KissMeData/272550/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	marginalRateClassCode	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	shortOverheated
2	20240628	161123	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18570	-400	5	-2.11	632776990	34062	180.43	19090	19090	18320	24650	13280	18970	18577.33	6.37	883	19296	19132	18936	18772	18576	19035	18675	789	5680	5000	13650	10	1	15788671	2932	11.53	0.78	12	0.22	1611.00	23724.00	19300	20240626	-3.78	15010	20231102	23.72	19300	-3.78	20240626	15590	19.11	20240104	19300	-3.78	20240626	15010	23.72	20231102	0.18	N	272550	5000	789 억	1005682	N	N	10	N	N
3	20240628	151136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18650	-320	5	-1.69	594457450	32003	169.53	19090	19090	18320	24650	13280	18970	18575.05	6.37	1077	19296	19132	18936	18772	18576	19035	18675	789	5680	5000	13650	10	1	15788671	2945	11.58	0.79	12	0.20	1611.00	23724.00	19300	20240626	-3.37	15010	20231102	24.25	19300	-3.37	20240626	15590	19.63	20240104	19300	-3.37	20240626	15010	24.25	20231102	0.18	N	272550	5000	789 억	1005682	N	N	13	N	N
4	20240628	141136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18540	-430	5	-2.27	420313220	22659	120.03	19090	19090	18320	24650	13280	18970	18549.50	6.37	-2092	19296	19132	18936	18772	18576	19035	18675	789	5680	5000	13650	10	1	15788671	2927	11.51	0.78	12	0.14	1611.00	23724.00	19300	20240626	-3.94	15010	20231102	23.52	19300	-3.94	20240626	15590	18.92	20240104	19300	-3.94	20240626	15010	23.52	20231102	0.18	N	272550	5000	789 억	1005682	N	N	13	N	N
5	20240628	131134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18600	-370	5	-1.95	386357280	20831	110.35	19090	19090	18320	24650	13280	18970	18547.23	6.37	-1634	19296	19132	18936	18772	18576	19035	18675	789	5680	5000	13650	10	1	15788671	2937	11.55	0.78	12	0.13	1611.00	23724.00	19300	20240626	-3.63	15010	20231102	23.92	19300	-3.63	20240626	15590	19.31	20240104	19300	-3.63	20240626	15010	23.92	20231102	0.18	N	272550	5000	789 억	1005682	N	N	13	N	N
6	20240628	121131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18480	-490	5	-2.58	327018520	17644	93.46	19090	19090	18320	24650	13280	18970	18534.26	6.37	-1240	19296	19132	18936	18772	18576	19035	18675	789	5680	5000	13650	10	1	15788671	2918	11.47	0.78	12	0.11	1611.00	23724.00	19300	20240626	-4.25	15010	20231102	23.12	19300	-4.25	20240626	15590	18.54	20240104	19300	-4.25	20240626	15010	23.12	20231102	0.18	N	272550	5000	789 억	1005682	N	N	13	N	N
7	20240628	111113	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18530	-440	5	-2.32	182267260	9790	51.86	19090	19090	18480	24650	13280	18970	18617.70	6.37	-2759	19296	19132	18936	18772	18576	19035	18675	789	5680	5000	13650	10	1	15788671	2926	11.50	0.78	12	0.06	1611.00	23724.00	19300	20240626	-3.99	15010	20231102	23.45	19300	-3.99	20240626	15590	18.86	20240104	19300	-3.99	20240626	15010	23.45	20231102	0.18	N	272550	5000	789 억	1005682	N	N	13	N	N
8	20240628	101110	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18650	-320	5	-1.69	64400890	3440	18.22	19090	19090	18600	24650	13280	18970	18721.19	6.37	-885	19296	19132	18936	18772	18576	19035	18675	789	5680	5000	13650	10	1	15788671	2945	11.58	0.79	12	0.02	1611.00	23724.00	19300	20240626	-3.37	15010	20231102	24.25	19300	-3.37	20240626	15590	19.63	20240104	19300	-3.37	20240626	15010	24.25	20231102	0.18	N	272550	5000	789 억	1005682	N	N	13	N	N
9	20240628	091113	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18950	-20	5	-0.11	3980650	210	1.11	19090	19090	18830	24650	13280	18970	18955.48	6.37	-179	19296	19132	18936	18772	18576	19035	18675	789	5680	5000	13650	10	1	15788671	2992	11.76	0.80	12	0.00	1611.00	23724.00	19300	20240626	-1.81	15010	20231102	26.25	19300	-1.81	20240626	15590	21.55	20240104	19300	-1.81	20240626	15010	26.25	20231102	0.18	N	272550	5000	789 억	1005682	N	N	13	N	N
10	20240627	161104	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18970	-140	5	-0.73	356708640	18876	46.99	19100	19100	18740	24800	13380	19110	18897.47	6.40	-3479	19603	19356	19053	18806	18503	19480	18930	789	5690	5000	13750	10	1	15788671	2995	11.78	0.80	12	0.12	1611.00	23724.00	19300	20240626	-1.71	15010	20231102	26.38	19300	-1.71	20240626	15590	21.68	20240104	19300	-1.71	20240626	15010	26.38	20231102	0.18	N	272550	5000	789 억	1009813	N	N	13	N	N
11	20240627	151111	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18880	-230	5	-1.20	331314600	17533	43.64	19100	19100	18740	24800	13380	19110	18896.63	6.40	-2671	19603	19356	19053	18806	18503	19480	18930	789	5690	5000	13750	10	1	15788671	2981	11.72	0.80	12	0.11	1611.00	23724.00	19300	20240626	-2.18	15010	20231102	25.78	19300	-2.18	20240626	15590	21.10	20240104	19300	-2.18	20240626	15010	25.78	20231102	0.18	N	272550	5000	789 억	1009813	N	N	19	N	N
12	20240627	141109	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18960	-150	5	-0.78	237729480	12562	31.27	19100	19100	18800	24800	13380	19110	18924.49	6.40	-827	19603	19356	19053	18806	18503	19480	18930	789	5690	5000	13750	10	1	15788671	2994	11.77	0.80	12	0.08	1611.00	23724.00	19300	20240626	-1.76	15010	20231102	26.32	19300	-1.76	20240626	15590	21.62	20240104	19300	-1.76	20240626	15010	26.32	20231102	0.18	N	272550	5000	789 억	1009813	N	N	19	N	N
13	20240627	131109	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18910	-200	5	-1.05	226590010	11973	29.80	19100	19100	18800	24800	13380	19110	18925.08	6.40	-508	19603	19356	19053	18806	18503	19480	18930	789	5690	5000	13750	10	1	15788671	2986	11.74	0.80	12	0.08	1611.00	23724.00	19300	20240626	-2.02	15010	20231102	25.98	19300	-2.02	20240626	15590	21.30	20240104	19300	-2.02	20240626	15010	25.98	20231102	0.18	N	272550	5000	789 억	1009813	N	N	19	N	N
14	20240627	121111	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19010	-100	5	-0.52	184789400	9769	24.32	19100	19100	18800	24800	13380	19110	18915.90	6.40	-467	19603	19356	19053	18806	18503	19480	18930	789	5690	5000	13750	10	1	15788671	3001	11.80	0.80	12	0.06	1611.00	23724.00	19300	20240626	-1.50	15010	20231102	26.65	19300	-1.50	20240626	15590	21.94	20240104	19300	-1.50	20240626	15010	26.65	20231102	0.18	N	272550	5000	789 억	1009813	N	N	19	N	N
15	20240627	111110	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18970	-140	5	-0.73	103740820	5489	13.66	19100	19100	18800	24800	13380	19110	18899.77	6.40	-627	19603	19356	19053	18806	18503	19480	18930	789	5690	5000	13750	10	1	15788671	2995	11.78	0.80	12	0.03	1611.00	23724.00	19300	20240626	-1.71	15010	20231102	26.38	19300	-1.71	20240626	15590	21.68	20240104	19300	-1.71	20240626	15010	26.38	20231102	0.18	N	272550	5000	789 억	1009813	N	N	19	N	N
16	20240627	101111	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18860	-250	5	-1.31	65593380	3476	8.65	19100	19100	18800	24800	13380	19110	18870.36	6.40	67	19603	19356	19053	18806	18503	19480	18930	789	5690	5000	13750	10	1	15788671	2978	11.71	0.79	12	0.02	1611.00	23724.00	19300	20240626	-2.28	15010	20231102	25.65	19300	-2.28	20240626	15590	20.97	20240104	19300	-2.28	20240626	15010	25.65	20231102	0.18	N	272550	5000	789 억	1009813	N	N	19	N	N
17	20240627	091110	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18970	-140	5	-0.73	30704350	1631	4.06	19100	19100	18800	24800	13380	19110	18825.48	6.40	630	19603	19356	19053	18806	18503	19480	18930	789	5690	5000	13750	10	1	15788671	2995	11.78	0.80	12	0.01	1611.00	23724.00	19300	20240626	-1.71	15010	20231102	26.38	19300	-1.71	20240626	15590	21.68	20240104	19300	-1.71	20240626	15010	26.38	20231102	0.18	N	272550	5000	789 억	1009813	N	N	19	N	N
18	20240626	161105	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	19110	20	2	0.10	762165680	40044	81.88	19030	19300	18750	24800	13370	19090	19032.45	6.39	651	19796	19442	18766	18412	17736	19620	18590	789	5710	5000	13740	10	1	15788671	3017	11.86	0.81	12	0.25	1611.00	23724.00	19300	20240626	-0.98	15010	20231102	27.32	19300	-0.98	20240626	15590	22.58	20240104	19300	-0.98	20240626	15010	27.32	20231102	0.21	N	272550	5000	789 억	1008752	N	N	19	N	N
19	20240626	151110	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	19030	-60	5	-0.31	720655720	37867	77.43	19030	19300	18750	24800	13370	19090	19031.23	6.39	1386	19796	19442	18766	18412	17736	19620	18590	789	5710	5000	13740	10	1	15788671	3005	11.81	0.80	12	0.24	1611.00	23724.00	19300	20240626	-1.40	15010	20231102	26.78	19300	-1.40	20240626	15590	22.07	20240104	19300	-1.40	20240626	15010	26.78	20231102	0.21	N	272550	5000	789 억	1008752	N	N	27	N	N
20	20240626	141106	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	18860	-230	5	-1.20	650466460	34162	69.85	19030	19300	18750	24800	13370	19090	19040.64	6.39	1152	19796	19442	18766	18412	17736	19620	18590	789	5710	5000	13740	10	1	15788671	2978	11.71	0.79	12	0.22	1611.00	23724.00	19300	20240626	-2.28	15010	20231102	25.65	19300	-2.28	20240626	15590	20.97	20240104	19300	-2.28	20240626	15010	25.65	20231102	0.21	N	272550	5000	789 억	1008752	N	N	27	N	N
21	20240626	131108	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	18970	-120	5	-0.63	589459800	30936	63.25	19030	19300	18750	24800	13370	19090	19054.17	6.39	610	19796	19442	18766	18412	17736	19620	18590	789	5710	5000	13740	10	1	15788671	2995	11.78	0.80	12	0.20	1611.00	23724.00	19300	20240626	-1.71	15010	20231102	26.38	19300	-1.71	20240626	15590	21.68	20240104	19300	-1.71	20240626	15010	26.38	20231102	0.21	N	272550	5000	789 억	1008752	N	N	27	N	N
22	20240626	121106	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	18980	-110	5	-0.58	446962010	23407	47.86	19030	19300	18920	24800	13370	19090	19095.23	6.39	453	19796	19442	18766	18412	17736	19620	18590	789	5710	5000	13740	10	1	15788671	2997	11.78	0.80	12	0.15	1611.00	23724.00	19300	20240626	-1.66	15010	20231102	26.45	19300	-1.66	20240626	15590	21.74	20240104	19300	-1.66	20240626	15010	26.45	20231102	0.21	N	272550	5000	789 억	1008752	N	N	27	N	N
23	20240626	111107	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	19070	-20	5	-0.10	378580840	19819	40.52	19030	19300	18920	24800	13370	19090	19101.91	6.39	3261	19796	19442	18766	18412	17736	19620	18590	789	5710	5000	13740	10	1	15788671	3011	11.84	0.80	12	0.13	1611.00	23724.00	19300	20240626	-1.19	15010	20231102	27.05	19300	-1.19	20240626	15590	22.32	20240104	19300	-1.19	20240626	15010	27.05	20231102	0.21	N	272550	5000	789 억	1008752	N	N	27	N	N
24	20240626	101105	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	19290	200	2	1.05	221490910	11589	23.70	19030	19290	18920	24800	13370	19090	19112.17	6.39	3111	19796	19442	18766	18412	17736	19620	18590	789	5710	5000	13740	10	1	15788671	3046	11.97	0.81	12	0.07	1611.00	23724.00	19290	20240626	0.00	15010	20231102	28.51	19290	0.00	20240626	15590	23.73	20240104	19290	0.00	20240626	15010	28.51	20231102	0.21	N	272550	5000	789 억	1008752	N	N	27	N	N
25	20240626	091109	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19120	30	2	0.16	88300540	4631	9.47	19030	19150	18920	24800	13370	19090	19067.27	6.39	1509	19796	19442	18766	18412	17736	19620	18590	789	5710	5000	13740	10	1	15788671	3019	11.87	0.81	12	0.03	1611.00	23724.00	19250	20240624	-0.68	15010	20231102	27.38	19250	-0.68	20240624	15590	22.64	20240104	19250	-0.68	20240624	15010	27.38	20231102	0.21	N	272550	5000	789 억	1008752	N	N	27	N	N
26	20240625	161104	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19090	690	2	3.75	919888910	48878	66.80	18400	19120	18090	23900	12880	18400	18820.03	6.37	163	19566	18982	18666	18082	17766	18825	17925	789	5500	5000	13240	10	1	15788671	3014	11.85	0.80	12	0.31	1611.00	23724.00	19250	20240624	-0.83	15010	20231102	27.18	19250	-0.83	20240624	15590	22.45	20240104	19250	-0.83	20240624	15010	27.18	20231102	0.13	N	272550	5000	789 억	1006518	N	N	27	N	N
27	20240625	151102	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19020	620	2	3.37	870028770	46262	63.23	18400	19120	18090	23900	12880	18400	18806.55	6.37	251	19566	18982	18666	18082	17766	18825	17925	789	5500	5000	13240	10	1	15788671	3003	11.81	0.80	12	0.29	1611.00	23724.00	19250	20240624	-1.19	15010	20231102	26.72	19250	-1.19	20240624	15590	22.00	20240104	19250	-1.19	20240624	15010	26.72	20231102	0.13	N	272550	5000	789 억	1006518	N	N	45	N	N
28	20240625	141106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18950	550	2	2.99	783826100	41715	57.01	18400	19120	18090	23900	12880	18400	18790.03	6.37	1911	19566	18982	18666	18082	17766	18825	17925	789	5500	5000	13240	10	1	15788671	2992	11.76	0.80	12	0.26	1611.00	23724.00	19250	20240624	-1.56	15010	20231102	26.25	19250	-1.56	20240624	15590	21.55	20240104	19250	-1.56	20240624	15010	26.25	20231102	0.13	N	272550	5000	789 억	1006518	N	N	45	N	N
29	20240625	131106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19040	640	2	3.48	735752010	39183	53.55	18400	19120	18090	23900	12880	18400	18777.33	6.37	2266	19566	18982	18666	18082	17766	18825	17925	789	5500	5000	13240	10	1	15788671	3006	11.82	0.80	12	0.25	1611.00	23724.00	19250	20240624	-1.09	15010	20231102	26.85	19250	-1.09	20240624	15590	22.13	20240104	19250	-1.09	20240624	15010	26.85	20231102	0.13	N	272550	5000	789 억	1006518	N	N	45	N	N
30	20240625	121109	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19020	620	2	3.37	621070470	33147	45.30	18400	19120	18090	23900	12880	18400	18736.85	6.37	2754	19566	18982	18666	18082	17766	18825	17925	789	5500	5000	13240	10	1	15788671	3003	11.81	0.80	12	0.21	1611.00	23724.00	19250	20240624	-1.19	15010	20231102	26.72	19250	-1.19	20240624	15590	22.00	20240104	19250	-1.19	20240624	15010	26.72	20231102	0.13	N	272550	5000	789 억	1006518	N	N	45	N	N
31	20240625	111106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18800	400	2	2.17	411285920	22088	30.19	18400	18970	18090	23900	12880	18400	18620.33	6.37	2306	19566	18982	18666	18082	17766	18825	17925	789	5500	5000	13240	10	1	15788671	2968	11.67	0.79	12	0.14	1611.00	23724.00	19250	20240624	-2.34	15010	20231102	25.25	19250	-2.34	20240624	15590	20.59	20240104	19250	-2.34	20240624	15010	25.25	20231102	0.13	N	272550	5000	789 억	1006518	N	N	45	N	N
32	20240625	101105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18740	340	2	1.85	293736260	15846	21.66	18400	18950	18090	23900	12880	18400	18536.93	6.37	2292	19566	18982	18666	18082	17766	18825	17925	789	5500	5000	13240	10	1	15788671	2959	11.63	0.79	12	0.10	1611.00	23724.00	19250	20240624	-2.65	15010	20231102	24.85	19250	-2.65	20240624	15590	20.21	20240104	19250	-2.65	20240624	15010	24.85	20231102	0.13	N	272550	5000	789 억	1006518	N	N	45	N	N
33	20240625	091105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18430	30	2	0.16	87442110	4795	6.55	18400	18430	18090	23900	12880	18400	18236.10	6.37	2863	19566	18982	18666	18082	17766	18825	17925	789	5500	5000	13240	10	1	15788671	2910	11.44	0.78	12	0.03	1611.00	23724.00	19250	20240624	-4.26	15010	20231102	22.78	19250	-4.26	20240624	15590	18.22	20240104	19250	-4.26	20240624	15010	22.78	20231102	0.13	N	272550	5000	789 억	1006518	N	N	45	N	N
34	20240624	161105	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	18400	-790	5	-4.12	1360466210	73048	46.60	19250	19250	18350	24900	13440	19190	18623.49	6.51	-24872	20116	19652	18766	18302	17416	19885	18535	789	5710	5000	13810	10	1	15788671	2905	11.42	0.78	12	0.46	1611.00	23724.00	19250	20240624	-4.42	15010	20231102	22.58	19250	-4.42	20240624	15590	18.02	20240104	19250	-4.42	20240624	15010	22.58	20231102	0.13	N	272550	5000	789 억	1028495	N	N	45	N	N
35	20240624	151101	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	18420	-770	5	-4.01	1235893240	66285	42.29	19250	19250	18400	24900	13440	19190	18644.16	6.51	-21434	20116	19652	18766	18302	17416	19885	18535	789	5710	5000	13810	10	1	15788671	2908	11.43	0.78	12	0.42	1611.00	23724.00	19250	20240624	-4.31	15010	20231102	22.72	19250	-4.31	20240624	15590	18.15	20240104	19250	-4.31	20240624	15010	22.72	20231102	0.13	N	272550	5000	789 억	1028495	N	N	10	N	N
36	20240624	141103	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	18550	-640	5	-3.34	1136764400	60924	38.87	19250	19250	18400	24900	13440	19190	18657.69	6.51	-18875	20116	19652	18766	18302	17416	19885	18535	789	5710	5000	13810	10	1	15788671	2929	11.51	0.78	12	0.39	1611.00	23724.00	19250	20240624	-3.64	15010	20231102	23.58	19250	-3.64	20240624	15590	18.99	20240104	19250	-3.64	20240624	15010	23.58	20231102	0.13	N	272550	5000	789 억	1028495	N	N	10	N	N
37	20240624	131100	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	18580	-610	5	-3.18	1065449900	57081	36.42	19250	19250	18400	24900	13440	19190	18664.48	6.51	-17470	20116	19652	18766	18302	17416	19885	18535	789	5710	5000	13810	10	1	15788671	2934	11.53	0.78	12	0.36	1611.00	23724.00	19250	20240624	-3.48	15010	20231102	23.78	19250	-3.48	20240624	15590	19.18	20240104	19250	-3.48	20240624	15010	23.78	20231102	0.13	N	272550	5000	789 억	1028495	N	N	10	N	N
38	20240624	121102	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	18590	-600	5	-3.13	1018018430	54526	34.79	19250	19250	18400	24900	13440	19190	18669.19	6.51	-16320	20116	19652	18766	18302	17416	19885	18535	789	5710	5000	13810	10	1	15788671	2935	11.54	0.78	12	0.35	1611.00	23724.00	19250	20240624	-3.43	15010	20231102	23.85	19250	-3.43	20240624	15590	19.24	20240104	19250	-3.43	20240624	15010	23.85	20231102	0.13	N	272550	5000	789 억	1028495	N	N	10	N	N
39	20240624	111104	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	18690	-500	5	-2.61	891103340	47708	30.44	19250	19250	18400	24900	13440	19190	18677.00	6.51	-12525	20116	19652	18766	18302	17416	19885	18535	789	5710	5000	13810	10	1	15788671	2951	11.60	0.79	12	0.30	1611.00	23724.00	19250	20240624	-2.91	15010	20231102	24.52	19250	-2.91	20240624	15590	19.88	20240104	19250	-2.91	20240624	15010	24.52	20231102	0.13	N	272550	5000	789 억	1028495	N	N	10	N	N
40	20240624	101102	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	18530	-660	5	-3.44	619980250	33040	21.08	19250	19250	18490	24900	13440	19190	18763.00	6.51	-9065	20116	19652	18766	18302	17416	19885	18535	789	5710	5000	13810	10	1	15788671	2926	11.50	0.78	12	0.21	1611.00	23724.00	19250	20240624	-3.74	15010	20231102	23.45	19250	-3.74	20240624	15590	18.86	20240104	19250	-3.74	20240624	15010	23.45	20231102	0.13	N	272550	5000	789 억	1028495	N	N	10	N	N
41	20240624	091102	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	18650	-540	5	-2.81	277214330	14641	9.34	19250	19250	18650	24900	13440	19190	18932.01	6.51	-5125	20116	19652	18766	18302	17416	19885	18535	789	5710	5000	13810	10	1	15788671	2945	11.58	0.79	12	0.09	1611.00	23724.00	19250	20240624	-3.12	15010	20231102	24.25	19250	-3.12	20240624	15590	19.63	20240104	19250	-3.12	20240624	15010	24.25	20231102	0.13	N	272550	5000	789 억	1028495	N	N	10	N	N
42	20240621	161025	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	19190	1210	2	6.73	2895195240	155235	939.68	17950	19230	17880	23350	12590	17980	18647.86	6.32	37665	18160	18070	17960	17870	17760	18115	17915	789	5370	5000	12940	10	1	15788671	3030	11.91	0.81	12	0.98	1611.00	23724.00	19230	20240621	-0.21	15010	20231102	27.85	19230	-0.21	20240621	15590	23.09	20240104	19230	-0.21	20240621	15010	27.85	20231102	0.13	N	272550	5000	789 억	998282	N	N	10	N	N
43	20240621	151026	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	19000	1020	2	5.67	2666340680	143272	867.26	17950	19230	17880	23350	12590	17980	18610.34	6.32	37081	18160	18070	17960	17870	17760	18115	17915	789	5370	5000	12940	10	1	15788671	3000	11.79	0.80	12	0.91	1611.00	23724.00	19230	20240621	-1.20	15010	20231102	26.58	19230	-1.20	20240621	15590	21.87	20240104	19230	-1.20	20240621	15010	26.58	20231102	0.13	N	272550	5000	789 억	998282	N	N	21	N	N
44	20240621	141024	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	19000	1020	2	5.67	2227696590	119997	726.37	17950	19230	17880	23350	12590	17980	18564.60	6.32	34041	18160	18070	17960	17870	17760	18115	17915	789	5370	5000	12940	10	1	15788671	3000	11.79	0.80	12	0.76	1611.00	23724.00	19230	20240621	-1.20	15010	20231102	26.58	19230	-1.20	20240621	15590	21.87	20240104	19230	-1.20	20240621	15010	26.58	20231102	0.13	N	272550	5000	789 억	998282	N	N	21	N	N
45	20240621	131026	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	18830	850	2	4.73	1780115680	96450	583.84	17950	18920	17880	23350	12590	17980	18456.36	6.32	26984	18160	18070	17960	17870	17760	18115	17915	789	5370	5000	12940	10	1	15788671	2973	11.69	0.79	12	0.61	1611.00	23724.00	18920	20240621	-0.48	15010	20231102	25.45	18920	-0.48	20240621	15590	20.78	20240104	18920	-0.48	20240621	15010	25.45	20231102	0.13	N	272550	5000	789 억	998282	N	N	21	N	N
46	20240621	121028	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	18630	650	2	3.62	1144096030	62563	378.71	17950	18770	17880	23350	12590	17980	18287.10	6.32	17344	18160	18070	17960	17870	17760	18115	17915	789	5370	5000	12940	10	1	15788671	2941	11.56	0.79	12	0.40	1611.00	23724.00	18770	20240621	-0.75	15010	20231102	24.12	18770	-0.75	20240621	15590	19.50	20240104	18770	-0.75	20240621	15010	24.12	20231102	0.13	N	272550	5000	789 억	998282	N	N	21	N	N
47	20240621	111026	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18070	90	2	0.50	292560070	16219	98.18	17950	18180	17880	23350	12590	17980	18038.11	6.32	1315	18160	18070	17960	17870	17760	18115	17915	789	5370	5000	12940	10	1	15788671	2853	11.22	0.76	12	0.10	1611.00	23724.00	18480	20240220	-2.22	15010	20231102	20.39	18480	-2.22	20240220	15590	15.91	20240104	18480	-2.22	20240220	15010	20.39	20231102	0.13	N	272550	5000	789 억	998282	N	N	21	N	N
48	20240621	101023	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18000	20	2	0.11	174115470	9653	58.43	17950	18180	17880	23350	12590	17980	18037.45	6.32	770	18160	18070	17960	17870	17760	18115	17915	789	5370	5000	12940	10	1	15788671	2842	11.17	0.76	12	0.06	1611.00	23724.00	18480	20240220	-2.60	15010	20231102	19.92	18480	-2.60	20240220	15590	15.46	20240104	18480	-2.60	20240220	15010	19.92	20231102	0.13	N	272550	5000	789 억	998282	N	N	21	N	N
49	20240621	091028	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17990	10	2	0.06	1489540	83	0.50	17950	18000	17880	23350	12590	17980	17946.27	6.32	-4	18160	18070	17960	17870	17760	18115	17915	789	5370	5000	12940	10	1	15788671	2840	11.17	0.76	12	0.00	1611.00	23724.00	18480	20240220	-2.65	15010	20231102	19.85	18480	-2.65	20240220	15590	15.39	20240104	18480	-2.65	20240220	15010	19.85	20231102	0.13	N	272550	5000	789 억	998282	N	N	21	N	N
50	20240620	161020	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17980	50	2	0.28	296711990	16508	64.79	17930	18050	17850	23300	12560	17930	17973.83	6.31	4648	18323	18126	17893	17696	17463	18010	17580	789	5370	5000	12900	10	1	15788671	2839	11.16	0.76	12	0.10	1611.00	23724.00	18480	20240220	-2.71	15010	20231102	19.79	18480	-2.71	20240220	15590	15.33	20240104	18480	-2.71	20240220	15010	19.79	20231102	0.13	N	272550	5000	789 억	996197	N	N	21	N	N
51	20240620	151022	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17970	40	2	0.22	277158980	15420	60.52	17930	18050	17850	23300	12560	17930	17973.99	6.31	4457	18323	18126	17893	17696	17463	18010	17580	789	5370	5000	12900	10	1	15788671	2837	11.15	0.76	12	0.10	1611.00	23724.00	18480	20240220	-2.76	15010	20231102	19.72	18480	-2.76	20240220	15590	15.27	20240104	18480	-2.76	20240220	15010	19.72	20231102	0.13	N	272550	5000	789 억	996197	N	N	27	N	N
52	20240620	141022	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17990	60	2	0.33	217478950	12102	47.50	17930	18050	17850	23300	12560	17930	17970.50	6.31	4748	18323	18126	17893	17696	17463	18010	17580	789	5370	5000	12900	10	1	15788671	2840	11.17	0.76	12	0.08	1611.00	23724.00	18480	20240220	-2.65	15010	20231102	19.85	18480	-2.65	20240220	15590	15.39	20240104	18480	-2.65	20240220	15010	19.85	20231102	0.13	N	272550	5000	789 억	996197	N	N	27	N	N
53	20240620	131022	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17940	10	2	0.06	106930080	5961	23.39	17930	17990	17850	23300	12560	17930	17938.28	6.31	560	18323	18126	17893	17696	17463	18010	17580	789	5370	5000	12900	10	1	15788671	2832	11.14	0.76	12	0.04	1611.00	23724.00	18480	20240220	-2.92	15010	20231102	19.52	18480	-2.92	20240220	15590	15.07	20240104	18480	-2.92	20240220	15010	19.52	20231102	0.13	N	272550	5000	789 억	996197	N	N	27	N	N
54	20240620	121020	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17950	20	2	0.11	89888670	5012	19.67	17930	17990	17850	23300	12560	17930	17934.69	6.31	551	18323	18126	17893	17696	17463	18010	17580	789	5370	5000	12900	10	1	15788671	2834	11.14	0.76	12	0.03	1611.00	23724.00	18480	20240220	-2.87	15010	20231102	19.59	18480	-2.87	20240220	15590	15.14	20240104	18480	-2.87	20240220	15010	19.59	20231102	0.13	N	272550	5000	789 억	996197	N	N	27	N	N
55	20240620	111022	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17950	20	2	0.11	74877540	4176	16.39	17930	17990	17850	23300	12560	17930	17930.45	6.31	412	18323	18126	17893	17696	17463	18010	17580	789	5370	5000	12900	10	1	15788671	2834	11.14	0.76	12	0.03	1611.00	23724.00	18480	20240220	-2.87	15010	20231102	19.59	18480	-2.87	20240220	15590	15.14	20240104	18480	-2.87	20240220	15010	19.59	20231102	0.13	N	272550	5000	789 억	996197	N	N	27	N	N
56	20240620	101024	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17910	-20	5	-0.11	32981190	1842	7.23	17930	17990	17850	23300	12560	17930	17905.10	6.31	-45	18323	18126	17893	17696	17463	18010	17580	789	5370	5000	12900	10	1	15788671	2828	11.12	0.75	12	0.01	1611.00	23724.00	18480	20240220	-3.08	15010	20231102	19.32	18480	-3.08	20240220	15590	14.88	20240104	18480	-3.08	20240220	15010	19.32	20231102	0.13	N	272550	5000	789 억	996197	N	N	27	N	N
57	20240620	091027	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17880	-50	5	-0.28	2238490	125	0.49	17930	17930	17850	23300	12560	17930	17907.92	6.31	-8	18323	18126	17893	17696	17463	18010	17580	789	5370	5000	12900	10	1	15788671	2823	11.10	0.75	12	0.00	1611.00	23724.00	18480	20240220	-3.25	15010	20231102	19.12	18480	-3.25	20240220	15590	14.69	20240104	18480	-3.25	20240220	15010	19.12	20231102	0.13	N	272550	5000	789 억	996197	N	N	27	N	N
58	20240619	161017	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17930	-70	5	-0.39	456187300	25477	114.76	17990	18090	17660	23400	12600	18000	17905.85	6.29	-4448	18146	18072	17996	17922	17846	18075	17925	789	5400	5000	12960	10	1	15788671	2831	11.13	0.76	12	0.16	1611.00	23724.00	18480	20240220	-2.98	15010	20231102	19.45	18480	-2.98	20240220	15590	15.01	20240104	18480	-2.98	20240220	15010	19.45	20231102	0.12	N	272550	5000	789 억	992924	N	N	27	N	N
59	20240619	151016	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17910	-90	5	-0.50	423618850	23658	106.56	17990	18090	17660	23400	12600	18000	17905.95	6.29	-3970	18146	18072	17996	17922	17846	18075	17925	789	5400	5000	12960	10	1	15788671	2828	11.12	0.75	12	0.15	1611.00	23724.00	18480	20240220	-3.08	15010	20231102	19.32	18480	-3.08	20240220	15590	14.88	20240104	18480	-3.08	20240220	15010	19.32	20231102	0.12	N	272550	5000	789 억	992924	N	N	18	N	N
60	20240619	141025	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17940	-60	5	-0.33	255395450	14265	64.25	17990	18090	17660	23400	12600	18000	17903.64	6.29	-1513	18146	18072	17996	17922	17846	18075	17925	789	5400	5000	12960	10	1	15788671	2832	11.14	0.76	12	0.09	1611.00	23724.00	18480	20240220	-2.92	15010	20231102	19.52	18480	-2.92	20240220	15590	15.07	20240104	18480	-2.92	20240220	15010	19.52	20231102	0.12	N	272550	5000	789 억	992924	N	N	18	N	N
61	20240619	131013	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17880	-120	5	-0.67	209093760	11677	52.60	17990	18090	17660	23400	12600	18000	17906.46	6.29	-1609	18146	18072	17996	17922	17846	18075	17925	789	5400	5000	12960	10	1	15788671	2823	11.10	0.75	12	0.07	1611.00	23724.00	18480	20240220	-3.25	15010	20231102	19.12	18480	-3.25	20240220	15590	14.69	20240104	18480	-3.25	20240220	15010	19.12	20231102	0.12	N	272550	5000	789 억	992924	N	N	18	N	N
62	20240619	121015	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17800	-200	5	-1.11	193096310	10780	48.56	17990	18090	17660	23400	12600	18000	17912.46	6.29	-1493	18146	18072	17996	17922	17846	18075	17925	789	5400	5000	12960	10	1	15788671	2810	11.05	0.75	12	0.07	1611.00	23724.00	18480	20240220	-3.68	15010	20231102	18.59	18480	-3.68	20240220	15590	14.18	20240104	18480	-3.68	20240220	15010	18.59	20231102	0.12	N	272550	5000	789 억	992924	N	N	18	N	N
63	20240619	111018	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17760	-240	5	-1.33	159982650	8911	40.14	17990	18090	17750	23400	12600	18000	17953.39	6.29	-1425	18146	18072	17996	17922	17846	18075	17925	789	5400	5000	12960	10	1	15788671	2804	11.02	0.75	12	0.06	1611.00	23724.00	18480	20240220	-3.90	15010	20231102	18.32	18480	-3.90	20240220	15590	13.92	20240104	18480	-3.90	20240220	15010	18.32	20231102	0.12	N	272550	5000	789 억	992924	N	N	18	N	N
64	20240619	101022	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18000	0	3	0.00	100656640	5597	25.21	17990	18090	17860	23400	12600	18000	17984.03	6.29	-1058	18146	18072	17996	17922	17846	18075	17925	789	5400	5000	12960	10	1	15788671	2842	11.17	0.76	12	0.04	1611.00	23724.00	18480	20240220	-2.60	15010	20231102	19.92	18480	-2.60	20240220	15590	15.46	20240104	18480	-2.60	20240220	15010	19.92	20231102	0.12	N	272550	5000	789 억	992924	N	N	18	N	N
65	20240619	091024	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17990	-10	5	-0.06	18546870	1032	4.65	17990	18000	17860	23400	12600	18000	17971.77	6.29	-522	18146	18072	17996	17922	17846	18075	17925	789	5400	5000	12960	10	1	15788671	2840	11.17	0.76	12	0.01	1611.00	23724.00	18480	20240220	-2.65	15010	20231102	19.85	18480	-2.65	20240220	15590	15.39	20240104	18480	-2.65	20240220	15010	19.85	20231102	0.12	N	272550	5000	789 억	992924	N	N	18	N	N
66	20240618	161012	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18000	10	2	0.06	393827860	21899	90.49	18000	18070	17920	23350	12600	17990	17983.81	6.29	-1276	18530	18260	18080	17810	17630	18170	17720	789	5360	5000	12950	10	1	15788671	2842	11.17	0.76	12	0.14	1611.00	23724.00	18480	20240220	-2.60	15010	20231102	19.92	18480	-2.60	20240220	15590	15.46	20240104	18480	-2.60	20240220	15010	19.92	20231102	0.11	N	272550	5000	789 억	992734	N	N	18	N	N
67	20240618	151011	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17990	0	3	0.00	374209360	20809	85.98	18000	18070	17920	23350	12600	17990	17983.04	6.29	-1394	18530	18260	18080	17810	17630	18170	17720	789	5360	5000	12950	10	1	15788671	2840	11.17	0.76	12	0.13	1611.00	23724.00	18480	20240220	-2.65	15010	20231102	19.85	18480	-2.65	20240220	15590	15.39	20240104	18480	-2.65	20240220	15010	19.85	20231102	0.11	N	272550	5000	789 억	992734	N	N	12	N	N
68	20240618	141015	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17980	-10	5	-0.06	330118090	18356	75.85	18000	18070	17920	23350	12600	17990	17984.19	6.29	-1479	18530	18260	18080	17810	17630	18170	17720	789	5360	5000	12950	10	1	15788671	2839	11.16	0.76	12	0.12	1611.00	23724.00	18480	20240220	-2.71	15010	20231102	19.79	18480	-2.71	20240220	15590	15.33	20240104	18480	-2.71	20240220	15010	19.79	20231102	0.11	N	272550	5000	789 억	992734	N	N	12	N	N
69	20240618	131016	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17990	0	3	0.00	289921730	16121	66.61	18000	18070	17920	23350	12600	17990	17984.08	6.29	-1377	18530	18260	18080	17810	17630	18170	17720	789	5360	5000	12950	10	1	15788671	2840	11.17	0.76	12	0.10	1611.00	23724.00	18480	20240220	-2.65	15010	20231102	19.85	18480	-2.65	20240220	15590	15.39	20240104	18480	-2.65	20240220	15010	19.85	20231102	0.11	N	272550	5000	789 억	992734	N	N	12	N	N
70	20240618	121013	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18000	10	2	0.06	254681230	14162	58.52	18000	18070	17920	23350	12600	17990	17983.40	6.29	-1367	18530	18260	18080	17810	17630	18170	17720	789	5360	5000	12950	10	1	15788671	2842	11.17	0.76	12	0.09	1611.00	23724.00	18480	20240220	-2.60	15010	20231102	19.92	18480	-2.60	20240220	15590	15.46	20240104	18480	-2.60	20240220	15010	19.92	20231102	0.11	N	272550	5000	789 억	992734	N	N	12	N	N
71	20240618	111013	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17960	-30	5	-0.17	214702430	11939	49.33	18000	18070	17920	23350	12600	17990	17983.25	6.29	-575	18530	18260	18080	17810	17630	18170	17720	789	5360	5000	12950	10	1	15788671	2836	11.15	0.76	12	0.08	1611.00	23724.00	18480	20240220	-2.81	15010	20231102	19.65	18480	-2.81	20240220	15590	15.20	20240104	18480	-2.81	20240220	15010	19.65	20231102	0.11	N	272550	5000	789 억	992734	N	N	12	N	N
72	20240618	101012	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18000	10	2	0.06	150573990	8372	34.59	18000	18070	17920	23350	12600	17990	17985.40	6.29	-6	18530	18260	18080	17810	17630	18170	17720	789	5360	5000	12950	10	1	15788671	2842	11.17	0.76	12	0.05	1611.00	23724.00	18480	20240220	-2.60	15010	20231102	19.92	18480	-2.60	20240220	15590	15.46	20240104	18480	-2.60	20240220	15010	19.92	20231102	0.11	N	272550	5000	789 억	992734	N	N	12	N	N
73	20240618	091022	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17990	0	3	0.00	42902990	2385	9.85	18000	18000	17940	23350	12600	17990	17988.64	6.29	-393	18530	18260	18080	17810	17630	18170	17720	789	5360	5000	12950	10	1	15788671	2840	11.17	0.76	12	0.02	1611.00	23724.00	18480	20240220	-2.65	15010	20231102	19.85	18480	-2.65	20240220	15590	15.39	20240104	18480	-2.65	20240220	15010	19.85	20231102	0.11	N	272550	5000	789 억	992734	N	N	12	N	N
74	20240617	161004	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17990	-60	5	-0.33	432718000	24007	71.28	18230	18350	17900	23450	12640	18050	18024.68	6.33	-2455	18336	18192	17936	17792	17536	18265	17865	789	5400	5000	12990	10	1	15788671	2840	11.17	0.76	12	0.15	1611.00	23724.00	18480	20240220	-2.65	15010	20231102	19.85	18480	-2.65	20240220	15590	15.39	20240104	18480	-2.65	20240220	15010	19.85	20231102	0.11	N	272550	5000	789 억	1000188	N	N	12	N	N
75	20240617	151012	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17920	-130	5	-0.72	395515120	21937	65.14	18230	18350	17900	23450	12640	18050	18029.59	6.33	-1702	18336	18192	17936	17792	17536	18265	17865	789	5400	5000	12990	10	1	15788671	2829	11.12	0.76	12	0.14	1611.00	23724.00	18480	20240220	-3.03	15010	20231102	19.39	18480	-3.03	20240220	15590	14.95	20240104	18480	-3.03	20240220	15010	19.39	20231102	0.11	N	272550	5000	789 억	1000188	N	N	3	N	N
76	20240617	141002	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17950	-100	5	-0.55	341933050	18948	56.26	18230	18350	17910	23450	12640	18050	18045.86	6.33	-969	18336	18192	17936	17792	17536	18265	17865	789	5400	5000	12990	10	1	15788671	2834	11.14	0.76	12	0.12	1611.00	23724.00	18480	20240220	-2.87	15010	20231102	19.59	18480	-2.87	20240220	15590	15.14	20240104	18480	-2.87	20240220	15010	19.59	20231102	0.11	N	272550	5000	789 억	1000188	N	N	3	N	N
77	20240617	131001	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17950	-100	5	-0.55	318578920	17646	52.39	18230	18350	17910	23450	12640	18050	18053.89	6.33	-784	18336	18192	17936	17792	17536	18265	17865	789	5400	5000	12990	10	1	15788671	2834	11.14	0.76	12	0.11	1611.00	23724.00	18480	20240220	-2.87	15010	20231102	19.59	18480	-2.87	20240220	15590	15.14	20240104	18480	-2.87	20240220	15010	19.59	20231102	0.11	N	272550	5000	789 억	1000188	N	N	3	N	N
78	20240617	121002	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17940	-110	5	-0.61	304138360	16842	50.01	18230	18350	17910	23450	12640	18050	18058.33	6.33	-706	18336	18192	17936	17792	17536	18265	17865	789	5400	5000	12990	10	1	15788671	2832	11.14	0.76	12	0.11	1611.00	23724.00	18480	20240220	-2.92	15010	20231102	19.52	18480	-2.92	20240220	15590	15.07	20240104	18480	-2.92	20240220	15010	19.52	20231102	0.11	N	272550	5000	789 억	1000188	N	N	3	N	N
79	20240617	110955	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17940	-110	5	-0.61	249947560	13825	41.05	18230	18350	17910	23450	12640	18050	18079.39	6.33	340	18336	18192	17936	17792	17536	18265	17865	789	5400	5000	12990	10	1	15788671	2832	11.14	0.76	12	0.09	1611.00	23724.00	18480	20240220	-2.92	15010	20231102	19.52	18480	-2.92	20240220	15590	15.07	20240104	18480	-2.92	20240220	15010	19.52	20231102	0.11	N	272550	5000	789 억	1000188	N	N	3	N	N
80	20240617	100955	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18000	-50	5	-0.28	201655640	11143	33.09	18230	18350	17910	23450	12640	18050	18097.07	6.33	809	18336	18192	17936	17792	17536	18265	17865	789	5400	5000	12990	10	1	15788671	2842	11.17	0.76	12	0.07	1611.00	23724.00	18480	20240220	-2.60	15010	20231102	19.92	18480	-2.60	20240220	15590	15.46	20240104	18480	-2.60	20240220	15010	19.92	20231102	0.11	N	272550	5000	789 억	1000188	N	N	3	N	N
81	20240617	090957	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17940	-110	5	-0.61	125513700	6909	20.51	18230	18350	17940	23450	12640	18050	18166.70	6.33	1612	18336	18192	17936	17792	17536	18265	17865	789	5400	5000	12990	10	1	15788671	2832	11.14	0.76	12	0.04	1611.00	23724.00	18480	20240220	-2.92	15010	20231102	19.52	18480	-2.92	20240220	15590	15.07	20240104	18480	-2.92	20240220	15010	19.52	20231102	0.11	N	272550	5000	789 억	1000188	N	N	3	N	N
82	20240614	160832	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18050	190	2	1.06	604535460	33622	186.36	17860	18080	17680	23200	12510	17860	17980.35	6.34	10586	18066	17962	17816	17712	17566	18015	17765	789	5340	5000	12850	10	1	15788671	2850	11.20	0.76	12	0.21	1611.00	23724.00	18480	20240220	-2.33	15010	20231102	20.25	18480	-2.33	20240220	15590	15.78	20240104	18480	-2.33	20240220	15010	20.25	20231102	0.11	N	272550	5000	789 억	1000505	N	N	3	N	N
83	20240614	150836	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18010	150	2	0.84	552568930	30740	170.39	17860	18080	17680	23200	12510	17860	17975.57	6.34	10412	18066	17962	17816	17712	17566	18015	17765	789	5340	5000	12850	10	1	15788671	2844	11.18	0.76	12	0.19	1611.00	23724.00	18480	20240220	-2.54	15010	20231102	19.99	18480	-2.54	20240220	15590	15.52	20240104	18480	-2.54	20240220	15010	19.99	20231102	0.11	N	272550	5000	789 억	1000505	N	N	7	N	N
84	20240614	140834	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18040	180	2	1.01	471536720	26246	145.48	17860	18080	17680	23200	12510	17860	17966.04	6.34	9017	18066	17962	17816	17712	17566	18015	17765	789	5340	5000	12850	10	1	15788671	2848	11.20	0.76	12	0.17	1611.00	23724.00	18480	20240220	-2.38	15010	20231102	20.19	18480	-2.38	20240220	15590	15.72	20240104	18480	-2.38	20240220	15010	20.19	20231102	0.11	N	272550	5000	789 억	1000505	N	N	7	N	N
85	20240614	130837	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17990	130	2	0.73	293255660	16352	90.64	17860	18080	17680	23200	12510	17860	17933.93	6.34	5448	18066	17962	17816	17712	17566	18015	17765	789	5340	5000	12850	10	1	15788671	2840	11.17	0.76	12	0.10	1611.00	23724.00	18480	20240220	-2.65	15010	20231102	19.85	18480	-2.65	20240220	15590	15.39	20240104	18480	-2.65	20240220	15010	19.85	20231102	0.11	N	272550	5000	789 억	1000505	N	N	7	N	N
86	20240614	120839	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17980	120	2	0.67	224878270	12546	69.54	17860	18080	17680	23200	12510	17860	17924.30	6.34	4533	18066	17962	17816	17712	17566	18015	17765	789	5340	5000	12850	10	1	15788671	2839	11.16	0.76	12	0.08	1611.00	23724.00	18480	20240220	-2.71	15010	20231102	19.79	18480	-2.71	20240220	15590	15.33	20240104	18480	-2.71	20240220	15010	19.79	20231102	0.11	N	272550	5000	789 억	1000505	N	N	7	N	N
87	20240614	110945	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17880	20	2	0.11	105687040	5920	32.81	17860	17990	17680	23200	12510	17860	17852.54	6.34	864	18066	17962	17816	17712	17566	18015	17765	789	5340	5000	12850	10	1	15788671	2823	11.10	0.75	12	0.04	1611.00	23724.00	18480	20240220	-3.25	15010	20231102	19.12	18480	-3.25	20240220	15590	14.69	20240104	18480	-3.25	20240220	15010	19.12	20231102	0.11	N	272550	5000	789 억	1000505	N	N	7	N	N
88	20240614	100943	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17870	10	2	0.06	37585400	2108	11.68	17860	17990	17680	23200	12510	17860	17829.89	6.34	-431	18066	17962	17816	17712	17566	18015	17765	789	5340	5000	12850	10	1	15788671	2821	11.09	0.75	12	0.01	1611.00	23724.00	18480	20240220	-3.30	15010	20231102	19.05	18480	-3.30	20240220	15590	14.62	20240104	18480	-3.30	20240220	15010	19.05	20231102	0.11	N	272550	5000	789 억	1000505	N	N	7	N	N
89	20240614	090949	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17860	0	3	0.00	2792130	156	0.86	17860	17990	17860	23200	12510	17860	17898.27	6.34	-29	18066	17962	17816	17712	17566	18015	17765	789	5340	5000	12850	10	1	15788671	2820	11.09	0.75	12	0.00	1611.00	23724.00	18480	20240220	-3.35	15010	20231102	18.99	18480	-3.35	20240220	15590	14.56	20240104	18480	-3.35	20240220	15010	18.99	20231102	0.11	N	272550	5000	789 억	1000505	N	N	7	N	N
90	20240613	160934	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17860	170	2	0.96	321093340	18040	154.82	17690	17920	17670	22950	12390	17690	17798.62	6.34	-1223	17903	17796	17643	17536	17383	17850	17590	789	5260	5000	12730	10	1	15788671	2820	11.09	0.75	12	0.11	1611.00	23724.00	18480	20240220	-3.35	15010	20231102	18.99	18480	-3.35	20240220	15590	14.56	20240104	18480	-3.35	20240220	15010	18.99	20231102	0.11	N	272550	5000	789 억	1000411	N	N	7	N	N
91	20240613	150951	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17860	170	2	0.96	303033210	17028	146.14	17690	17920	17670	22950	12390	17690	17796.17	6.34	-438	17903	17796	17643	17536	17383	17850	17590	789	5260	5000	12730	10	1	15788671	2820	11.09	0.75	12	0.11	1611.00	23724.00	18480	20240220	-3.35	15010	20231102	18.99	18480	-3.35	20240220	15590	14.56	20240104	18480	-3.35	20240220	15010	18.99	20231102	0.11	N	272550	5000	789 억	1000411	N	N	3	N	N
92	20240613	140940	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17680	-10	5	-0.06	267433970	15019	128.90	17690	17920	17670	22950	12390	17690	17806.38	6.34	-863	17903	17796	17643	17536	17383	17850	17590	789	5260	5000	12730	10	1	15788671	2791	10.97	0.75	12	0.10	1611.00	23724.00	18480	20240220	-4.33	15010	20231102	17.79	18480	-4.33	20240220	15590	13.41	20240104	18480	-4.33	20240220	15010	17.79	20231102	0.11	N	272550	5000	789 억	1000411	N	N	3	N	N
93	20240613	130938	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17740	50	2	0.28	235051200	13193	113.23	17690	17920	17670	22950	12390	17690	17816.36	6.34	-797	17903	17796	17643	17536	17383	17850	17590	789	5260	5000	12730	10	1	15788671	2801	11.01	0.75	12	0.08	1611.00	23724.00	18480	20240220	-4.00	15010	20231102	18.19	18480	-4.00	20240220	15590	13.79	20240104	18480	-4.00	20240220	15010	18.19	20231102	0.11	N	272550	5000	789 억	1000411	N	N	3	N	N
94	20240613	120942	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17840	150	2	0.85	201831990	11323	97.18	17690	17920	17670	22950	12390	17690	17824.96	6.34	-884	17903	17796	17643	17536	17383	17850	17590	789	5260	5000	12730	10	1	15788671	2817	11.07	0.75	12	0.07	1611.00	23724.00	18480	20240220	-3.46	15010	20231102	18.85	18480	-3.46	20240220	15590	14.43	20240104	18480	-3.46	20240220	15010	18.85	20231102	0.11	N	272550	5000	789 억	1000411	N	N	3	N	N
95	20240613	110935	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17840	150	2	0.85	191783670	10759	92.34	17690	17920	17670	22950	12390	17690	17825.42	6.34	-907	17903	17796	17643	17536	17383	17850	17590	789	5260	5000	12730	10	1	15788671	2817	11.07	0.75	12	0.07	1611.00	23724.00	18480	20240220	-3.46	15010	20231102	18.85	18480	-3.46	20240220	15590	14.43	20240104	18480	-3.46	20240220	15010	18.85	20231102	0.11	N	272550	5000	789 억	1000411	N	N	3	N	N
96	20240613	100934	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17900	210	2	1.19	137456710	7722	66.27	17690	17900	17670	22950	12390	17690	17800.66	6.34	-831	17903	17796	17643	17536	17383	17850	17590	789	5260	5000	12730	10	1	15788671	2826	11.11	0.75	12	0.05	1611.00	23724.00	18480	20240220	-3.14	15010	20231102	19.25	18480	-3.14	20240220	15590	14.82	20240104	18480	-3.14	20240220	15010	19.25	20231102	0.11	N	272550	5000	789 억	1000411	N	N	3	N	N
97	20240613	090943	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17680	-10	5	-0.06	9431420	533	4.57	17690	17850	17680	22950	12390	17690	17694.97	6.34	-34	17903	17796	17643	17536	17383	17850	17590	789	5260	5000	12730	10	1	15788671	2791	10.97	0.75	12	0.00	1611.00	23724.00	18480	20240220	-4.33	15010	20231102	17.79	18480	-4.33	20240220	15590	13.41	20240104	18480	-4.33	20240220	15010	17.79	20231102	0.11	N	272550	5000	789 억	1000411	N	N	3	N	N
98	20240612	160926	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17690	60	2	0.34	205358600	11650	101.57	17640	17750	17490	22900	12350	17630	17627.35	6.33	1541	17976	17802	17706	17532	17436	17755	17485	789	5270	5000	12690	10	1	15788671	2793	10.98	0.75	12	0.07	1611.00	23724.00	18480	20240220	-4.27	15010	20231102	17.85	18480	-4.27	20240220	15590	13.47	20240104	18480	-4.27	20240220	15010	17.85	20231102	0.10	N	272550	5000	789 억	998702	N	N	3	N	N
99	20240612	150937	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17590	-40	5	-0.23	178401000	10122	88.25	17640	17750	17490	22900	12350	17630	17625.07	6.33	1529	17976	17802	17706	17532	17436	17755	17485	789	5270	5000	12690	10	1	15788671	2777	10.92	0.74	12	0.06	1611.00	23724.00	18480	20240220	-4.82	15010	20231102	17.19	18480	-4.82	20240220	15590	12.83	20240104	18480	-4.82	20240220	15010	17.19	20231102	0.10	N	272550	5000	789 억	998702	N	N	5	N	N
100	20240612	140931	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17650	20	2	0.11	104498390	5911	51.53	17640	17750	17620	22900	12350	17630	17678.63	6.33	37	17976	17802	17706	17532	17436	17755	17485	789	5270	5000	12690	10	1	15788671	2787	10.96	0.74	12	0.04	1611.00	23724.00	18480	20240220	-4.49	15010	20231102	17.59	18480	-4.49	20240220	15590	13.21	20240104	18480	-4.49	20240220	15010	17.59	20231102	0.10	N	272550	5000	789 억	998702	N	N	5	N	N
101	20240612	130932	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17690	60	2	0.34	91548510	5178	45.14	17640	17750	17620	22900	12350	17630	17680.28	6.33	42	17976	17802	17706	17532	17436	17755	17485	789	5270	5000	12690	10	1	15788671	2793	10.98	0.75	12	0.03	1611.00	23724.00	18480	20240220	-4.27	15010	20231102	17.85	18480	-4.27	20240220	15590	13.47	20240104	18480	-4.27	20240220	15010	17.85	20231102	0.10	N	272550	5000	789 억	998702	N	N	5	N	N
102	20240612	120930	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17670	40	2	0.23	69764270	3945	34.39	17640	17750	17640	22900	12350	17630	17684.23	6.33	39	17976	17802	17706	17532	17436	17755	17485	789	5270	5000	12690	10	1	15788671	2790	10.97	0.74	12	0.02	1611.00	23724.00	18480	20240220	-4.38	15010	20231102	17.72	18480	-4.38	20240220	15590	13.34	20240104	18480	-4.38	20240220	15010	17.72	20231102	0.10	N	272550	5000	789 억	998702	N	N	5	N	N
103	20240612	110929	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17700	70	2	0.40	41951660	2371	20.67	17640	17750	17640	22900	12350	17630	17693.66	6.33	-83	17976	17802	17706	17532	17436	17755	17485	789	5270	5000	12690	10	1	15788671	2795	10.99	0.75	12	0.02	1611.00	23724.00	18480	20240220	-4.22	15010	20231102	17.92	18480	-4.22	20240220	15590	13.53	20240104	18480	-4.22	20240220	15010	17.92	20231102	0.10	N	272550	5000	789 억	998702	N	N	5	N	N
104	20240612	100931	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17690	60	2	0.34	28405490	1605	13.99	17640	17750	17640	22900	12350	17630	17698.12	6.33	-132	17976	17802	17706	17532	17436	17755	17485	789	5270	5000	12690	10	1	15788671	2793	10.98	0.75	12	0.01	1611.00	23724.00	18480	20240220	-4.27	15010	20231102	17.85	18480	-4.27	20240220	15590	13.47	20240104	18480	-4.27	20240220	15010	17.85	20231102	0.10	N	272550	5000	789 억	998702	N	N	5	N	N
105	20240612	090933	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17730	100	2	0.57	1329020	75	0.65	17640	17750	17640	22900	12350	17630	17720.27	6.33	-60	17976	17802	17706	17532	17436	17755	17485	789	5270	5000	12690	10	1	15788671	2799	11.01	0.75	12	0.00	1611.00	23724.00	18480	20240220	-4.06	15010	20231102	18.12	18480	-4.06	20240220	15590	13.73	20240104	18480	-4.06	20240220	15010	18.12	20231102	0.10	N	272550	5000	789 억	998702	N	N	5	N	N
106	20240610	160923	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17880	180	2	1.02	224518650	12634	148.57	17500	17900	17500	23000	12390	17700	17770.99	6.33	1013	17973	17836	17663	17526	17353	17750	17440	789	5300	5000	12740	10	1	15788671	2823	11.10	0.75	12	0.08	1611.00	23724.00	18480	20240220	-3.25	15010	20231102	19.12	18480	-3.25	20240220	15590	14.69	20240104	18480	-3.25	20240220	15010	19.12	20231102	0.11	N	272550	5000	789 억	999271	N	N	12	N	N
107	20240610	150932	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17800	100	2	0.56	194423960	10949	128.75	17500	17850	17500	23000	12390	17700	17757.23	6.33	1090	17973	17836	17663	17526	17353	17750	17440	789	5300	5000	12740	10	1	15788671	2810	11.05	0.75	12	0.07	1611.00	23724.00	18480	20240220	-3.68	15010	20231102	18.59	18480	-3.68	20240220	15590	14.18	20240104	18480	-3.68	20240220	15010	18.59	20231102	0.11	N	272550	5000	789 억	999271	N	N	3	N	N
108	20240610	140927	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17800	100	2	0.56	154981240	8734	102.70	17500	17850	17500	23000	12390	17700	17744.59	6.33	30	17973	17836	17663	17526	17353	17750	17440	789	5300	5000	12740	10	1	15788671	2810	11.05	0.75	12	0.06	1611.00	23724.00	18480	20240220	-3.68	15010	20231102	18.59	18480	-3.68	20240220	15590	14.18	20240104	18480	-3.68	20240220	15010	18.59	20231102	0.11	N	272550	5000	789 억	999271	N	N	3	N	N
109	20240610	130924	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17780	80	2	0.45	127796250	7207	84.75	17500	17850	17500	23000	12390	17700	17732.24	6.33	59	17973	17836	17663	17526	17353	17750	17440	789	5300	5000	12740	10	1	15788671	2807	11.04	0.75	12	0.05	1611.00	23724.00	18480	20240220	-3.79	15010	20231102	18.45	18480	-3.79	20240220	15590	14.05	20240104	18480	-3.79	20240220	15010	18.45	20231102	0.11	N	272550	5000	789 억	999271	N	N	3	N	N
110	20240610	120926	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17840	140	2	0.79	106615490	6017	70.75	17500	17850	17500	23000	12390	17700	17719.04	6.33	142	17973	17836	17663	17526	17353	17750	17440	789	5300	5000	12740	10	1	15788671	2817	11.07	0.75	12	0.04	1611.00	23724.00	18480	20240220	-3.46	15010	20231102	18.85	18480	-3.46	20240220	15590	14.43	20240104	18480	-3.46	20240220	15010	18.85	20231102	0.11	N	272550	5000	789 억	999271	N	N	3	N	N
111	20240610	110927	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17790	90	2	0.51	71771330	4062	47.77	17500	17800	17500	23000	12390	17700	17668.96	6.33	-80	17973	17836	17663	17526	17353	17750	17440	789	5300	5000	12740	10	1	15788671	2809	11.04	0.75	12	0.03	1611.00	23724.00	18480	20240220	-3.73	15010	20231102	18.52	18480	-3.73	20240220	15590	14.11	20240104	18480	-3.73	20240220	15010	18.52	20231102	0.11	N	272550	5000	789 억	999271	N	N	3	N	N
112	20240610	100925	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17550	-150	5	-0.85	18547970	1056	12.42	17500	17770	17500	23000	12390	17700	17564.37	6.33	53	17973	17836	17663	17526	17353	17750	17440	789	5300	5000	12740	10	1	15788671	2771	10.89	0.74	12	0.01	1611.00	23724.00	18480	20240220	-5.03	15010	20231102	16.92	18480	-5.03	20240220	15590	12.57	20240104	18480	-5.03	20240220	15010	16.92	20231102	0.11	N	272550	5000	789 억	999271	N	N	3	N	N
113	20240610	090931	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17700	0	3	0.00	3481080	197	2.32	17500	17770	17500	23000	12390	17700	17670.46	6.33	-70	17973	17836	17663	17526	17353	17750	17440	789	5300	5000	12740	10	1	15788671	2795	10.99	0.75	12	0.00	1611.00	23724.00	18480	20240220	-4.22	15010	20231102	17.92	18480	-4.22	20240220	15590	13.53	20240104	18480	-4.22	20240220	15010	17.92	20231102	0.11	N	272550	5000	789 억	999271	N	N	3	N	N
114	20240607	160957	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17700	-40	5	-0.23	149808050	8503	113.90	17800	17800	17490	23050	12420	17740	17617.66	6.33	-975	18033	17886	17703	17556	17373	17960	17630	789	5310	5000	12770	10	1	15788671	2795	10.99	0.75	12	0.05	1611.00	23724.00	18480	20240220	-4.22	15010	20231102	17.92	18480	-4.22	20240220	15590	13.53	20240104	18480	-4.22	20240220	15010	17.92	20231102	0.11	N	272550	5000	789 억	1000183	N	N	3	N	N
115	20240607	151003	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17600	-140	5	-0.79	133799300	7596	101.75	17800	17800	17490	23050	12420	17740	17614.44	6.33	-622	18033	17886	17703	17556	17373	17960	17630	789	5310	5000	12770	10	1	15788671	2779	10.92	0.74	12	0.05	1611.00	23724.00	18480	20240220	-4.76	15010	20231102	17.26	18480	-4.76	20240220	15590	12.89	20240104	18480	-4.76	20240220	15010	17.26	20231102	0.11	N	272550	5000	789 억	1000183	N	N	6	N	N
116	20240607	140958	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17600	-140	5	-0.79	88567090	5018	67.22	17800	17800	17600	23050	12420	17740	17649.88	6.33	-889	18033	17886	17703	17556	17373	17960	17630	789	5310	5000	12770	10	1	15788671	2779	10.92	0.74	12	0.03	1611.00	23724.00	18480	20240220	-4.76	15010	20231102	17.26	18480	-4.76	20240220	15590	12.89	20240104	18480	-4.76	20240220	15010	17.26	20231102	0.11	N	272550	5000	789 억	1000183	N	N	6	N	N
117	20240607	130954	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17650	-90	5	-0.51	69548080	3939	52.77	17800	17800	17610	23050	12420	17740	17656.28	6.33	-356	18033	17886	17703	17556	17373	17960	17630	789	5310	5000	12770	10	1	15788671	2787	10.96	0.74	12	0.02	1611.00	23724.00	18480	20240220	-4.49	15010	20231102	17.59	18480	-4.49	20240220	15590	13.21	20240104	18480	-4.49	20240220	15010	17.59	20231102	0.11	N	272550	5000	789 억	1000183	N	N	6	N	N
118	20240607	120958	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17630	-110	5	-0.62	58402570	3308	44.31	17800	17800	17610	23050	12420	17740	17654.95	6.33	-298	18033	17886	17703	17556	17373	17960	17630	789	5310	5000	12770	10	1	15788671	2784	10.94	0.74	12	0.02	1611.00	23724.00	18480	20240220	-4.60	15010	20231102	17.46	18480	-4.60	20240220	15590	13.09	20240104	18480	-4.60	20240220	15010	17.46	20231102	0.11	N	272550	5000	789 억	1000183	N	N	6	N	N
119	20240607	110942	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17650	-90	5	-0.51	47857570	2711	36.32	17800	17800	17610	23050	12420	17740	17653.11	6.33	-184	18033	17886	17703	17556	17373	17960	17630	789	5310	5000	12770	10	1	15788671	2787	10.96	0.74	12	0.02	1611.00	23724.00	18480	20240220	-4.49	15010	20231102	17.59	18480	-4.49	20240220	15590	13.21	20240104	18480	-4.49	20240220	15010	17.59	20231102	0.11	N	272550	5000	789 억	1000183	N	N	6	N	N
120	20240607	100957	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17680	-60	5	-0.34	18239830	1032	13.82	17800	17800	17640	23050	12420	17740	17674.25	6.33	-162	18033	17886	17703	17556	17373	17960	17630	789	5310	5000	12770	10	1	15788671	2791	10.97	0.75	12	0.01	1611.00	23724.00	18480	20240220	-4.33	15010	20231102	17.79	18480	-4.33	20240220	15590	13.41	20240104	18480	-4.33	20240220	15010	17.79	20231102	0.11	N	272550	5000	789 억	1000183	N	N	6	N	N
121	20240607	090956	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17770	30	2	0.17	1547700	87	1.17	17800	17800	17770	23050	12420	17740	17789.66	6.33	-45	18033	17886	17703	17556	17373	17960	17630	789	5310	5000	12770	10	1	15788671	2806	11.03	0.75	12	0.00	1611.00	23724.00	18480	20240220	-3.84	15010	20231102	18.39	18480	-3.84	20240220	15590	13.98	20240104	18480	-3.84	20240220	15010	18.39	20231102	0.11	N	272550	5000	789 억	1000183	N	N	6	N	N
122	20240605	160954	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17740	50	2	0.28	132209140	7464	67.22	17690	17850	17520	22950	12390	17690	17712.77	6.34	-725	18123	17906	17653	17436	17183	17780	17310	789	5260	5000	12730	10	1	15788671	2801	11.01	0.75	12	0.05	1611.00	23724.00	18480	20240220	-4.00	15010	20231102	18.19	18480	-4.00	20240220	15590	13.79	20240104	18480	-4.00	20240220	15010	18.19	20231102	0.13	N	272550	5000	789 억	1000861	N	N	6	N	N
123	20240605	150951	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17690	0	3	0.00	112107450	6329	57.00	17690	17850	17520	22950	12390	17690	17713.30	6.34	-812	18123	17906	17653	17436	17183	17780	17310	789	5260	5000	12730	10	1	15788671	2793	10.98	0.75	12	0.04	1611.00	23724.00	18480	20240220	-4.27	15010	20231102	17.85	18480	-4.27	20240220	15590	13.47	20240104	18480	-4.27	20240220	15010	17.85	20231102	0.13	N	272550	5000	789 억	1000861	N	N	0	N	N
124	20240605	140952	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17760	70	2	0.40	94415610	5331	48.01	17690	17850	17520	22950	12390	17690	17710.68	6.34	-541	18123	17906	17653	17436	17183	17780	17310	789	5260	5000	12730	10	1	15788671	2804	11.02	0.75	12	0.03	1611.00	23724.00	18480	20240220	-3.90	15010	20231102	18.32	18480	-3.90	20240220	15590	13.92	20240104	18480	-3.90	20240220	15010	18.32	20231102	0.13	N	272550	5000	789 억	1000861	N	N	0	N	N
125	20240605	130951	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17750	60	2	0.34	78834740	4453	40.10	17690	17850	17520	22950	12390	17690	17703.74	6.34	-563	18123	17906	17653	17436	17183	17780	17310	789	5260	5000	12730	10	1	15788671	2802	11.02	0.75	12	0.03	1611.00	23724.00	18480	20240220	-3.95	15010	20231102	18.25	18480	-3.95	20240220	15590	13.86	20240104	18480	-3.95	20240220	15010	18.25	20231102	0.13	N	272550	5000	789 억	1000861	N	N	0	N	N
126	20240605	120949	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17700	10	2	0.06	61944960	3501	31.53	17690	17850	17520	22950	12390	17690	17693.50	6.34	-755	18123	17906	17653	17436	17183	17780	17310	789	5260	5000	12730	10	1	15788671	2795	10.99	0.75	12	0.02	1611.00	23724.00	18480	20240220	-4.22	15010	20231102	17.92	18480	-4.22	20240220	15590	13.53	20240104	18480	-4.22	20240220	15010	17.92	20231102	0.13	N	272550	5000	789 억	1000861	N	N	0	N	N
127	20240605	110950	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17710	20	2	0.11	36154510	2045	18.42	17690	17850	17520	22950	12390	17690	17679.47	6.34	-618	18123	17906	17653	17436	17183	17780	17310	789	5260	5000	12730	10	1	15788671	2796	10.99	0.75	12	0.01	1611.00	23724.00	18480	20240220	-4.17	15010	20231102	17.99	18480	-4.17	20240220	15590	13.60	20240104	18480	-4.17	20240220	15010	17.99	20231102	0.13	N	272550	5000	789 억	1000861	N	N	0	N	N
128	20240605	100948	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17700	10	2	0.06	26042060	1473	13.27	17690	17850	17520	22950	12390	17690	17679.61	6.34	-520	18123	17906	17653	17436	17183	17780	17310	789	5260	5000	12730	10	1	15788671	2795	10.99	0.75	12	0.01	1611.00	23724.00	18480	20240220	-4.22	15010	20231102	17.92	18480	-4.22	20240220	15590	13.53	20240104	18480	-4.22	20240220	15010	17.92	20231102	0.13	N	272550	5000	789 억	1000861	N	N	0	N	N
129	20240605	090947	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17840	150	2	0.85	9888660	560	5.04	17690	17850	17520	22950	12390	17690	17658.32	6.34	120	18123	17906	17653	17436	17183	17780	17310	789	5260	5000	12730	10	1	15788671	2817	11.07	0.75	12	0.00	1611.00	23724.00	18480	20240220	-3.46	15010	20231102	18.85	18480	-3.46	20240220	15590	14.43	20240104	18480	-3.46	20240220	15010	18.85	20231102	0.13	N	272550	5000	789 억	1000861	N	N	0	N	N
130	20240604	160940	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17690	-180	5	-1.01	194769460	11030	62.70	17870	17870	17400	23200	12510	17870	17658.16	6.35	-2745	18150	18010	17840	17700	17530	17925	17615	789	5330	5000	12860	10	1	15788671	2793	10.98	0.75	12	0.07	1611.00	23724.00	18480	20240220	-4.27	15010	20231102	17.85	18480	-4.27	20240220	15590	13.47	20240104	18480	-4.27	20240220	15010	17.85	20231102	0.13	N	272550	5000	789 억	1003001	N	N	0	N	N
131	20240604	150941	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17590	-280	5	-1.57	143805920	8131	46.22	17870	17870	17590	23200	12510	17870	17686.13	6.35	-2008	18150	18010	17840	17700	17530	17925	17615	789	5330	5000	12860	10	1	15788671	2777	10.92	0.74	12	0.05	1611.00	23724.00	18480	20240220	-4.82	15010	20231102	17.19	18480	-4.82	20240220	15590	12.83	20240104	18480	-4.82	20240220	15010	17.19	20231102	0.13	N	272550	5000	789 억	1003001	N	N	0	N	N
132	20240604	140944	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17690	-180	5	-1.01	92014650	5193	29.52	17870	17870	17670	23200	12510	17870	17718.98	6.35	-988	18150	18010	17840	17700	17530	17925	17615	789	5330	5000	12860	10	1	15788671	2793	10.98	0.75	12	0.03	1611.00	23724.00	18480	20240220	-4.27	15010	20231102	17.85	18480	-4.27	20240220	15590	13.47	20240104	18480	-4.27	20240220	15010	17.85	20231102	0.13	N	272550	5000	789 억	1003001	N	N	0	N	N
133	20240604	130939	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17690	-180	5	-1.01	76043580	4290	24.38	17870	17870	17680	23200	12510	17870	17725.78	6.35	-921	18150	18010	17840	17700	17530	17925	17615	789	5330	5000	12860	10	1	15788671	2793	10.98	0.75	12	0.03	1611.00	23724.00	18480	20240220	-4.27	15010	20231102	17.85	18480	-4.27	20240220	15590	13.47	20240104	18480	-4.27	20240220	15010	17.85	20231102	0.13	N	272550	5000	789 억	1003001	N	N	0	N	N
134	20240604	120938	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17700	-170	5	-0.95	67124850	3786	21.52	17870	17870	17690	23200	12510	17870	17729.75	6.35	-801	18150	18010	17840	17700	17530	17925	17615	789	5330	5000	12860	10	1	15788671	2795	10.99	0.75	12	0.02	1611.00	23724.00	18480	20240220	-4.22	15010	20231102	17.92	18480	-4.22	20240220	15590	13.53	20240104	18480	-4.22	20240220	15010	17.92	20231102	0.13	N	272550	5000	789 억	1003001	N	N	0	N	N
135	20240604	110935	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17720	-150	5	-0.84	52965540	2986	16.97	17870	17870	17690	23200	12510	17870	17737.96	6.35	-605	18150	18010	17840	17700	17530	17925	17615	789	5330	5000	12860	10	1	15788671	2798	11.00	0.75	12	0.02	1611.00	23724.00	18480	20240220	-4.11	15010	20231102	18.05	18480	-4.11	20240220	15590	13.66	20240104	18480	-4.11	20240220	15010	18.05	20231102	0.13	N	272550	5000	789 억	1003001	N	N	0	N	N
136	20240604	100937	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17740	-130	5	-0.73	22834920	1286	7.31	17870	17870	17700	23200	12510	17870	17756.55	6.35	-525	18150	18010	17840	17700	17530	17925	17615	789	5330	5000	12860	10	1	15788671	2801	11.01	0.75	12	0.01	1611.00	23724.00	18480	20240220	-4.00	15010	20231102	18.19	18480	-4.00	20240220	15590	13.79	20240104	18480	-4.00	20240220	15010	18.19	20231102	0.13	N	272550	5000	789 억	1003001	N	N	0	N	N
137	20240604	090937	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17850	-20	5	-0.11	1910810	107	0.61	17870	17870	17850	23200	12510	17870	17858.04	6.35	-37	18150	18010	17840	17700	17530	17925	17615	789	5330	5000	12860	10	1	15788671	2818	11.08	0.75	12	0.00	1611.00	23724.00	18480	20240220	-3.41	15010	20231102	18.92	18480	-3.41	20240220	15590	14.50	20240104	18480	-3.41	20240220	15010	18.92	20231102	0.13	N	272550	5000	789 억	1003001	N	N	0	N	N
138	20240603	160927	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17870	-70	5	-0.39	312841540	17587	110.91	17940	17980	17670	23300	12560	17940	17788.22	6.35	-567	18093	18016	17923	17846	17753	18025	17855	789	5360	5000	12910	10	1	15788671	2821	11.09	0.75	12	0.11	1611.00	23724.00	18480	20240220	-3.30	15010	20231102	19.05	18480	-3.30	20240220	15590	14.62	20240104	18480	-3.30	20240220	15010	19.05	20231102	0.13	N	272550	5000	789 억	1003239	N	N	0	N	N
139	20240603	150928	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17830	-110	5	-0.61	301333630	16942	106.84	17940	17980	17670	23300	12560	17940	17786.19	6.35	-458	18093	18016	17923	17846	17753	18025	17855	789	5360	5000	12910	10	1	15788671	2815	11.07	0.75	12	0.11	1611.00	23724.00	18480	20240220	-3.52	15010	20231102	18.79	18480	-3.52	20240220	15590	14.37	20240104	18480	-3.52	20240220	15010	18.79	20231102	0.13	N	272550	5000	789 억	1003239	N	N	0	N	N
140	20240603	140928	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17680	-260	5	-1.45	234628230	13186	83.16	17940	17980	17670	23300	12560	17940	17793.74	6.35	-216	18093	18016	17923	17846	17753	18025	17855	789	5360	5000	12910	10	1	15788671	2791	10.97	0.75	12	0.08	1611.00	23724.00	18480	20240220	-4.33	15010	20231102	17.79	18480	-4.33	20240220	15590	13.41	20240104	18480	-4.33	20240220	15010	17.79	20231102	0.13	N	272550	5000	789 억	1003239	N	N	0	N	N
141	20240603	130928	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17710	-230	5	-1.28	214631770	12056	76.03	17940	17980	17670	23300	12560	17940	17802.90	6.35	-103	18093	18016	17923	17846	17753	18025	17855	789	5360	5000	12910	10	1	15788671	2796	10.99	0.75	12	0.08	1611.00	23724.00	18480	20240220	-4.17	15010	20231102	17.99	18480	-4.17	20240220	15590	13.60	20240104	18480	-4.17	20240220	15010	17.99	20231102	0.13	N	272550	5000	789 억	1003239	N	N	0	N	N
142	20240603	120927	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17780	-160	5	-0.89	143913150	8065	50.86	17940	17980	17770	23300	12560	17940	17844.16	6.35	397	18093	18016	17923	17846	17753	18025	17855	789	5360	5000	12910	10	1	15788671	2807	11.04	0.75	12	0.05	1611.00	23724.00	18480	20240220	-3.79	15010	20231102	18.45	18480	-3.79	20240220	15590	14.05	20240104	18480	-3.79	20240220	15010	18.45	20231102	0.13	N	272550	5000	789 억	1003239	N	N	0	N	N
143	20240603	110921	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17800	-140	5	-0.78	123203420	6901	43.52	17940	17980	17770	23300	12560	17940	17852.98	6.35	489	18093	18016	17923	17846	17753	18025	17855	789	5360	5000	12910	10	1	15788671	2810	11.05	0.75	12	0.04	1611.00	23724.00	18480	20240220	-3.68	15010	20231102	18.59	18480	-3.68	20240220	15590	14.18	20240104	18480	-3.68	20240220	15010	18.59	20231102	0.13	N	272550	5000	789 억	1003239	N	N	0	N	N
144	20240603	100917	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17770	-170	5	-0.95	86785050	4855	30.62	17940	17980	17770	23300	12560	17940	17875.40	6.35	626	18093	18016	17923	17846	17753	18025	17855	789	5360	5000	12910	10	1	15788671	2806	11.03	0.75	12	0.03	1611.00	23724.00	18480	20240220	-3.84	15010	20231102	18.39	18480	-3.84	20240220	15590	13.98	20240104	18480	-3.84	20240220	15010	18.39	20231102	0.13	N	272550	5000	789 억	1003239	N	N	0	N	N
145	20240603	090917	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17930	-10	5	-0.06	4211260	235	1.48	17940	17980	17860	23300	12560	17940	17920.26	6.35	-202	18093	18016	17923	17846	17753	18025	17855	789	5360	5000	12910	10	1	15788671	2831	11.13	0.76	12	0.00	1611.00	23724.00	18480	20240220	-2.98	15010	20231102	19.45	18480	-2.98	20240220	15590	15.01	20240104	18480	-2.98	20240220	15010	19.45	20231102	0.13	N	272550	5000	789 억	1003239	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History