	4360	-4.36	20240516	3085	35.17	20240118	1.58	N	006060	500	276 억	5068534	N	N	11	N	N
119	20240607	110208	57	100.00	KOSPI		화학	N	N	N	N	N	4180	15	2	0.36	139187645	33314	20.79	4170	4210	4140	5410	2920	4165	4178.05	9.16	0	5639	4268	4216	4123	4071	3978	4242	4097	277	1245	500	3080	5	1	55320000	2312	-9.25	0.67	12	0.06	-452.00	6253.00	4360	20240516	-4.13	3085	20240118	35.49	4360	-4.13	20240516	3085	35.49	20240118	4360	-4.13	20240516	3085	35.49	20240118	1.58	N	006060	500	276 억	5068534	N	N	11	N	N
120	20240607	100208	57	100.00	KOSPI		화학	N	N	N	N	N	4195	30	2	0.72	90806850	21716	13.55	4170	4210	4140	5410	2920	4165	4181.56	9.16	0	5168	4268	4216	4123	4071	3978	4242	4097	277	1245	500	3080	5	1	55320000	2321	-9.28	0.67	12	0.04	-452.00	6253.00	4360	20240516	-3.78	3085	20240118	35.98	4360	-3.78	20240516	3085	35.98	20240118	4360	-3.78	20240516	3085	35.98	20240118	1.58	N	006060	500	276 억	5068534	N	N	11	N	N
121	20240607	090206	57	100.00	KOSPI		화학	N	N	N	N	N	4170	5	2	0.12	420860	101	0.06	4170	4170	4165	5410	2920	4165	4166.93	9.16	0	-2	4268	4216	4123	4071	3978	4242	4097	277	1245	500	3080	5	1	55320000	2307	-9.23	0.67	12	0.00	-452.00	6253.00	4360	20240516	-4.36	3085	20240118	35.17	4360	-4.36	20240516	3085	35.17	20240118	4360	-4.36	20240516	3085	35.17	20240118	1.58	N	006060	500	276 억	5068534	N	N	11	N	N
122	20240605	160207	57	100.00	KOSPI		화학	N	N	N	N	N	4165	10	2	0.24	657166405	160138	150.23	4080	4175	4030	5400	2910	4155	4103.75	9.16	0	-1791	4295	4225	4170	4100	4045	4197	4072	277	1245	500	3070	5	1	55320000	2304	-9.21	0.67	12	0.29	-452.00	6253.00	4360	20240516	-4.47	3085	20240118	35.01	4360	-4.47	20240516	3085	35.01	20240118	4360	-4.47	20240516	3085	35.01	20240118	1.58	N	006060	500	276 억	5069612	N	N	11	N	N
123	20240605	150207	57	100.00	KOSPI		화학	N	N	N	N	N	4135	-20	5	-0.48	625370265	152472	143.04	4080	4175	4030	5400	2910	4155	4101.54	9.16	0	1257	4295	4225	4170	4100	4045	4197	4072	277	1245	500	3070	5	1	55320000	2287	-9.15	0.66	12	0.28	-452.00	6253.00	4360	20240516	-5.16	3085	20240118	34.04	4360	-5.16	20240516	3085	34.04	20240118	4360	-5.16	20240516	3085	34.04	20240118	1.58	N	006060	500	276 억	5069612	N	N	0	N	N
124	20240605	140206	57	100.00	KOSPI		화학	N	N	N	N	N	4150	-5	5	-0.12	581798275	141965	133.19	4080	4175	4030	5400	2910	4155	4098.18	9.16	0	5905	4295	4225	4170	4100	4045	4197	4072	277	1245	500	3070	5	1	55320000	2296	-9.18	0.66	12	0.26	-452.00	6253.00	4360	20240516	-4.82	3085	20240118	34.52	4360	-4.82	20240516	3085	34.52	20240118	4360	-4.82	20240516	3085	34.52	20240118	1.58	N	006060	500	276 억	5069612	N	N	0	N	N
125	20240605	130208	57	100.00	KOSPI		화학	N	N	N	N	N	4160	5	2	0.12	539404695	131756	123.61	4080	4175	4030	5400	2910	4155	4093.97	9.16	0	10139	4295	4225	4170	4100	4045	4197	4072	277	1245	500	3070	5	1	55320000	2301	-9.20	0.67	12	0.24	-452.00	6253.00	4360	20240516	-4.59	3085	20240118	34.85	4360	-4.59	20240516	3085	34.85	20240118	4360	-4.59	20240516	3085	34.85	20240118	1.58	N	006060	500	276 억	5069612	N	N	0	N	N
126	20240605	120206	57	100.00	KOSPI		화학	N	N	N	N	N	4160	5	2	0.12	462396655	113259	106.25	4080	4160	4030	5400	2910	4155	4082.65	9.16	0	17149	4295	4225	4170	4100	4045	4197	4072	277	1245	500	3070	5	1	55320000	2301	-9.20	0.67	12	0.20	-452.00	6253.00	4360	20240516	-4.59	3085	20240118	34.85	4360	-4.59	20240516	3085	34.85	20240118	4360	-4.59	20240516	3085	34.85	20240118	1.58	N	006060	500	276 억	5069612	N	N	0	N	N
127	20240605	110208	57	100.00	KOSPI		화학	N	N	N	N	N	4100	-55	5	-1.32	395147150	96992	90.99	4080	4155	4030	5400	2910	4155	4074.02	9.16	0	17732	4295	4225	4170	4100	4045	4197	4072	277	1245	500	3070	5	1	55320000	2268	-9.07	0.66	12	0.18	-452.00	6253.00	4360	20240516	-5.96	3085	20240118	32.90	4360	-5.96	20240516	3085	32.90	20240118	4360	-5.96	20240516	3085	32.90	20240118	1.58	N	006060	500	276 억	5069612	N	N	0	N	N
128	20240605	100207	57	100.00	KOSPI		화학	N	N	N	N	N	4040	-115	5	-2.77	299384675	73528	68.98	4080	4155	4030	5400	2910	4155	4071.71	9.16	0	13496	4295	4225	4170	4100	4045	4197	4072	277	1245	500	3070	5	1	55320000	2235	-8.94	0.65	12	0.13	-452.00	6253.00	4360	20240516	-7.34	3085	20240118	30.96	4360	-7.34	20240516	3085	30.96	20240118	4360	-7.34	20240516	3085	30.96	20240118	1.58	N	006060	500	276 억	5069612	N	N	0	N	N
129	20240605	090207	57	100.00	KOSPI		화학	N	N	N	N	N	4060	-95	5	-2.29	44946740	11004	10.32	4080	4155	4060	5400	2910	4155	4084.58	9.16	0	2392	4295	4225	4170	4100	4045	4197	4072	277	1245	500	3070	5	1	55320000	2246	-8.98	0.65	12	0.02	-452.00	6253.00	4360	20240516	-6.88	3085	20240118	31.60	4360	-6.88	20240516	3085	31.60	20240118	4360	-6.88	20240516	3085	31.60	20240118	1.58	N	006060	500	276 억	5069612	N	N	0	N	N
130	20240604	160204	57	100.00	KOSPI		화학	N	N	N	N	N	4155	-120	5	-2.81	443177685	106592	58.10	4205	4240	4115	5550	2995	4275	4157.70	9.21	0	-24849	4358	4316	4258	4216	4158	4337	4237	277	1275	500	3160	5	1	55320000	2299	-9.19	0.66	12	0.19	-452.00	6253.00	4360	20240516	-4.70	3085	20240118	34.68	4360	-4.70	20240516	3085	34.68	20240118	4360	-4.70	20240516	3085	34.68	20240118	1.57	N	006060	500	276 억	5094242	N	N	0	N	N
131	20240604	150206	57	100.00	KOSPI		화학	N	N	N	N	N	4125	-150	5	-3.51	378060435	90820	49.50	4205	4240	4125	5550	2995	4275	4162.74	9.21	0	-21658	4358	4316	4258	4216	4158	4337	4237	277	1275	500	3160	5	1	55320000	2282	-9.13	0.66	12	0.16	-452.00	6253.00	4360	20240516	-5.39	3085	20240118	33.71	4360	-5.39	20240516	3085	33.71	20240118	4360	-5.39	20240516	3085	33.71	20240118	1.57	N	006060	500	276 억	5094242	N	N	0	N	N
132	20240604	140206	57	100.00	KOSPI		화학	N	N	N	N	N	4155	-120	5	-2.81	310580025	74511	40.61	4205	4240	4135	5550	2995	4275	4168.24	9.21	0	-15364	4358	4316	4258	4216	4158	4337	4237	277	1275	500	3160	5	1	55320000	2299	-9.19	0.66	12	0.13	-452.00	6253.00	4360	20240516	-4.70	3085	20240118	34.68	4360	-4.70	20240516	3085	34.68	20240118	4360	-4.70	20240516	3085	34.68	20240118	1.57	N	006060	500	276 억	5094242	N	N	0	N	N
133	20240604	130206	57	100.00	KOSPI		화학	N	N	N	N	N	4150	-125	5	-2.92	270826120	64923	35.39	4205	4240	4135	5550	2995	4275	4171.50	9.21	0	-13096	4358	4316	4258	4216	4158	4337	4237	277	1275	500	3160	5	1	55320000	2296	-9.18	0.66	12	0.12	-452.00	6253.00	4360	20240516	-4.82	3085	20240118	34.52	4360	-4.82	20240516	3085	34.52	20240118	4360	-4.82	20240516	3085	34.52	20240118	1.57	N	006060	500	276 억	5094242	N	N	0	N	N
134	20240604	120205	57	100.00	KOSPI		화학	N	N	N	N	N	4155	-120	5	-2.81	175550285	41952	22.87	4205	4240	4155	5550	2995	4275	4184.55	9.21	0	-11914	4358	4316	4258	4216	4158	4337	4237	277	1275	500	3160	5	1	55320000	2299	-9.19	0.66	12	0.08	-452.00	6253.00	4360	20240516	-4.70	3085	20240118	34.68	4360	-4.70	20240516	3085	34.68	20240118	4360	-4.70	20240516	3085	34.68	20240118	1.57	N	006060	500	276 억	5094242	N	N	0	N	N
135	20240604	110205	57	100.00	KOSPI		화학	N	N	N	N	N	4170	-105	5	-2.46	127165795	30328	16.53	4205	4240	4165	5550	2995	4275	4193.02	9.21	0	-8812	4358	4316	4258	4216	4158	4337	4237	277	1275	500	3160	5	1	55320000	2307	-9.23	0.67	12	0.05	-452.00	6253.00	4360	20240516	-4.36	3085	20240118	35.17	4360	-4.36	20240516	3085	35.17	20240118	4360	-4.36	20240516	3085	35.17	20240118	1.57	N	006060	500	276 억	5094242	N	N	0	N	N
136	20240604	100205	57	100.00	KOSPI		화학	N	N	N	N	N	4185	-90	5	-2.11	71130220	16908	9.22	4205	4240	4185	5550	2995	4275	4206.90	9.21	0	-8883	4358	4316	4258	4216	4158	4337	4237	277	1275	500	3160	5	1	55320000	2315	-9.26	0.67	12	0.03	-452.00	6253.00	4360	20240516	-4.01	3085	20240118	35.66	4360	-4.01	20240516	3085	35.66	20240118	4360	-4.01	20240516	3085	35.66	20240118	1.57	N	006060	500	276 억	5094242	N	N	0	N	N
137	20240604	090205	57	100.00	KOSPI		화학	N	N	N	N	N	4225	-50	5	-1.17	2738050	651	0.35	4205	4225	4205	5550	2995	4275	4205.91	9.21	0	-128	4358	4316	4258	4216	4158	4337	4237	277	1275	500	3160	5	1	55320000	2337	-9.35	0.68	12	0.00	-452.00	6253.00	4360	20240516	-3.10	3085	20240118	36.95	4360	-3.10	20240516	3085	36.95	20240118	4360	-3.10	20240516	3085	36.95	20240118	1.57	N	006060	500	276 억	5094242	N	N	0	N	N
138	20240603	160205	57	100.00	KOSPI		화학	N	N	N	N	N	4275	50	2	1.18	776369500	182819	86.52	4235	4300	4200	5490	2960	4225	4246.66	9.21	0	-3453	4328	4276	4203	4151	4078	4302	4177	277	1265	500	3120	5	1	55320000	2365	-9.46	0.68	12	0.33	-452.00	6253.00	4360	20240516	-1.95	3085	20240118	38.57	4360	-1.95	20240516	3085	38.57	20240118	4360	-1.95	20240516	3085	38.57	20240118	1.54	N	006060	500	276 억	5095327	N	N	0	N	N
139	20240603	150204	57	100.00	KOSPI		화학	N	N	N	N	N	4235	10	2	0.24	680726710	160302	75.86	4235	4300	4200	5490	2960	4225	4246.53	9.21	0	-1950	4328	4276	4203	4151	4078	4302	4177	277	1265	500	3120	5	1	55320000	2343	-9.37	0.68	12	0.29	-452.00	6253.00	4360	20240516	-2.87	3085	20240118	37.28	4360	-2.87	20240516	3085	37.28	20240118	4360	-2.87	20240516	3085	37.28	20240118	1.54	N	006060	500	276 억	5095327	N	N	0	N	N
140	20240603	140205	57	100.00	KOSPI		화학	N	N	N	N	N	4235	10	2	0.24	625026680	147160	69.64	4235	4300	4200	5490	2960	4225	4247.26	9.21	0	3400	4328	4276	4203	4151	4078	4302	4177	277	1265	500	3120	5	1	55320000	2343	-9.37	0.68	12	0.27	-452.00	6253.00	4360	20240516	-2.87	3085	20240118	37.28	4360	-2.87	20240516	3085	37.28	20240118	4360	-2.87	20240516	3085	37.28	20240118	1.54	N	006060	500	276 억	5095327	N	N	0	N	N
141	20240603	130205	57	100.00	KOSPI		화학	N	N	N	N	N	4235	10	2	0.24	578165270	136077	64.40	4235	4300	4200	5490	2960	4225	4248.81	9.21	0	6981	4328	4276	4203	4151	4078	4302	4177	277	1265	500	3120	5	1	55320000	2343	-9.37	0.68	12	0.25	-452.00	6253.00	4360	20240516	-2.87	3085	20240118	37.28	4360	-2.87	20240516	3085	37.28	20240118	4360	-2.87	20240516	3085	37.28	20240118	1.54	N	006060	500	276 억	5095327	N	N	0	N	N
142	20240603	120204	57	100.00	KOSPI		화학	N	N	N	N	N	4240	15	2	0.36	519499950	122213	57.84	4235	4300	4200	5490	2960	4225	4250.77	9.21	0	15182	4328	4276	4203	4151	4078	4302	4177	277	1265	500	3120	5	1	55320000	2346	-9.38	0.68	12	0.22	-452.00	6253.00	4360	20240516	-2.75	3085	20240118	37.44	4360	-2.75	20240516	3085	37.44	20240118	4360	-2.75	20240516	3085	37.44	20240118	1.54	N	006060	500	276 억	5095327	N	N	0	N	N
143	20240603	110205	57	100.00	KOSPI		화학	N	N	N	N	N	4245	20	2	0.47	487270485	114601	54.23	4235	4300	4200	5490	2960	4225	4251.89	9.21	0	17740	4328	4276	4203	4151	4078	4302	4177	277	1265	500	3120	5	1	55320000	2348	-9.39	0.68	12	0.21	-452.00	6253.00	4360	20240516	-2.64	3085	20240118	37.60	4360	-2.64	20240516	3085	37.60	20240118	4360	-2.64	20240516	3085	37.60	20240118	1.54	N	006060	500	276 억	5095327	N	N	0	N	N
144	20240603	100203	57	100.00	KOSPI		화학	N	N	N	N	N	4245	20	2	0.47	285875805	66939	31.68	4235	4300	4235	5490	2960	4225	4270.69	9.21	0	2322	4328	4276	4203	4151	4078	4302	4177	277	1265	500	3120	5	1	55320000	2348	-9.39	0.68	12	0.12	-452.00	6253.00	4360	20240516	-2.64	3085	20240118	37.60	4360	-2.64	20240516	3085	37.60	20240118	4360	-2.64	20240516	3085	37.60	20240118	1.54	N	006060	500	276 억	5095327	N	N	0	N	N
145	20240603	090203	57	100.00	KOSPI		화학	N	N	N	N	N	4260	35	2	0.83	30491995	7160	3.39	4235	4270	4235	5490	2960	4225	4258.66	9.21	0	3970	4328	4276	4203	4151	4078	4302	4177	277	1265	500	3120	5	1	55320000	2357	-9.42	0.68	12	0.01	-452.00	6253.00	4360	20240516	-2.29	3085	20240118	38.09	4360	-2.29	20240516	3085	38.09	20240118	4360	-2.29	20240516	3085	38.09	20240118	1.54	N	006060	500	276 억	5095327	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History