KissMeData/001340/price/prices-20230601.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

39 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	20230630	160116	57	100.00	KOSPI		화학	N	N	N	N	N	7570	20	2	0.26	8669165970	1148039	73.15	7550	7640	7440	9810	5290	7550	7551.16	2.77	0	83661	7996	7772	7636	7412	7276	7705	7345	225	2260	500	5430	10	1	44918407	3400	15.71	1.62	12	2.56	482.00	4676.00	14070	20230613	-46.20	3580	20220714	111.45	14070	-46.20	20230613	4100	84.63	20230103	14070	-46.20	20230613	3580	111.45	20220714	2.51	N	001340	500	224 억	1242041	N	N	2004	N	N
3	20230630	150116	57	100.00	KOSPI		화학	N	N	N	N	N	7510	-40	5	-0.53	7879279330	1043195	66.47	7550	7640	7440	9810	5290	7550	7553.03	2.77	0	60268	7996	7772	7636	7412	7276	7705	7345	225	2260	500	5430	10	1	44918407	3373	15.58	1.61	12	2.32	482.00	4676.00	14070	20230613	-46.62	3580	20220714	109.78	14070	-46.62	20230613	4100	83.17	20230103	14070	-46.62	20230613	3580	109.78	20220714	2.51	N	001340	500	224 억	1242041	N	N	6	N	N
4	20230630	140117	57	100.00	KOSPI		화학	N	N	N	N	N	7550	0	3	0.00	6676634040	884348	56.35	7550	7640	7440	9810	5290	7550	7549.78	2.77	0	53871	7996	7772	7636	7412	7276	7705	7345	225	2260	500	5430	10	1	44918407	3391	15.66	1.61	12	1.97	482.00	4676.00	14070	20230613	-46.34	3580	20220714	110.89	14070	-46.34	20230613	4100	84.15	20230103	14070	-46.34	20230613	3580	110.89	20220714	2.51	N	001340	500	224 억	1242041	N	N	6	N	N
5	20230630	130116	57	100.00	KOSPI		화학	N	N	N	N	N	7580	30	2	0.40	5759596820	762785	48.60	7550	7640	7440	9810	5290	7550	7550.75	2.77	0	68955	7996	7772	7636	7412	7276	7705	7345	225	2260	500	5430	10	1	44918407	3405	15.73	1.62	12	1.70	482.00	4676.00	14070	20230613	-46.13	3580	20220714	111.73	14070	-46.13	20230613	4100	84.88	20230103	14070	-46.13	20230613	3580	111.73	20220714	2.51	N	001340	500	224 억	1242041	N	N	6	N	N
6	20230630	120116	57	100.00	KOSPI		화학	N	N	N	N	N	7590	40	2	0.53	5010942770	664114	42.31	7550	7640	7440	9810	5290	7550	7545.29	2.77	0	82016	7996	7772	7636	7412	7276	7705	7345	225	2260	500	5430	10	1	44918407	3409	15.75	1.62	12	1.48	482.00	4676.00	14070	20230613	-46.06	3580	20220714	112.01	14070	-46.06	20230613	4100	85.12	20230103	14070	-46.06	20230613	3580	112.01	20220714	2.51	N	001340	500	224 억	1242041	N	N	6	N	N
7	20230630	110116	57	100.00	KOSPI		화학	N	N	N	N	N	7590	40	2	0.53	4237204020	562052	35.81	7550	7640	7440	9810	5290	7550	7538.78	2.77	0	75960	7996	7772	7636	7412	7276	7705	7345	225	2260	500	5430	10	1	44918407	3409	15.75	1.62	12	1.25	482.00	4676.00	14070	20230613	-46.06	3580	20220714	112.01	14070	-46.06	20230613	4100	85.12	20230103	14070	-46.06	20230613	3580	112.01	20220714	2.51	N	001340	500	224 억	1242041	N	N	6	N	N
8	20230630	100116	57	100.00	KOSPI		화학	N	N	N	N	N	7550	0	3	0.00	3045193640	403772	25.73	7550	7640	7440	9810	5290	7550	7541.83	2.77	0	19738	7996	7772	7636	7412	7276	7705	7345	225	2260	500	5430	10	1	44918407	3391	15.66	1.61	12	0.90	482.00	4676.00	14070	20230613	-46.34	3580	20220714	110.89	14070	-46.34	20230613	4100	84.15	20230103	14070	-46.34	20230613	3580	110.89	20220714	2.51	N	001340	500	224 억	1242041	N	N	6	N	N
9	20230630	090117	57	100.00	KOSPI		화학	N	N	N	N	N	7510	-40	5	-0.53	233921360	31074	1.98	7550	7550	7490	9810	5290	7550	7526.75	2.77	0	-7016	7996	7772	7636	7412	7276	7705	7345	225	2260	500	5430	10	1	44918407	3373	15.58	1.61	12	0.07	482.00	4676.00	14070	20230613	-46.62	3580	20220714	109.78	14070	-46.62	20230613	4100	83.17	20230103	14070	-46.62	20230613	3580	109.78	20220714	2.51	N	001340	500	224 억	1242041	N	N	6	N	N
10	20230629	160117	57	100.00	KOSPI		화학	N	N	N	N	N	7550	-260	5	-3.33	11868383250	1550765	77.64	7770	7860	7500	10150	5470	7810	7653.18	2.05	0	326539	8563	8186	7963	7586	7363	8075	7475	225	2340	500	5620	10	1	44918407	3391	15.66	1.61	12	3.45	482.00	4676.00	14070	20230613	-46.34	3580	20220714	110.89	14070	-46.34	20230613	4100	84.15	20230103	14070	-46.34	20230613	3580	110.89	20220714	2.34	N	001340	500	224 억	918582	N	N	6	N	N
11	20230629	150116	57	100.00	KOSPI		화학	N	N	N	N	N	7570	-240	5	-3.07	10893297930	1421616	71.17	7770	7860	7500	10150	5470	7810	7662.52	2.05	0	260215	8563	8186	7963	7586	7363	8075	7475	225	2340	500	5620	10	1	44918407	3400	15.71	1.62	12	3.16	482.00	4676.00	14070	20230613	-46.20	3580	20220714	111.45	14070	-46.20	20230613	4100	84.63	20230103	14070	-46.20	20230613	3580	111.45	20220714	2.34	N	001340	500	224 억	918582	N	N	2	N	N
12	20230629	140116	57	100.00	KOSPI		화학	N	N	N	N	N	7580	-230	5	-2.94	9090432310	1182911	59.22	7770	7860	7550	10150	5470	7810	7684.70	2.05	0	219397	8563	8186	7963	7586	7363	8075	7475	225	2340	500	5620	10	1	44918407	3405	15.73	1.62	12	2.63	482.00	4676.00	14070	20230613	-46.13	3580	20220714	111.73	14070	-46.13	20230613	4100	84.88	20230103	14070	-46.13	20230613	3580	111.73	20220714	2.34	N	001340	500	224 억	918582	N	N	2	N	N
13	20230629	130116	57	100.00	KOSPI		화학	N	N	N	N	N	7620	-190	5	-2.43	7565025920	981941	49.16	7770	7860	7570	10150	5470	7810	7704.06	2.05	0	130823	8563	8186	7963	7586	7363	8075	7475	225	2340	500	5620	10	1	44918407	3423	15.81	1.63	12	2.19	482.00	4676.00	14070	20230613	-45.84	3580	20220714	112.85	14070	-45.84	20230613	4100	85.85	20230103	14070	-45.84	20230613	3580	112.85	20220714	2.34	N	001340	500	224 억	918582	N	N	2	N	N
14	20230629	120117	57	100.00	KOSPI		화학	N	N	N	N	N	7710	-100	5	-1.28	5962636640	771794	38.64	7770	7860	7630	10150	5470	7810	7725.59	2.05	0	105458	8563	8186	7963	7586	7363	8075	7475	225	2340	500	5620	10	1	44918407	3463	16.00	1.65	12	1.72	482.00	4676.00	14070	20230613	-45.20	3580	20220714	115.36	14070	-45.20	20230613	4100	88.05	20230103	14070	-45.20	20230613	3580	115.36	20220714	2.34	N	001340	500	224 억	918582	N	N	2	N	N
15	20230629	110116	57	100.00	KOSPI		화학	N	N	N	N	N	7720	-90	5	-1.15	4213688570	544295	27.25	7770	7860	7670	10150	5470	7810	7741.44	2.05	0	45502	8563	8186	7963	7586	7363	8075	7475	225	2340	500	5620	10	1	44918407	3468	16.02	1.65	12	1.21	482.00	4676.00	14070	20230613	-45.13	3580	20220714	115.64	14070	-45.13	20230613	4100	88.29	20230103	14070	-45.13	20230613	3580	115.64	20220714	2.34	N	001340	500	224 억	918582	N	N	2	N	N
16	20230629	100116	57	100.00	KOSPI		화학	N	N	N	N	N	7770	-40	5	-0.51	2647687880	341431	17.09	7770	7860	7700	10150	5470	7810	7754.53	2.05	0	44115	8563	8186	7963	7586	7363	8075	7475	225	2340	500	5620	10	1	44918407	3490	16.12	1.66	12	0.76	482.00	4676.00	14070	20230613	-44.78	3580	20220714	117.04	14070	-44.78	20230613	4100	89.51	20230103	14070	-44.78	20230613	3580	117.04	20220714	2.34	N	001340	500	224 억	918582	N	N	2	N	N
17	20230629	090116	57	100.00	KOSPI		화학	N	N	N	N	N	7730	-80	5	-1.02	169842730	21898	1.10	7770	7790	7720	10150	5470	7810	7753.78	2.05	0	-504	8563	8186	7963	7586	7363	8075	7475	225	2340	500	5620	10	1	44918407	3472	16.04	1.65	12	0.05	482.00	4676.00	14070	20230613	-45.06	3580	20220714	115.92	14070	-45.06	20230613	4100	88.54	20230103	14070	-45.06	20230613	3580	115.92	20220714	2.34	N	001340	500	224 억	918582	N	N	2	N	N
18	20230628	160116	57	100.00	KOSPI		화학	N	N	N	N	N	7810	-400	5	-4.87	15645076030	1971002	55.57	8250	8340	7740	10670	5750	8210	7937.44	2.31	0	-117354	8790	8500	8130	7840	7470	8645	7985	225	2460	500	5910	10	1	44918407	3508	16.20	1.67	12	4.39	482.00	4676.00	14070	20230613	-44.49	3580	20220714	118.16	14070	-44.49	20230613	4100	90.49	20230103	14070	-44.49	20230613	3580	118.16	20220714	2.37	N	001340	500	224 억	1039766	N	N	2	N	N
19	20230628	150116	57	100.00	KOSPI		화학	N	N	N	N	N	7790	-420	5	-5.12	14351496660	1804673	50.88	8250	8340	7760	10670	5750	8210	7952.09	2.31	0	-145237	8790	8500	8130	7840	7470	8645	7985	225	2460	500	5910	10	1	44918407	3499	16.16	1.67	12	4.02	482.00	4676.00	14070	20230613	-44.63	3580	20220714	117.60	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3580	117.60	20220714	2.37	N	001340	500	224 억	1039766	N	N	3	N	N
20	20230628	140116	57	100.00	KOSPI		화학	N	N	N	N	N	7860	-350	5	-4.26	13306042450	1670748	47.10	8250	8340	7760	10670	5750	8210	7963.80	2.31	0	-147686	8790	8500	8130	7840	7470	8645	7985	225	2460	500	5910	10	1	44918407	3531	16.31	1.68	12	3.72	482.00	4676.00	14070	20230613	-44.14	3580	20220714	119.55	14070	-44.14	20230613	4100	91.71	20230103	14070	-44.14	20230613	3580	119.55	20220714	2.37	N	001340	500	224 억	1039766	N	N	3	N	N
21	20230628	130117	57	100.00	KOSPI		화학	N	N	N	N	N	7840	-370	5	-4.51	10498428900	1310751	36.95	8250	8340	7830	10670	5750	8210	8009.14	2.31	0	-132726	8790	8500	8130	7840	7470	8645	7985	225	2460	500	5910	10	1	44918407	3522	16.27	1.68	12	2.92	482.00	4676.00	14070	20230613	-44.28	3580	20220714	118.99	14070	-44.28	20230613	4100	91.22	20230103	14070	-44.28	20230613	3580	118.99	20220714	2.37	N	001340	500	224 억	1039766	N	N	3	N	N
22	20230628	120113	57	100.00	KOSPI		화학	N	N	N	N	N	7890	-320	5	-3.90	9253240420	1152503	32.49	8250	8340	7830	10670	5750	8210	8028.47	2.31	0	-112517	8790	8500	8130	7840	7470	8645	7985	225	2460	500	5910	10	1	44918407	3544	16.37	1.69	12	2.57	482.00	4676.00	14070	20230613	-43.92	3580	20220714	120.39	14070	-43.92	20230613	4100	92.44	20230103	14070	-43.92	20230613	3580	120.39	20220714	2.37	N	001340	500	224 억	1039766	N	N	3	N	N
23	20230628	110116	57	100.00	KOSPI		화학	N	N	N	N	N	7990	-220	5	-2.68	8188695960	1018162	28.70	8250	8340	7830	10670	5750	8210	8042.26	2.31	0	-79090	8790	8500	8130	7840	7470	8645	7985	225	2460	500	5910	10	1	44918407	3589	16.58	1.71	12	2.27	482.00	4676.00	14070	20230613	-43.21	3580	20220714	123.18	14070	-43.21	20230613	4100	94.88	20230103	14070	-43.21	20230613	3580	123.18	20220714	2.37	N	001340	500	224 억	1039766	N	N	3	N	N
24	20230628	100116	57	100.00	KOSPI		화학	N	N	N	N	N	7930	-280	5	-3.41	5619831910	694530	19.58	8250	8340	7930	10670	5750	8210	8091.18	2.31	0	-68561	8790	8500	8130	7840	7470	8645	7985	225	2460	500	5910	10	1	44918407	3562	16.45	1.70	12	1.55	482.00	4676.00	14070	20230613	-43.64	3580	20220714	121.51	14070	-43.64	20230613	4100	93.41	20230103	14070	-43.64	20230613	3580	121.51	20220714	2.37	N	001340	500	224 억	1039766	N	N	3	N	N
25	20230628	090116	57	100.00	KOSPI		화학	N	N	N	N	N	8150	-60	5	-0.73	796003890	96721	2.73	8250	8340	8120	10670	5750	8210	8230.36	2.31	0	-60193	8790	8500	8130	7840	7470	8645	7985	225	2460	500	5910	10	1	44918407	3661	16.91	1.74	12	0.22	482.00	4676.00	14070	20230613	-42.08	3580	20220714	127.65	14070	-42.08	20230613	4100	98.78	20230103	14070	-42.08	20230613	3580	127.65	20220714	2.37	N	001340	500	224 억	1039766	N	N	3	N	N
26	20230627	160117	57	100.00	KOSPI		화학	N	N	N	N	N	8210	250	2	3.14	28655320050	3516148	231.68	8000	8420	7760	10340	5580	7960	8149.77	3.05	0	-331350	8220	8090	7970	7840	7720	8030	7780	225	2380	500	5730	10	1	44918407	3688	17.03	1.76	12	7.83	482.00	4676.00	14070	20230613	-41.65	3580	20220714	129.33	14070	-41.65	20230613	4100	100.24	20230103	14070	-41.65	20230613	3580	129.33	20220714	2.43	N	001340	500	224 억	1368850	N	N	3	N	N
27	20230627	150116	57	100.00	KOSPI		화학	N	N	N	N	N	8190	230	2	2.89	26595443980	3266037	215.20	8000	8420	7760	10340	5580	7960	8143.31	3.05	0	-363763	8220	8090	7970	7840	7720	8030	7780	225	2380	500	5730	10	1	44918407	3679	16.99	1.75	12	7.27	482.00	4676.00	14070	20230613	-41.79	3580	20220714	128.77	14070	-41.79	20230613	4100	99.76	20230103	14070	-41.79	20230613	3580	128.77	20220714	2.43	N	001340	500	224 억	1368850	N	N	13	N	N
28	20230627	140116	57	100.00	KOSPI		화학	N	N	N	N	N	8090	130	2	1.63	24439672010	3002009	197.81	8000	8420	7760	10340	5580	7960	8141.41	3.05	0	-377559	8220	8090	7970	7840	7720	8030	7780	225	2380	500	5730	10	1	44918407	3634	16.78	1.73	12	6.68	482.00	4676.00	14070	20230613	-42.50	3580	20220714	125.98	14070	-42.50	20230613	4100	97.32	20230103	14070	-42.50	20230613	3580	125.98	20220714	2.43	N	001340	500	224 억	1368850	N	N	13	N	N
29	20230627	130116	57	100.00	KOSPI		화학	N	N	N	N	N	8020	60	2	0.75	23064901590	2832244	186.62	8000	8420	7760	10340	5580	7960	8144.01	3.05	0	-415434	8220	8090	7970	7840	7720	8030	7780	225	2380	500	5730	10	1	44918407	3602	16.64	1.72	12	6.31	482.00	4676.00	14070	20230613	-43.00	3580	20220714	124.02	14070	-43.00	20230613	4100	95.61	20230103	14070	-43.00	20230613	3580	124.02	20220714	2.43	N	001340	500	224 억	1368850	N	N	13	N	N
30	20230627	120117	57	100.00	KOSPI		화학	N	N	N	N	N	7990	30	2	0.38	21646520160	2654807	174.93	8000	8420	7760	10340	5580	7960	8154.07	3.05	0	-436528	8220	8090	7970	7840	7720	8030	7780	225	2380	500	5730	10	1	44918407	3589	16.58	1.71	12	5.91	482.00	4676.00	14070	20230613	-43.21	3580	20220714	123.18	14070	-43.21	20230613	4100	94.88	20230103	14070	-43.21	20230613	3580	123.18	20220714	2.43	N	001340	500	224 억	1368850	N	N	13	N	N
31	20230627	110116	57	100.00	KOSPI		화학	N	N	N	N	N	8120	160	2	2.01	19668333280	2409328	158.75	8000	8420	7760	10340	5580	7960	8163.83	3.05	0	-406026	8220	8090	7970	7840	7720	8030	7780	225	2380	500	5730	10	1	44918407	3647	16.85	1.74	12	5.36	482.00	4676.00	14070	20230613	-42.29	3580	20220714	126.82	14070	-42.29	20230613	4100	98.05	20230103	14070	-42.29	20230613	3580	126.82	20220714	2.43	N	001340	500	224 억	1368850	N	N	13	N	N
32	20230627	100116	57	100.00	KOSPI		화학	N	N	N	N	N	8070	110	2	1.38	13599578520	1667884	109.90	8000	8420	7760	10340	5580	7960	8154.37	3.05	0	-313893	8220	8090	7970	7840	7720	8030	7780	225	2380	500	5730	10	1	44918407	3625	16.74	1.73	12	3.71	482.00	4676.00	14070	20230613	-42.64	3580	20220714	125.42	14070	-42.64	20230613	4100	96.83	20230103	14070	-42.64	20230613	3580	125.42	20220714	2.43	N	001340	500	224 억	1368850	N	N	13	N	N
33	20230627	090116	57	100.00	KOSPI		화학	N	N	N	N	N	7980	20	2	0.25	249419350	31207	2.06	8000	8030	7970	10340	5580	7960	7998.58	3.05	0	-1330	8220	8090	7970	7840	7720	8030	7780	225	2380	500	5730	10	1	44918407	3584	16.56	1.71	12	0.07	482.00	4676.00	14070	20230613	-43.28	3580	20220714	122.91	14070	-43.28	20230613	4100	94.63	20230103	14070	-43.28	20230613	3580	122.91	20220714	2.43	N	001340	500	224 억	1368850	N	N	13	N	N
34	20230626	160116	57	100.00	KOSPI		화학	N	N	N	N	N	7960	-200	5	-2.45	11844848010	1487606	55.65	8070	8100	7850	10600	5720	8160	7962.26	2.86	0	84920	8633	8396	8183	7946	7733	8290	7840	225	2440	500	5870	10	1	44918407	3576	16.51	1.70	12	3.31	482.00	4676.00	14070	20230613	-43.43	3580	20220714	122.35	14070	-43.43	20230613	4100	94.15	20230103	14070	-43.43	20230613	3580	122.35	20220714	2.45	N	001340	500	224 억	1284689	N	N	13	N	N
35	20230626	150116	57	100.00	KOSPI		화학	N	N	N	N	N	7970	-190	5	-2.33	10637129400	1336182	49.98	8070	8100	7850	10600	5720	8160	7960.72	2.86	0	68168	8633	8396	8183	7946	7733	8290	7840	225	2440	500	5870	10	1	44918407	3580	16.54	1.70	12	2.97	482.00	4676.00	14070	20230613	-43.35	3580	20220714	122.63	14070	-43.35	20230613	4100	94.39	20230103	14070	-43.35	20230613	3580	122.63	20220714	2.45	N	001340	500	224 억	1284689	N	N	3	N	N
36	20230626	140116	57	100.00	KOSPI		화학	N	N	N	N	N	7920	-240	5	-2.94	9635503710	1209924	45.26	8070	8100	7850	10600	5720	8160	7963.60	2.86	0	41427	8633	8396	8183	7946	7733	8290	7840	225	2440	500	5870	10	1	44918407	3558	16.43	1.69	12	2.69	482.00	4676.00	14070	20230613	-43.71	3580	20220714	121.23	14070	-43.71	20230613	4100	93.17	20230103	14070	-43.71	20230613	3580	121.23	20220714	2.45	N	001340	500	224 억	1284689	N	N	3	N	N
37	20230626	130116	57	100.00	KOSPI		화학	N	N	N	N	N	7980	-180	5	-2.21	8079812150	1013627	37.92	8070	8100	7850	10600	5720	8160	7971.04	2.86	0	103082	8633	8396	8183	7946	7733	8290	7840	225	2440	500	5870	10	1	44918407	3584	16.56	1.71	12	2.26	482.00	4676.00	14070	20230613	-43.28	3580	20220714	122.91	14070	-43.28	20230613	4100	94.63	20230103	14070	-43.28	20230613	3580	122.91	20220714	2.45	N	001340	500	224 억	1284689	N	N	3	N	N
38	20230626	120116	57	100.00	KOSPI		화학	N	N	N	N	N	8000	-160	5	-1.96	7210634430	904752	33.84	8070	8100	7850	10600	5720	8160	7969.57	2.86	0	116258	8633	8396	8183	7946	7733	8290	7840	225	2440	500	5870	10	1	44918407	3593	16.60	1.71	12	2.01	482.00	4676.00	14070	20230613	-43.14	3580	20220714	123.46	14070	-43.14	20230613	4100	95.12	20230103	14070	-43.14	20230613	3580	123.46	20220714	2.45	N	001340	500	224 억	1284689	N	N	3	N	N
39	20230626	110115	57	100.00	KOSPI		화학	N	N	N	N	N	8000	-160	5	-1.96	6421524310	806010	30.15	8070	8100	7850	10600	5720	8160	7966.87	2.86	0	138785	8633	8396	8183	7946	7733	8290	7840	225	2440	500	5870	10	1	44918407	3593	16.60	1.71	12	1.79	482.00	4676.00	14070	20230613	-43.14	3580	20220714	123.46	14070	-43.14	20230613	4100	95.12	20230103	14070	-43.14	20230613	3580	123.46	20220714	2.45	N	001340	500	224 억	1284689	N	N	3	N	N
40	20230626	100116	57	100.00	KOSPI		화학	N	N	N	N	N	7950	-210	5	-2.57	5150877460	646885	24.20	8070	8100	7850	10600	5720	8160	7962.35	2.86	0	96164	8633	8396	8183	7946	7733	8290	7840	225	2440	500	5870	10	1	44918407	3571	16.49	1.70	12	1.44	482.00	4676.00	14070	20230613	-43.50	3580	20220714	122.07	14070	-43.50	20230613	4100	93.90	20230103	14070	-43.50	20230613	3580	122.07	20220714	2.45	N	001340	500	224 억	1284689	N	N	3	N	N
41	20230626	090116	57	100.00	KOSPI		화학	N	N	N	N	N	7960	-200	5	-2.45	439565190	54721	2.05	8070	8080	7960	10600	5720	8160	8031.00	2.86	0	-24181	8633	8396	8183	7946	7733	8290	7840	225	2440	500	5870	10	1	44918407	3576	16.51	1.70	12	0.12	482.00	4676.00	14070	20230613	-43.43	3580	20220714	122.35	14070	-43.43	20230613	4100	94.15	20230103	14070	-43.43	20230613	3580	122.35	20220714	2.45	N	001340	500	224 억	1284689	N	N	3	N	N
42	20230623	150116	57	100.00	KOSPI		화학	N	N	N	N	N	8220	50	2	0.61	19892438100	2430891	82.22	8320	8420	7970	10620	5720	8170	8183.19	3.13	0	-102577	8836	8502	8326	7992	7816	8415	7905	225	2450	500	5880	10	1	44918407	3692	17.05	1.76	12	5.41	482.00	4676.00	14070	20230613	-41.58	3580	20220714	129.61	14070	-41.58	20230613	4100	100.49	20230103	14070	-41.58	20230613	3580	129.61	20220714	2.47	N	001340	500	224 억	1407267	N	N	6	N	N
43	20230623	140112	57	100.00	KOSPI		화학	N	N	N	N	N	7990	-180	5	-2.20	17353663350	2119060	71.67	8320	8420	7970	10620	5720	8170	8189.32	3.13	0	-161959	8836	8502	8326	7992	7816	8415	7905	225	2450	500	5880	10	1	44918407	3589	16.58	1.71	12	4.72	482.00	4676.00	14070	20230613	-43.21	3580	20220714	123.18	14070	-43.21	20230613	4100	94.88	20230103	14070	-43.21	20230613	3580	123.18	20220714	2.47	N	001340	500	224 억	1407267	N	N	6	N	N
44	20230622	160531	57	100.00	KOSPI		화학	N	N	N	N	N	8170	-410	5	-4.78	23823038090	2863154	87.98	8480	8660	8150	11150	6010	8580	8321.89	2.57	0	256403	9240	8910	8710	8380	8180	8810	8280	225	2570	500	6170	10	1	44918407	3670	16.95	1.75	12	6.37	482.00	4676.00	14070	20230613	-41.93	3580	20220714	128.21	14070	-41.93	20230613	4100	99.27	20230103	14070	-41.93	20230613	3580	128.21	20220714	2.54	N	001340	500	224 억	1156224	N	N	6	N	N
45	20230622	150701	57	100.00	KOSPI		화학	N	N	N	N	N	8230	-350	5	-4.08	21532141880	2583006	79.37	8480	8660	8180	11150	6010	8580	8336.03	2.57	0	210902	9240	8910	8710	8380	8180	8810	8280	225	2570	500	6170	10	1	44918407	3697	17.07	1.76	12	5.75	482.00	4676.00	14070	20230613	-41.51	3580	20220714	129.89	14070	-41.51	20230613	4100	100.73	20230103	14070	-41.51	20230613	3580	129.89	20220714	2.54	N	001340	500	224 억	1156224	N	N	840	N	N
46	20230622	140152	57	100.00	KOSPI		화학	N	N	N	N	N	8240	-340	5	-3.96	18888373340	2261585	69.50	8480	8660	8180	11150	6010	8580	8351.78	2.57	0	170480	9240	8910	8710	8380	8180	8810	8280	225	2570	500	6170	10	1	44918407	3701	17.10	1.76	12	5.03	482.00	4676.00	14070	20230613	-41.44	3580	20220714	130.17	14070	-41.44	20230613	4100	100.98	20230103	14070	-41.44	20230613	3580	130.17	20220714	2.54	N	001340	500	224 억	1156224	N	N	840	N	N
47	20230622	130421	57	100.00	KOSPI		화학	N	N	N	N	N	8250	-330	5	-3.85	17593560530	2104394	64.67	8480	8660	8180	11150	6010	8580	8360.34	2.57	0	157625	9240	8910	8710	8380	8180	8810	8280	225	2570	500	6170	10	1	44918407	3706	17.12	1.76	12	4.68	482.00	4676.00	14070	20230613	-41.36	3580	20220714	130.45	14070	-41.36	20230613	4100	101.22	20230103	14070	-41.36	20230613	3580	130.45	20220714	2.54	N	001340	500	224 억	1156224	N	N	840	N	N
48	20230622	120147	57	100.00	KOSPI		화학	N	N	N	N	N	8250	-330	5	-3.85	15263816600	1820959	55.96	8480	8660	8200	11150	6010	8580	8382.24	2.57	0	129461	9240	8910	8710	8380	8180	8810	8280	225	2570	500	6170	10	1	44918407	3706	17.12	1.76	12	4.05	482.00	4676.00	14070	20230613	-41.36	3580	20220714	130.45	14070	-41.36	20230613	4100	101.22	20230103	14070	-41.36	20230613	3580	130.45	20220714	2.54	N	001340	500	224 억	1156224	N	N	840	N	N
49	20230622	110542	57	100.00	KOSPI		화학	N	N	N	N	N	8270	-310	5	-3.61	12986890290	1545360	47.49	8480	8660	8200	11150	6010	8580	8403.74	2.57	0	85659	9240	8910	8710	8380	8180	8810	8280	225	2570	500	6170	10	1	44918407	3715	17.16	1.77	12	3.44	482.00	4676.00	14070	20230613	-41.22	3580	20220714	131.01	14070	-41.22	20230613	4100	101.71	20230103	14070	-41.22	20230613	3580	131.01	20220714	2.54	N	001340	500	224 억	1156224	N	N	840	N	N
50	20230622	100340	57	100.00	KOSPI		화학	N	N	N	N	N	8330	-250	5	-2.91	7994572260	942605	28.97	8480	8660	8270	11150	6010	8580	8481.31	2.57	0	-65802	9240	8910	8710	8380	8180	8810	8280	225	2570	500	6170	10	1	44918407	3742	17.28	1.78	12	2.10	482.00	4676.00	14070	20230613	-40.80	3580	20220714	132.68	14070	-40.80	20230613	4100	103.17	20230103	14070	-40.80	20230613	3580	132.68	20220714	2.54	N	001340	500	224 억	1156224	N	N	840	N	N
51	20230622	090455	57	100.00	KOSPI		화학	N	N	N	N	N	8540	-40	5	-0.47	1294860160	152962	4.70	8480	8580	8410	11150	6010	8580	8464.88	2.57	0	29315	9240	8910	8710	8380	8180	8810	8280	225	2570	500	6170	10	1	44918407	3836	17.72	1.83	12	0.34	482.00	4676.00	14070	20230613	-39.30	3580	20220714	138.55	14070	-39.30	20230613	4100	108.29	20230103	14070	-39.30	20230613	3580	138.55	20220714	2.54	N	001340	500	224 억	1156224	N	N	840	N	N
52	20230621	160515	57	100.00	KOSPI		화학	N	N	N	N	N	8580	-280	5	-3.16	27768876540	3186488	59.76	8900	9040	8510	11510	6210	8860	8714.67	2.41	0	68824	9800	9330	8960	8490	8120	9145	8305	225	2650	500	6370	10	1	44918407	3854	17.80	1.83	12	7.09	482.00	4676.00	14070	20230613	-39.02	3580	20220714	139.66	14070	-39.02	20230613	4100	109.27	20230103	14070	-39.02	20230613	3580	139.66	20220714	2.34	N	001340	500	224 억	1082766	N	N	840	N	N
53	20230621	150159	57	100.00	KOSPI		화학	N	N	N	N	N	8580	-280	5	-3.16	25965328660	2976302	55.82	8900	9040	8510	11510	6210	8860	8723.81	2.41	0	68195	9800	9330	8960	8490	8120	9145	8305	225	2650	500	6370	10	1	44918407	3854	17.80	1.83	12	6.63	482.00	4676.00	14070	20230613	-39.02	3580	20220714	139.66	14070	-39.02	20230613	4100	109.27	20230103	14070	-39.02	20230613	3580	139.66	20220714	2.34	N	001340	500	224 억	1082766	N	N	21	N	N
54	20230621	140922	57	100.00	KOSPI		화학	N	N	N	N	N	8550	-310	5	-3.50	23476232700	2686194	50.38	8900	9040	8510	11510	6210	8860	8739.38	2.41	0	84698	9800	9330	8960	8490	8120	9145	8305	225	2650	500	6370	10	1	44918407	3841	17.74	1.83	12	5.98	482.00	4676.00	14070	20230613	-39.23	3580	20220714	138.83	14070	-39.23	20230613	4100	108.54	20230103	14070	-39.23	20230613	3580	138.83	20220714	2.34	N	001340	500	224 억	1082766	N	N	21	N	N
55	20230621	130906	57	100.00	KOSPI		화학	N	N	N	N	N	8600	-260	5	-2.93	20712301630	2363550	44.33	8900	9040	8560	11510	6210	8860	8763.02	2.41	0	71323	9800	9330	8960	8490	8120	9145	8305	225	2650	500	6370	10	1	44918407	3863	17.84	1.84	12	5.26	482.00	4676.00	14070	20230613	-38.88	3580	20220714	140.22	14070	-38.88	20230613	4100	109.76	20230103	14070	-38.88	20230613	3580	140.22	20220714	2.34	N	001340	500	224 억	1082766	N	N	21	N	N
56	20230621	120706	57	100.00	KOSPI		화학	N	N	N	N	N	8620	-240	5	-2.71	18665153670	2125668	39.86	8900	9040	8590	11510	6210	8860	8780.66	2.41	0	33250	9800	9330	8960	8490	8120	9145	8305	225	2650	500	6370	10	1	44918407	3872	17.88	1.84	12	4.73	482.00	4676.00	14070	20230613	-38.73	3580	20220714	140.78	14070	-38.73	20230613	4100	110.24	20230103	14070	-38.73	20230613	3580	140.78	20220714	2.34	N	001340	500	224 억	1082766	N	N	21	N	N
57	20230621	110151	57	100.00	KOSPI		화학	N	N	N	N	N	8730	-130	5	-1.47	15229872630	1728171	32.41	8900	9040	8610	11510	6210	8860	8812.58	2.41	0	21685	9800	9330	8960	8490	8120	9145	8305	225	2650	500	6370	10	1	44918407	3921	18.11	1.87	12	3.85	482.00	4676.00	14070	20230613	-37.95	3580	20220714	143.85	14070	-37.95	20230613	4100	112.93	20230103	14070	-37.95	20230613	3580	143.85	20220714	2.34	N	001340	500	224 억	1082766	N	N	21	N	N
58	20230621	100106	57	100.00	KOSPI		화학	N	N	N	N	N	8760	-100	5	-1.13	9132218000	1028643	19.29	8900	9040	8730	11510	6210	8860	8878.01	2.41	0	-54227	9800	9330	8960	8490	8120	9145	8305	225	2650	500	6370	10	1	44918407	3935	18.17	1.87	12	2.29	482.00	4676.00	14070	20230613	-37.74	3580	20220714	144.69	14070	-37.74	20230613	4100	113.66	20230103	14070	-37.74	20230613	3580	144.69	20220714	2.34	N	001340	500	224 억	1082766	N	N	21	N	N
59	20230621	090955	57	100.00	KOSPI		화학	N	N	N	N	N	8930	70	2	0.79	3184694970	355916	6.67	8900	9040	8850	11510	6210	8860	8949.07	2.41	0	-71053	9800	9330	8960	8490	8120	9145	8305	225	2650	500	6370	10	1	44918407	4011	18.53	1.91	12	0.79	482.00	4676.00	14070	20230613	-36.53	3580	20220714	149.44	14070	-36.53	20230613	4100	117.80	20230103	14070	-36.53	20230613	3580	149.44	20220714	2.34	N	001340	500	224 억	1082766	N	N	21	N	N
60	20230620	160205	57	100.00	KOSPI		화학	N	N	N	N	N	8860	-320	5	-3.49	47823764360	5279034	46.03	9230	9430	8590	11930	6430	9180	9059.45	2.35	0	29746	10060	9620	9320	8880	8580	9470	8730	225	2750	500	6600	10	1	44918407	3980	18.38	1.89	12	11.75	482.00	4676.00	14070	20230613	-37.03	3580	20220714	147.49	14070	-37.03	20230613	4100	116.10	20230103	14070	-37.03	20230613	3580	147.49	20220714	2.87	N	001340	500	224 억	1056180	N	N	21	N	N
61	20230620	150245	57	100.00	KOSPI		화학	N	N	N	N	N	8810	-370	5	-4.03	45602132530	5027907	43.84	9230	9430	8590	11930	6430	9180	9069.71	2.35	0	-59587	10060	9620	9320	8880	8580	9470	8730	225	2750	500	6600	10	1	44918407	3957	18.28	1.88	12	11.19	482.00	4676.00	14070	20230613	-37.38	3580	20220714	146.09	14070	-37.38	20230613	4100	114.88	20230103	14070	-37.38	20230613	3580	146.09	20220714	2.87	N	001340	500	224 억	1056180	N	N	28	N	N
62	20230620	140342	57	100.00	KOSPI		화학	N	N	N	N	N	8820	-360	5	-3.92	42601522120	4689629	40.89	9230	9430	8590	11930	6430	9180	9084.11	2.35	0	-98556	10060	9620	9320	8880	8580	9470	8730	225	2750	500	6600	10	1	44918407	3962	18.30	1.89	12	10.44	482.00	4676.00	14070	20230613	-37.31	3580	20220714	146.37	14070	-37.31	20230613	4100	115.12	20230103	14070	-37.31	20230613	3580	146.37	20220714	2.87	N	001340	500	224 억	1056180	N	N	28	N	N
63	20230620	130544	57	100.00	KOSPI		화학	N	N	N	N	N	9020	-160	5	-1.74	35245058510	3854251	33.61	9230	9430	8910	11930	6430	9180	9144.43	2.35	0	-71703	10060	9620	9320	8880	8580	9470	8730	225	2750	500	6600	10	1	44918407	4052	18.71	1.93	12	8.58	482.00	4676.00	14070	20230613	-35.89	3580	20220714	151.96	14070	-35.89	20230613	4100	120.00	20230103	14070	-35.89	20230613	3580	151.96	20220714	2.87	N	001340	500	224 억	1056180	N	N	28	N	N
64	20230620	120419	57	100.00	KOSPI		화학	N	N	N	N	N	9040	-140	5	-1.53	31702367420	3459811	30.17	9230	9430	8910	11930	6430	9180	9163.01	2.35	0	19924	10060	9620	9320	8880	8580	9470	8730	225	2750	500	6600	10	1	44918407	4061	18.76	1.93	12	7.70	482.00	4676.00	14070	20230613	-35.75	3580	20220714	152.51	14070	-35.75	20230613	4100	120.49	20230103	14070	-35.75	20230613	3580	152.51	20220714	2.87	N	001340	500	224 억	1056180	N	N	28	N	N
65	20230620	110939	57	100.00	KOSPI		화학	N	N	N	N	N	9080	-100	5	-1.09	29192354540	3182296	27.75	9230	9430	8910	11930	6430	9180	9173.35	2.35	0	-5911	10060	9620	9320	8880	8580	9470	8730	225	2750	500	6600	10	1	44918407	4079	18.84	1.94	12	7.08	482.00	4676.00	14070	20230613	-35.47	3580	20220714	153.63	14070	-35.47	20230613	4100	121.46	20230103	14070	-35.47	20230613	3580	153.63	20220714	2.87	N	001340	500	224 억	1056180	N	N	28	N	N
66	20230620	100535	57	100.00	KOSPI		화학	N	N	N	N	N	9180	0	3	0.00	24493641480	2667370	23.26	9230	9430	8910	11930	6430	9180	9182.70	2.35	0	-22802	10060	9620	9320	8880	8580	9470	8730	225	2750	500	6600	10	1	44918407	4124	19.05	1.96	12	5.94	482.00	4676.00	14070	20230613	-34.75	3580	20220714	156.42	14070	-34.75	20230613	4100	123.90	20230103	14070	-34.75	20230613	3580	156.42	20220714	2.87	N	001340	500	224 억	1056180	N	N	28	N	N
67	20230620	090752	57	100.00	KOSPI		화학	N	N	N	N	N	9260	80	2	0.87	3238507480	352328	3.07	9230	9270	9080	11930	6430	9180	9191.88	2.35	0	-70859	10060	9620	9320	8880	8580	9470	8730	225	2750	500	6600	10	1	44918407	4159	19.21	1.98	12	0.78	482.00	4676.00	14070	20230613	-34.19	3580	20220714	158.66	14070	-34.19	20230613	4100	125.85	20230103	14070	-34.19	20230613	3580	158.66	20220714	2.87	N	001340	500	224 억	1056180	N	N	28	N	N
68	20230619	160309	57	100.00	KOSPI		화학	N	N	N	N	N	9180	-240	5	-2.55	106947965600	11375750	28.79	9690	9760	9020	12240	6600	9420	9401.40	3.21	0	-367611	10693	10056	8993	8356	7293	10375	8675	225	2820	500	6780	10	1	44918407	4124	19.05	1.96	12	25.33	482.00	4676.00	14070	20230613	-34.75	3580	20220714	156.42	14070	-34.75	20230613	4100	123.90	20230103	14070	-34.75	20230613	3580	156.42	20220714	3.29	N	001340	500	224 억	1440739	N	N	28	N	N
69	20230619	150520	57	100.00	KOSPI		화학	N	N	N	N	N	9130	-290	5	-3.08	104724687280	11132973	28.18	9690	9760	9020	12240	6600	9420	9406.68	3.21	0	-458746	10693	10056	8993	8356	7293	10375	8675	225	2820	500	6780	10	1	44918407	4101	18.94	1.95	12	24.78	482.00	4676.00	14070	20230613	-35.11	3580	20220714	155.03	14070	-35.11	20230613	4100	122.68	20230103	14070	-35.11	20230613	3580	155.03	20220714	3.29	N	001340	500	224 억	1440739	N	N	102	N	N
70	20230619	140229	57	100.00	KOSPI		화학	N	N	N	N	N	9140	-280	5	-2.97	95988346850	10175888	25.76	9690	9760	9120	12240	6600	9420	9432.95	3.21	0	-490902	10693	10056	8993	8356	7293	10375	8675	225	2820	500	6780	10	1	44918407	4106	18.96	1.95	12	22.65	482.00	4676.00	14070	20230613	-35.04	3580	20220714	155.31	14070	-35.04	20230613	4100	122.93	20230103	14070	-35.04	20230613	3580	155.31	20220714	3.29	N	001340	500	224 억	1440739	N	N	102	N	N
71	20230619	130137	57	100.00	KOSPI		화학	N	N	N	N	N	9210	-210	5	-2.23	89839309360	9505494	24.06	9690	9760	9150	12240	6600	9420	9451.39	3.21	0	-528555	10693	10056	8993	8356	7293	10375	8675	225	2820	500	6780	10	1	44918407	4137	19.11	1.97	12	21.16	482.00	4676.00	14070	20230613	-34.54	3580	20220714	157.26	14070	-34.54	20230613	4100	124.63	20230103	14070	-34.54	20230613	3580	157.26	20220714	3.29	N	001340	500	224 억	1440739	N	N	102	N	N
72	20230619	120735	57	100.00	KOSPI		화학	N	N	N	N	N	9330	-90	5	-0.96	83995194200	8873339	22.46	9690	9760	9150	12240	6600	9420	9466.15	3.21	0	-548978	10693	10056	8993	8356	7293	10375	8675	225	2820	500	6780	10	1	44918407	4191	19.36	2.00	12	19.75	482.00	4676.00	14070	20230613	-33.69	3580	20220714	160.61	14070	-33.69	20230613	4100	127.56	20230103	14070	-33.69	20230613	3580	160.61	20220714	3.29	N	001340	500	224 억	1440739	N	N	102	N	N
73	20230619	110258	57	100.00	KOSPI		화학	N	N	N	N	N	9330	-90	5	-0.96	77220661320	8147673	20.62	9690	9760	9150	12240	6600	9420	9477.81	3.21	0	-606136	10693	10056	8993	8356	7293	10375	8675	225	2820	500	6780	10	1	44918407	4191	19.36	2.00	12	18.14	482.00	4676.00	14070	20230613	-33.69	3580	20220714	160.61	14070	-33.69	20230613	4100	127.56	20230103	14070	-33.69	20230613	3580	160.61	20220714	3.29	N	001340	500	224 억	1440739	N	N	102	N	N
74	20230619	100304	57	100.00	KOSPI		화학	N	N	N	N	N	9260	-160	5	-1.70	44366205110	4688074	11.87	9690	9760	9180	12240	6600	9420	9463.87	3.21	0	-307918	10693	10056	8993	8356	7293	10375	8675	225	2820	500	6780	10	1	44918407	4159	19.21	1.98	12	10.44	482.00	4676.00	14070	20230613	-34.19	3580	20220714	158.66	14070	-34.19	20230613	4100	125.85	20230103	14070	-34.19	20230613	3580	158.66	20220714	3.29	N	001340	500	224 억	1440739	N	N	102	N	N
75	20230619	090417	57	100.00	KOSPI		화학	N	N	N	N	N	9640	220	2	2.34	15926115160	1653570	4.19	9690	9760	9450	12240	6600	9420	9634.62	3.21	0	-260138	10693	10056	8993	8356	7293	10375	8675	225	2820	500	6780	10	1	44918407	4330	20.00	2.06	12	3.68	482.00	4676.00	14070	20230613	-31.49	3580	20220714	169.27	14070	-31.49	20230613	4100	135.12	20230103	14070	-31.49	20230613	3580	169.27	20220714	3.29	N	001340	500	224 억	1440739	N	N	102	N	N
76	20230616	160443	57	100.00	KOSPI		화학	N	N	N	N	N	9420	1690	2	21.86	349695126570	39193815	363.78	7930	9630	7930	10040	5420	7730	8921.82	2.54	0	380637	8623	8176	7753	7306	6883	7965	7095	225	2310	500	5560	10	1	44918407	4231	19.54	2.01	12	87.26	482.00	4676.00	14070	20230613	-33.05	3580	20220714	163.13	14070	-33.05	20230613	4100	129.76	20230103	14070	-33.05	20230613	3580	163.13	20220714	3.96	N	001340	500	224 억	1142847	N	N	102	N	N
77	20230616	150731	57	100.00	KOSPI		화학	N	N	N	N	N	9300	1570	2	20.31	337928407070	37939296	352.14	7930	9630	7930	10040	5420	7730	8907.10	2.54	0	160094	8623	8176	7753	7306	6883	7965	7095	225	2310	500	5560	10	1	44918407	4177	19.29	1.99	12	84.46	482.00	4676.00	14070	20230613	-33.90	3580	20220714	159.78	14070	-33.90	20230613	4100	126.83	20230103	14070	-33.90	20230613	3580	159.78	20220714	3.96	N	001340	500	224 억	1142847	N	N	32	N	N
78	20230616	140454	57	100.00	KOSPI		화학	N	N	N	N	N	9570	1840	2	23.80	266092654700	30332186	281.53	7930	9590	7930	10040	5420	7730	8772.64	2.54	0	425302	8623	8176	7753	7306	6883	7965	7095	225	2310	500	5560	10	1	44918407	4299	19.85	2.05	12	67.53	482.00	4676.00	14070	20230613	-31.98	3580	20220714	167.32	14070	-31.98	20230613	4100	133.41	20230103	14070	-31.98	20230613	3580	167.32	20220714	3.96	N	001340	500	224 억	1142847	N	N	32	N	N
79	20230616	130709	57	100.00	KOSPI		화학	N	N	N	N	N	9060	1330	2	17.21	226916425550	26080747	242.07	7930	9260	7930	10040	5420	7730	8700.55	2.54	0	205151	8623	8176	7753	7306	6883	7965	7095	225	2310	500	5560	10	1	44918407	4070	18.80	1.94	12	58.06	482.00	4676.00	14070	20230613	-35.61	3580	20220714	153.07	14070	-35.61	20230613	4100	120.98	20230103	14070	-35.61	20230613	3580	153.07	20220714	3.96	N	001340	500	224 억	1142847	N	N	32	N	N
80	20230616	120613	57	100.00	KOSPI		화학	N	N	N	N	N	9070	1340	2	17.34	197225142300	22765438	211.30	7930	9260	7930	10040	5420	7730	8663.38	2.54	0	201651	8623	8176	7753	7306	6883	7965	7095	225	2310	500	5560	10	1	44918407	4074	18.82	1.94	12	50.68	482.00	4676.00	14070	20230613	-35.54	3580	20220714	153.35	14070	-35.54	20230613	4100	121.22	20230103	14070	-35.54	20230613	3580	153.35	20220714	3.96	N	001340	500	224 억	1142847	N	N	32	N	N
81	20230616	110300	57	100.00	KOSPI		화학	N	N	N	N	N	8470	740	2	9.57	100400047140	12007612	111.45	7930	8690	7930	10040	5420	7730	8361.40	2.54	0	184726	8623	8176	7753	7306	6883	7965	7095	225	2310	500	5560	10	1	44918407	3805	17.57	1.81	12	26.73	482.00	4676.00	14070	20230613	-39.80	3580	20220714	136.59	14070	-39.80	20230613	4100	106.59	20230103	14070	-39.80	20230613	3580	136.59	20220714	3.96	N	001340	500	224 억	1142847	N	N	32	N	N
82	20230616	100410	57	100.00	KOSPI		화학	N	N	N	N	N	8590	860	2	11.13	62488298040	7552869	70.10	7930	8620	7930	10040	5420	7730	8273.49	2.54	0	86427	8623	8176	7753	7306	6883	7965	7095	225	2310	500	5560	10	1	44918407	3858	17.82	1.84	12	16.81	482.00	4676.00	14070	20230613	-38.95	3580	20220714	139.94	14070	-38.95	20230613	4100	109.51	20230103	14070	-38.95	20230613	3580	139.94	20220714	3.96	N	001340	500	224 억	1142847	N	N	32	N	N
83	20230616	090611	57	100.00	KOSPI		화학	N	N	N	N	N	8010	280	2	3.62	11120380930	1380174	12.81	7930	8200	7930	10040	5420	7730	8057.36	2.54	0	-222234	8623	8176	7753	7306	6883	7965	7095	225	2310	500	5560	10	1	44918407	3598	16.62	1.71	12	3.07	482.00	4676.00	14070	20230613	-43.07	3580	20220714	123.74	14070	-43.07	20230613	4100	95.37	20230103	14070	-43.07	20230613	3580	123.74	20220714	3.96	N	001340	500	224 억	1142847	N	N	32	N	N
84	20230615	150134	57	100.00	KOSPI		화학	N	N	N	N	N	7740	-520	5	-6.30	77192637950	9959452	34.44	8140	8200	7330	10730	5790	8260	7748.95	2.51	0	-181322	9066	8662	8246	7842	7426	8865	8045	225	2470	500	5940	10	1	44918407	3477	16.06	1.66	12	22.17	482.00	4676.00	14070	20230613	-44.99	3580	20220714	116.20	14070	-44.99	20230613	4100	88.78	20230103	14070	-44.99	20230613	3580	116.20	20220714	4.21	N	001340	500	224 억	1127967	N	N	325	N	N
85	20230615	140320	57	100.00	KOSPI		화학	N	N	N	N	N	7640	-620	5	-7.51	70240228560	9061013	31.34	8140	8200	7330	10730	5790	8260	7750.00	2.51	0	-176222	9066	8662	8246	7842	7426	8865	8045	225	2470	500	5940	10	1	44918407	3432	15.85	1.63	12	20.17	482.00	4676.00	14070	20230613	-45.70	3580	20220714	113.41	14070	-45.70	20230613	4100	86.34	20230103	14070	-45.70	20230613	3580	113.41	20220714	4.21	N	001340	500	224 억	1127967	N	N	325	N	N
86	20230615	131043	57	100.00	KOSPI		화학	N	N	N	N	N	7630	-630	5	-7.63	66417366970	8558005	29.60	8140	8200	7330	10730	5790	8260	7758.85	2.51	0	-163565	9066	8662	8246	7842	7426	8865	8045	225	2470	500	5940	10	1	44918407	3427	15.83	1.63	12	19.05	482.00	4676.00	14070	20230613	-45.77	3580	20220714	113.13	14070	-45.77	20230613	4100	86.10	20230103	14070	-45.77	20230613	3580	113.13	20220714	4.21	N	001340	500	224 억	1127967	N	N	325	N	N
87	20230615	120458	57	100.00	KOSPI		화학	N	N	N	N	N	7550	-710	5	-8.60	59013266270	7576739	26.20	8140	8200	7330	10730	5790	8260	7786.62	2.51	0	-175387	9066	8662	8246	7842	7426	8865	8045	225	2470	500	5940	10	1	44918407	3391	15.66	1.61	12	16.87	482.00	4676.00	14070	20230613	-46.34	3580	20220714	110.89	14070	-46.34	20230613	4100	84.15	20230103	14070	-46.34	20230613	3580	110.89	20220714	4.21	N	001340	500	224 억	1127967	N	N	325	N	N
88	20230615	110126	57	100.00	KOSPI		화학	N	N	N	N	N	7790	-470	5	-5.69	50737042920	6495367	22.46	8140	8200	7330	10730	5790	8260	7808.90	2.51	0	-283587	9066	8662	8246	7842	7426	8865	8045	225	2470	500	5940	10	1	44918407	3499	16.16	1.67	12	14.46	482.00	4676.00	14070	20230613	-44.63	3580	20220714	117.60	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3580	117.60	20220714	4.21	N	001340	500	224 억	1127967	N	N	325	N	N
89	20230611	184531	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	10130	280	2	2.84	124261279920	12158707	106.91	9920	10770	9640	12800	6900	9850	10221.26	1.93	51003	49755	10630	10240	9950	9560	9270	10095	9415	225	2950	500	7090	10	1	44918407	4550	21.02	2.17	12	27.07	482.00	4676.00	10770	20230609	-5.94	3580	20220714	182.96	10770	-5.94	20230609	4100	147.07	20230103	10770	-5.94	20230609	3580	182.96	20220714	4.11	N	001340	500	224 억	869013	N	N	1	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History