KissMeData/003080/price/prices-20240601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160145	57	100.00	KOSPI	화학	N	N	N	N	N	2955	-5	5	-0.17	44643355	15136	106.87	2950	2960	2940	3845	2075	2960	2949.41	0.55	-79	2976	2967	2951	2942	2926	2972	2947	100	885	500	2070	5	1	20020000	592	46.17	0.44	12	0.08	64.00	6722.00	3530	20230626	-16.29	2720	20231023	8.64	3035	-2.64	20240516	2845	3.87	20240125	3485	-15.21	20230628	2720	8.64	20231023	1.23	N	003080	500	100 억	109334	N	N	25	N	N
3	20240628	150144	57	100.00	KOSPI	화학	N	N	N	N	N	2960	0	3	0.00	38007325	12891	91.02	2950	2960	2940	3845	2075	2960	2948.27	0.55	386	2976	2967	2951	2942	2926	2972	2947	100	885	500	2070	5	1	20020000	593	46.25	0.44	12	0.06	64.00	6722.00	3530	20230626	-16.15	2720	20231023	8.82	3035	-2.47	20240516	2845	4.04	20240125	3485	-15.06	20230628	2720	8.82	20231023	1.23	N	003080	500	100 억	109334	N	N	29	N	N
4	20240628	140143	57	100.00	KOSPI	화학	N	N	N	N	N	2960	0	3	0.00	37924445	12863	90.82	2950	2960	2940	3845	2075	2960	2948.24	0.55	386	2976	2967	2951	2942	2926	2972	2947	100	885	500	2070	5	1	20020000	593	46.25	0.44	12	0.06	64.00	6722.00	3530	20230626	-16.15	2720	20231023	8.82	3035	-2.47	20240516	2845	4.04	20240125	3485	-15.06	20230628	2720	8.82	20231023	1.23	N	003080	500	100 억	109334	N	N	29	N	N
5	20240628	130144	57	100.00	KOSPI	화학	N	N	N	N	N	2960	0	3	0.00	26314160	8922	63.00	2950	2960	2940	3845	2075	2960	2949.24	0.55	170	2976	2967	2951	2942	2926	2972	2947	100	885	500	2070	5	1	20020000	593	46.25	0.44	12	0.04	64.00	6722.00	3530	20230626	-16.15	2720	20231023	8.82	3035	-2.47	20240516	2845	4.04	20240125	3485	-15.06	20230628	2720	8.82	20231023	1.23	N	003080	500	100 억	109334	N	N	29	N	N
6	20240628	120143	57	100.00	KOSPI	화학	N	N	N	N	N	2955	-5	5	-0.17	20447900	6935	48.97	2950	2955	2940	3845	2075	2960	2948.34	0.55	-47	2976	2967	2951	2942	2926	2972	2947	100	885	500	2070	5	1	20020000	592	46.17	0.44	12	0.03	64.00	6722.00	3530	20230626	-16.29	2720	20231023	8.64	3035	-2.64	20240516	2845	3.87	20240125	3485	-15.21	20230628	2720	8.64	20231023	1.23	N	003080	500	100 억	109334	N	N	29	N	N
7	20240628	110142	57	100.00	KOSPI	화학	N	N	N	N	N	2950	-10	5	-0.34	9649280	3273	23.11	2950	2955	2940	3845	2075	2960	2947.77	0.55	-47	2976	2967	2951	2942	2926	2972	2947	100	885	500	2070	5	1	20020000	591	46.09	0.44	12	0.02	64.00	6722.00	3530	20230626	-16.43	2720	20231023	8.46	3035	-2.80	20240516	2845	3.69	20240125	3485	-15.35	20230628	2720	8.46	20231023	1.23	N	003080	500	100 억	109334	N	N	29	N	N
8	20240628	100142	57	100.00	KOSPI	화학	N	N	N	N	N	2945	-15	5	-0.51	7174810	2435	17.19	2950	2955	2940	3845	2075	2960	2945.96	0.55	9	2976	2967	2951	2942	2926	2972	2947	100	885	500	2070	5	1	20020000	590	46.02	0.44	12	0.01	64.00	6722.00	3530	20230626	-16.57	2720	20231023	8.27	3035	-2.97	20240516	2845	3.51	20240125	3485	-15.49	20230628	2720	8.27	20231023	1.23	N	003080	500	100 억	109334	N	N	29	N	N
9	20240628	090141	57	100.00	KOSPI	화학	N	N	N	N	N	2950	-10	5	-0.34	357950	121	0.85	2950	2950	2950	3845	2075	2960	2950.00	0.55	0	2976	2967	2951	2942	2926	2972	2947	100	885	500	2070	5	1	20020000	591	46.09	0.44	12	0.00	64.00	6722.00	3530	20230626	-16.43	2720	20231023	8.46	3035	-2.80	20240516	2845	3.69	20240125	3485	-15.35	20230628	2720	8.46	20231023	1.23	N	003080	500	100 억	109334	N	N	29	N	N
10	20240627	160141	57	100.00	KOSPI	화학	N	N	N	N	N	2960	15	2	0.51	40467525	13745	116.84	2955	2960	2935	3825	2065	2945	2944.15	0.55	-618	2971	2957	2946	2932	2921	2952	2927	100	880	500	2060	5	1	20020000	593	46.25	0.44	12	0.07	64.00	6722.00	3530	20230626	-16.15	2720	20231023	8.82	3035	-2.47	20240516	2845	4.04	20240125	3495	-15.31	20230627	2720	8.82	20231023	1.24	N	003080	500	100 억	109952	N	N	29	N	N
11	20240627	150143	57	100.00	KOSPI	화학	N	N	N	N	N	2935	-10	5	-0.34	30907815	10510	89.34	2955	2955	2935	3825	2065	2945	2940.74	0.55	-14	2971	2957	2946	2932	2921	2952	2927	100	880	500	2060	5	1	20020000	588	45.86	0.44	12	0.05	64.00	6722.00	3530	20230626	-16.86	2720	20231023	7.90	3035	-3.29	20240516	2845	3.16	20240125	3495	-16.02	20230627	2720	7.90	20231023	1.24	N	003080	500	100 억	109952	N	N	35	N	N
12	20240627	140141	57	100.00	KOSPI	화학	N	N	N	N	N	2950	5	2	0.17	27807855	9455	80.37	2955	2955	2935	3825	2065	2945	2941.01	0.55	-8	2971	2957	2946	2932	2921	2952	2927	100	880	500	2060	5	1	20020000	591	46.09	0.44	12	0.05	64.00	6722.00	3530	20230626	-16.43	2720	20231023	8.46	3035	-2.80	20240516	2845	3.69	20240125	3495	-15.59	20230627	2720	8.46	20231023	1.24	N	003080	500	100 억	109952	N	N	35	N	N
13	20240627	130142	57	100.00	KOSPI	화학	N	N	N	N	N	2955	10	2	0.34	25202395	8572	72.87	2955	2955	2935	3825	2065	2945	2940.00	0.55	-8	2971	2957	2946	2932	2921	2952	2927	100	880	500	2060	5	1	20020000	592	46.17	0.44	12	0.04	64.00	6722.00	3530	20230626	-16.29	2720	20231023	8.64	3035	-2.64	20240516	2845	3.87	20240125	3495	-15.45	20230627	2720	8.64	20231023	1.24	N	003080	500	100 억	109952	N	N	35	N	N
14	20240627	120142	57	100.00	KOSPI	화학	N	N	N	N	N	2940	-5	5	-0.17	23172695	7884	67.02	2955	2955	2935	3825	2065	2945	2939.10	0.55	102	2971	2957	2946	2932	2921	2952	2927	100	880	500	2060	5	1	20020000	589	45.94	0.44	12	0.04	64.00	6722.00	3530	20230626	-16.71	2720	20231023	8.09	3035	-3.13	20240516	2845	3.34	20240125	3495	-15.88	20230627	2720	8.09	20231023	1.24	N	003080	500	100 억	109952	N	N	35	N	N
15	20240627	110143	57	100.00	KOSPI	화학	N	N	N	N	N	2935	-10	5	-0.34	21378880	7273	61.82	2955	2955	2935	3825	2065	2945	2939.38	0.55	123	2971	2957	2946	2932	2921	2952	2927	100	880	500	2060	5	1	20020000	588	45.86	0.44	12	0.04	64.00	6722.00	3530	20230626	-16.86	2720	20231023	7.90	3035	-3.29	20240516	2845	3.16	20240125	3495	-16.02	20230627	2720	7.90	20231023	1.24	N	003080	500	100 억	109952	N	N	35	N	N
16	20240627	100142	57	100.00	KOSPI	화학	N	N	N	N	N	2945	0	3	0.00	8114080	2758	23.44	2955	2955	2935	3825	2065	2945	2941.86	0.55	-12	2971	2957	2946	2932	2921	2952	2927	100	880	500	2060	5	1	20020000	590	46.02	0.44	12	0.01	64.00	6722.00	3530	20230626	-16.57	2720	20231023	8.27	3035	-2.97	20240516	2845	3.51	20240125	3495	-15.74	20230627	2720	8.27	20231023	1.24	N	003080	500	100 억	109952	N	N	35	N	N
17	20240627	090142	57	100.00	KOSPI	화학	N	N	N	N	N	2955	10	2	0.34	447710	152	1.29	2955	2955	2950	3825	2065	2945	2951.36	0.55	-8	2971	2957	2946	2932	2921	2952	2927	100	880	500	2060	5	1	20020000	592	46.17	0.44	12	0.00	64.00	6722.00	3530	20230626	-16.29	2720	20231023	8.64	3035	-2.64	20240516	2845	3.87	20240125	3495	-15.45	20230627	2720	8.64	20231023	1.24	N	003080	500	100 억	109952	N	N	35	N	N
18	20240626	160142	57	100.00	KOSPI	화학	N	N	N	N	N	2945	-15	5	-0.51	33633110	11413	64.14	2960	2960	2935	3845	2075	2960	2946.75	0.55	-746	2976	2967	2951	2942	2926	2972	2947	100	885	500	2070	5	1	20020000	590	46.02	0.44	12	0.06	64.00	6722.00	3530	20230626	-16.57	2720	20231023	8.27	3035	-2.97	20240516	2845	3.51	20240125	3530	-16.57	20230626	2720	8.27	20231023	1.24	N	003080	500	100 억	110698	N	N	35	N	N
19	20240626	150143	57	100.00	KOSPI	화학	N	N	N	N	N	2940	-20	5	-0.68	32339205	10974	61.68	2960	2960	2935	3845	2075	2960	2946.72	0.55	-735	2976	2967	2951	2942	2926	2972	2947	100	885	500	2070	5	1	20020000	589	45.94	0.44	12	0.05	64.00	6722.00	3530	20230626	-16.71	2720	20231023	8.09	3035	-3.13	20240516	2845	3.34	20240125	3530	-16.71	20230626	2720	8.09	20231023	1.24	N	003080	500	100 억	110698	N	N	42	N	N
20	20240626	140142	57	100.00	KOSPI	화학	N	N	N	N	N	2950	-10	5	-0.34	31155215	10572	59.42	2960	2960	2935	3845	2075	2960	2946.78	0.55	-680	2976	2967	2951	2942	2926	2972	2947	100	885	500	2070	5	1	20020000	591	46.09	0.44	12	0.05	64.00	6722.00	3530	20230626	-16.43	2720	20231023	8.46	3035	-2.80	20240516	2845	3.69	20240125	3530	-16.43	20230626	2720	8.46	20231023	1.24	N	003080	500	100 억	110698	N	N	42	N	N
21	20240626	130143	57	100.00	KOSPI	화학	N	N	N	N	N	2950	-10	5	-0.34	19619160	6653	37.39	2960	2960	2940	3845	2075	2960	2948.68	0.55	-560	2976	2967	2951	2942	2926	2972	2947	100	885	500	2070	5	1	20020000	591	46.09	0.44	12	0.03	64.00	6722.00	3530	20230626	-16.43	2720	20231023	8.46	3035	-2.80	20240516	2845	3.69	20240125	3530	-16.43	20230626	2720	8.46	20231023	1.24	N	003080	500	100 억	110698	N	N	42	N	N
22	20240626	120142	57	100.00	KOSPI	화학	N	N	N	N	N	2945	-15	5	-0.51	15999980	5426	30.50	2960	2960	2940	3845	2075	2960	2948.46	0.55	-148	2976	2967	2951	2942	2926	2972	2947	100	885	500	2070	5	1	20020000	590	46.02	0.44	12	0.03	64.00	6722.00	3530	20230626	-16.57	2720	20231023	8.27	3035	-2.97	20240516	2845	3.51	20240125	3530	-16.57	20230626	2720	8.27	20231023	1.24	N	003080	500	100 억	110698	N	N	42	N	N
23	20240626	110142	57	100.00	KOSPI	화학	N	N	N	N	N	2955	-5	5	-0.17	7560140	2562	14.40	2960	2960	2945	3845	2075	2960	2950.34	0.55	-94	2976	2967	2951	2942	2926	2972	2947	100	885	500	2070	5	1	20020000	592	46.17	0.44	12	0.01	64.00	6722.00	3530	20230626	-16.29	2720	20231023	8.64	3035	-2.64	20240516	2845	3.87	20240125	3530	-16.29	20230626	2720	8.64	20231023	1.24	N	003080	500	100 억	110698	N	N	42	N	N
24	20240626	100142	57	100.00	KOSPI	화학	N	N	N	N	N	2950	-10	5	-0.34	3964120	1343	7.55	2960	2960	2950	3845	2075	2960	2950.72	0.55	-34	2976	2967	2951	2942	2926	2972	2947	100	885	500	2070	5	1	20020000	591	46.09	0.44	12	0.01	64.00	6722.00	3530	20230626	-16.43	2720	20231023	8.46	3035	-2.80	20240516	2845	3.69	20240125	3530	-16.43	20230626	2720	8.46	20231023	1.24	N	003080	500	100 억	110698	N	N	42	N	N
25	20240626	090142	57	100.00	KOSPI	화학	N	N	N	N	N	2955	-5	5	-0.17	446935	151	0.85	2960	2960	2955	3845	2075	2960	2957.50	0.55	-5	2976	2967	2951	2942	2926	2972	2947	100	885	500	2070	5	1	20020000	592	46.17	0.44	12	0.00	64.00	6722.00	3530	20230626	-16.29	2720	20231023	8.64	3035	-2.64	20240516	2845	3.87	20240125	3530	-16.29	20230626	2720	8.64	20231023	1.24	N	003080	500	100 억	110698	N	N	42	N	N
26	20240625	160141	57	100.00	KOSPI	화학	N	N	N	N	N	2960	10	2	0.34	52430510	17793	43.66	2945	2960	2935	3835	2065	2950	2946.69	0.55	814	2980	2965	2955	2940	2930	2960	2935	100	885	500	2060	5	1	20020000	593	46.25	0.44	12	0.09	64.00	6722.00	3530	20230626	-16.15	2720	20231023	8.82	3035	-2.47	20240516	2845	4.04	20240125	3530	-16.15	20230626	2720	8.82	20231023	1.24	N	003080	500	100 억	109884	N	N	42	N	N
27	20240625	150142	57	100.00	KOSPI	화학	N	N	N	N	N	2940	-10	5	-0.34	43238455	14676	36.01	2945	2960	2935	3835	2065	2950	2946.20	0.55	-29	2980	2965	2955	2940	2930	2960	2935	100	885	500	2060	5	1	20020000	589	45.94	0.44	12	0.07	64.00	6722.00	3530	20230626	-16.71	2720	20231023	8.09	3035	-3.13	20240516	2845	3.34	20240125	3530	-16.71	20230626	2720	8.09	20231023	1.24	N	003080	500	100 억	109884	N	N	2	N	N
28	20240625	140142	57	100.00	KOSPI	화학	N	N	N	N	N	2945	-5	5	-0.17	33194420	11260	27.63	2945	2960	2940	3835	2065	2950	2947.99	0.55	-29	2980	2965	2955	2940	2930	2960	2935	100	885	500	2060	5	1	20020000	590	46.02	0.44	12	0.06	64.00	6722.00	3530	20230626	-16.57	2720	20231023	8.27	3035	-2.97	20240516	2845	3.51	20240125	3530	-16.57	20230626	2720	8.27	20231023	1.24	N	003080	500	100 억	109884	N	N	2	N	N
29	20240625	130141	57	100.00	KOSPI	화학	N	N	N	N	N	2955	5	2	0.17	26007950	8823	21.65	2945	2960	2940	3835	2065	2950	2947.74	0.55	-29	2980	2965	2955	2940	2930	2960	2935	100	885	500	2060	5	1	20020000	592	46.17	0.44	12	0.04	64.00	6722.00	3530	20230626	-16.29	2720	20231023	8.64	3035	-2.64	20240516	2845	3.87	20240125	3530	-16.29	20230626	2720	8.64	20231023	1.24	N	003080	500	100 억	109884	N	N	2	N	N
30	20240625	120142	57	100.00	KOSPI	화학	N	N	N	N	N	2960	10	2	0.34	20525855	6964	17.09	2945	2960	2940	3835	2065	2950	2947.42	0.55	-29	2980	2965	2955	2940	2930	2960	2935	100	885	500	2060	5	1	20020000	593	46.25	0.44	12	0.03	64.00	6722.00	3530	20230626	-16.15	2720	20231023	8.82	3035	-2.47	20240516	2845	4.04	20240125	3530	-16.15	20230626	2720	8.82	20231023	1.24	N	003080	500	100 억	109884	N	N	2	N	N
31	20240625	110145	57	100.00	KOSPI	화학	N	N	N	N	N	2945	-5	5	-0.17	16254895	5517	13.54	2945	2960	2940	3835	2065	2950	2946.33	0.55	-29	2980	2965	2955	2940	2930	2960	2935	100	885	500	2060	5	1	20020000	590	46.02	0.44	12	0.03	64.00	6722.00	3530	20230626	-16.57	2720	20231023	8.27	3035	-2.97	20240516	2845	3.51	20240125	3530	-16.57	20230626	2720	8.27	20231023	1.24	N	003080	500	100 억	109884	N	N	2	N	N
32	20240625	100141	57	100.00	KOSPI	화학	N	N	N	N	N	2955	5	2	0.17	12125340	4115	10.10	2945	2960	2940	3835	2065	2950	2946.62	0.55	-29	2980	2965	2955	2940	2930	2960	2935	100	885	500	2060	5	1	20020000	592	46.17	0.44	12	0.02	64.00	6722.00	3530	20230626	-16.29	2720	20231023	8.64	3035	-2.64	20240516	2845	3.87	20240125	3530	-16.29	20230626	2720	8.64	20231023	1.24	N	003080	500	100 억	109884	N	N	2	N	N
33	20240625	090142	57	100.00	KOSPI	화학	N	N	N	N	N	2950	0	3	0.00	686800	233	0.57	2945	2950	2945	3835	2065	2950	2947.63	0.55	-3	2980	2965	2955	2940	2930	2960	2935	100	885	500	2060	5	1	20020000	591	46.09	0.44	12	0.00	64.00	6722.00	3530	20230626	-16.43	2720	20231023	8.46	3035	-2.80	20240516	2845	3.69	20240125	3530	-16.43	20230626	2720	8.46	20231023	1.24	N	003080	500	100 억	109884	N	N	2	N	N
34	20240624	160142	57	100.00	KOSPI	화학	N	N	N	N	N	2950	-20	5	-0.67	101676165	34409	184.45	2970	2970	2945	3860	2080	2970	2954.93	0.55	-798	2983	2976	2963	2956	2943	2980	2960	100	890	500	2070	5	1	20020000	591	46.09	0.44	12	0.17	64.00	6722.00	3530	20230626	-16.43	2720	20231023	8.46	3035	-2.80	20240516	2845	3.69	20240125	3530	-16.43	20230626	2720	8.46	20231023	1.22	N	003080	500	100 억	110682	N	N	2	N	N
35	20240624	150141	57	100.00	KOSPI	화학	N	N	N	N	N	2970	0	3	0.00	96202810	32557	174.52	2970	2970	2945	3860	2080	2970	2954.90	0.55	-726	2983	2976	2963	2956	2943	2980	2960	100	890	500	2070	5	1	20020000	595	46.41	0.44	12	0.16	64.00	6722.00	3530	20230626	-15.86	2720	20231023	9.19	3035	-2.14	20240516	2845	4.39	20240125	3530	-15.86	20230626	2720	9.19	20231023	1.22	N	003080	500	100 억	110682	N	N	23	N	N
36	20240624	140141	57	100.00	KOSPI	화학	N	N	N	N	N	2950	-20	5	-0.67	60560430	20502	109.90	2970	2970	2945	3860	2080	2970	2953.88	0.55	-18	2983	2976	2963	2956	2943	2980	2960	100	890	500	2070	5	1	20020000	591	46.09	0.44	12	0.10	64.00	6722.00	3530	20230626	-16.43	2720	20231023	8.46	3035	-2.80	20240516	2845	3.69	20240125	3530	-16.43	20230626	2720	8.46	20231023	1.22	N	003080	500	100 억	110682	N	N	23	N	N
37	20240624	130141	57	100.00	KOSPI	화학	N	N	N	N	N	2965	-5	5	-0.17	54130030	18326	98.24	2970	2970	2945	3860	2080	2970	2953.73	0.55	-18	2983	2976	2963	2956	2943	2980	2960	100	890	500	2070	5	1	20020000	594	46.33	0.44	12	0.09	64.00	6722.00	3530	20230626	-16.01	2720	20231023	9.01	3035	-2.31	20240516	2845	4.22	20240125	3530	-16.01	20230626	2720	9.01	20231023	1.22	N	003080	500	100 억	110682	N	N	23	N	N
38	20240624	120142	57	100.00	KOSPI	화학	N	N	N	N	N	2955	-15	5	-0.51	40947315	13872	74.36	2970	2970	2945	3860	2080	2970	2951.80	0.55	133	2983	2976	2963	2956	2943	2980	2960	100	890	500	2070	5	1	20020000	592	46.17	0.44	12	0.07	64.00	6722.00	3530	20230626	-16.29	2720	20231023	8.64	3035	-2.64	20240516	2845	3.87	20240125	3530	-16.29	20230626	2720	8.64	20231023	1.22	N	003080	500	100 억	110682	N	N	23	N	N
39	20240624	110142	57	100.00	KOSPI	화학	N	N	N	N	N	2955	-15	5	-0.51	32036345	10851	58.17	2970	2970	2945	3860	2080	2970	2952.39	0.55	133	2983	2976	2963	2956	2943	2980	2960	100	890	500	2070	5	1	20020000	592	46.17	0.44	12	0.05	64.00	6722.00	3530	20230626	-16.29	2720	20231023	8.64	3035	-2.64	20240516	2845	3.87	20240125	3530	-16.29	20230626	2720	8.64	20231023	1.22	N	003080	500	100 억	110682	N	N	23	N	N
40	20240624	100141	57	100.00	KOSPI	화학	N	N	N	N	N	2965	-5	5	-0.17	18957240	6415	34.39	2970	2970	2950	3860	2080	2970	2955.14	0.55	-7	2983	2976	2963	2956	2943	2980	2960	100	890	500	2070	5	1	20020000	594	46.33	0.44	12	0.03	64.00	6722.00	3530	20230626	-16.01	2720	20231023	9.01	3035	-2.31	20240516	2845	4.22	20240125	3530	-16.01	20230626	2720	9.01	20231023	1.22	N	003080	500	100 억	110682	N	N	23	N	N
41	20240624	090142	57	100.00	KOSPI	화학	N	N	N	N	N	2970	0	3	0.00	3806530	1286	6.89	2970	2970	2955	3860	2080	2970	2959.98	0.55	-3	2983	2976	2963	2956	2943	2980	2960	100	890	500	2070	5	1	20020000	595	46.41	0.44	12	0.01	64.00	6722.00	3530	20230626	-15.86	2720	20231023	9.19	3035	-2.14	20240516	2845	4.39	20240125	3530	-15.86	20230626	2720	9.19	20231023	1.22	N	003080	500	100 억	110682	N	N	23	N	N
42	20240621	160139	57	100.00	KOSPI	화학	N	N	N	N	N	2970	15	2	0.51	53124460	17954	40.65	2965	2970	2950	3840	2070	2955	2958.91	0.55	1166	2995	2975	2960	2940	2925	2967	2932	100	885	500	2060	5	1	20020000	595	46.41	0.44	12	0.09	64.00	6722.00	3530	20230626	-15.86	2720	20231023	9.19	3035	-2.14	20240516	2845	4.39	20240125	3530	-15.86	20230626	2720	9.19	20231023	1.22	N	003080	500	100 억	109529	N	N	23	N	N
43	20240621	150138	57	100.00	KOSPI	화학	N	N	N	N	N	2960	5	2	0.17	44698685	15100	34.19	2965	2970	2950	3840	2070	2955	2960.18	0.55	888	2995	2975	2960	2940	2925	2967	2932	100	885	500	2060	5	1	20020000	593	46.25	0.44	12	0.08	64.00	6722.00	3530	20230626	-16.15	2720	20231023	8.82	3035	-2.47	20240516	2845	4.04	20240125	3530	-16.15	20230626	2720	8.82	20231023	1.22	N	003080	500	100 억	109529	N	N	40	N	N
44	20240621	140139	57	100.00	KOSPI	화학	N	N	N	N	N	2955	0	3	0.00	44137635	14911	33.76	2965	2970	2950	3840	2070	2955	2960.07	0.55	889	2995	2975	2960	2940	2925	2967	2932	100	885	500	2060	5	1	20020000	592	46.17	0.44	12	0.07	64.00	6722.00	3530	20230626	-16.29	2720	20231023	8.64	3035	-2.64	20240516	2845	3.87	20240125	3530	-16.29	20230626	2720	8.64	20231023	1.22	N	003080	500	100 억	109529	N	N	40	N	N
45	20240621	130138	57	100.00	KOSPI	화학	N	N	N	N	N	2955	0	3	0.00	37606110	12701	28.76	2965	2970	2950	3840	2070	2955	2960.88	0.55	678	2995	2975	2960	2940	2925	2967	2932	100	885	500	2060	5	1	20020000	592	46.17	0.44	12	0.06	64.00	6722.00	3530	20230626	-16.29	2720	20231023	8.64	3035	-2.64	20240516	2845	3.87	20240125	3530	-16.29	20230626	2720	8.64	20231023	1.22	N	003080	500	100 억	109529	N	N	40	N	N
46	20240621	120141	57	100.00	KOSPI	화학	N	N	N	N	N	2960	5	2	0.17	32027940	10814	24.48	2965	2970	2950	3840	2070	2955	2961.71	0.55	356	2995	2975	2960	2940	2925	2967	2932	100	885	500	2060	5	1	20020000	593	46.25	0.44	12	0.05	64.00	6722.00	3530	20230626	-16.15	2720	20231023	8.82	3035	-2.47	20240516	2845	4.04	20240125	3530	-16.15	20230626	2720	8.82	20231023	1.22	N	003080	500	100 억	109529	N	N	40	N	N
47	20240621	110139	57	100.00	KOSPI	화학	N	N	N	N	N	2965	10	2	0.34	27535615	9297	21.05	2965	2970	2950	3840	2070	2955	2961.77	0.55	251	2995	2975	2960	2940	2925	2967	2932	100	885	500	2060	5	1	20020000	594	46.33	0.44	12	0.05	64.00	6722.00	3530	20230626	-16.01	2720	20231023	9.01	3035	-2.31	20240516	2845	4.22	20240125	3530	-16.01	20230626	2720	9.01	20231023	1.22	N	003080	500	100 억	109529	N	N	40	N	N
48	20240621	100139	57	100.00	KOSPI	화학	N	N	N	N	N	2965	10	2	0.34	12770760	4314	9.77	2965	2970	2950	3840	2070	2955	2960.31	0.55	243	2995	2975	2960	2940	2925	2967	2932	100	885	500	2060	5	1	20020000	594	46.33	0.44	12	0.02	64.00	6722.00	3530	20230626	-16.01	2720	20231023	9.01	3035	-2.31	20240516	2845	4.22	20240125	3530	-16.01	20230626	2720	9.01	20231023	1.22	N	003080	500	100 억	109529	N	N	40	N	N
49	20240621	090139	57	100.00	KOSPI	화학	N	N	N	N	N	2970	15	2	0.51	5935	2	0.00	2965	2970	2965	3840	2070	2955	2967.50	0.55	0	2995	2975	2960	2940	2925	2967	2932	100	885	500	2060	5	1	20020000	595	46.41	0.44	12	0.00	64.00	6722.00	3530	20230626	-15.86	2720	20231023	9.19	3035	-2.14	20240516	2845	4.39	20240125	3530	-15.86	20230626	2720	9.19	20231023	1.22	N	003080	500	100 억	109529	N	N	40	N	N
50	20240620	160139	57	100.00	KOSPI	화학	N	N	N	N	N	2955	0	3	0.00	130808595	44166	90.40	2960	2980	2945	3840	2070	2955	2961.75	0.54	1269	3018	2986	2963	2931	2908	2975	2920	100	885	500	2060	5	1	20020000	592	46.17	0.44	12	0.22	64.00	6722.00	3530	20230626	-16.29	2720	20231023	8.64	3035	-2.64	20240516	2845	3.87	20240125	3530	-16.29	20230626	2720	8.64	20231023	1.24	N	003080	500	100 억	108247	N	N	40	N	N
51	20240620	150139	57	100.00	KOSPI	화학	N	N	N	N	N	2965	10	2	0.34	112120535	37844	77.46	2960	2980	2945	3840	2070	2955	2962.70	0.54	1217	3018	2986	2963	2931	2908	2975	2920	100	885	500	2060	5	1	20020000	594	46.33	0.44	12	0.19	64.00	6722.00	3530	20230626	-16.01	2720	20231023	9.01	3035	-2.31	20240516	2845	4.22	20240125	3530	-16.01	20230626	2720	9.01	20231023	1.24	N	003080	500	100 억	108247	N	N	31	N	N
52	20240620	140139	57	100.00	KOSPI	화학	N	N	N	N	N	2970	15	2	0.51	100966810	34087	69.77	2960	2980	2945	3840	2070	2955	2962.03	0.54	769	3018	2986	2963	2931	2908	2975	2920	100	885	500	2060	5	1	20020000	595	46.41	0.44	12	0.17	64.00	6722.00	3530	20230626	-15.86	2720	20231023	9.19	3035	-2.14	20240516	2845	4.39	20240125	3530	-15.86	20230626	2720	9.19	20231023	1.24	N	003080	500	100 억	108247	N	N	31	N	N
53	20240620	130139	57	100.00	KOSPI	화학	N	N	N	N	N	2970	15	2	0.51	98973945	33416	68.40	2960	2980	2945	3840	2070	2955	2961.87	0.54	768	3018	2986	2963	2931	2908	2975	2920	100	885	500	2060	5	1	20020000	595	46.41	0.44	12	0.17	64.00	6722.00	3530	20230626	-15.86	2720	20231023	9.19	3035	-2.14	20240516	2845	4.39	20240125	3530	-15.86	20230626	2720	9.19	20231023	1.24	N	003080	500	100 억	108247	N	N	31	N	N
54	20240620	120139	57	100.00	KOSPI	화학	N	N	N	N	N	2950	-5	5	-0.17	84021860	28348	58.02	2960	2980	2950	3840	2070	2955	2963.94	0.54	296	3018	2986	2963	2931	2908	2975	2920	100	885	500	2060	5	1	20020000	591	46.09	0.44	12	0.14	64.00	6722.00	3530	20230626	-16.43	2720	20231023	8.46	3035	-2.80	20240516	2845	3.69	20240125	3530	-16.43	20230626	2720	8.46	20231023	1.24	N	003080	500	100 억	108247	N	N	31	N	N
55	20240620	110139	57	100.00	KOSPI	화학	N	N	N	N	N	2965	10	2	0.34	50289140	16951	34.70	2960	2975	2960	3840	2070	2955	2966.74	0.54	296	3018	2986	2963	2931	2908	2975	2920	100	885	500	2060	5	1	20020000	594	46.33	0.44	12	0.08	64.00	6722.00	3530	20230626	-16.01	2720	20231023	9.01	3035	-2.31	20240516	2845	4.22	20240125	3530	-16.01	20230626	2720	9.01	20231023	1.24	N	003080	500	100 억	108247	N	N	31	N	N
56	20240620	100140	57	100.00	KOSPI	화학	N	N	N	N	N	2965	10	2	0.34	30174005	10166	20.81	2960	2975	2960	3840	2070	2955	2968.13	0.54	0	3018	2986	2963	2931	2908	2975	2920	100	885	500	2060	5	1	20020000	594	46.33	0.44	12	0.05	64.00	6722.00	3530	20230626	-16.01	2720	20231023	9.01	3035	-2.31	20240516	2845	4.22	20240125	3530	-16.01	20230626	2720	9.01	20231023	1.24	N	003080	500	100 억	108247	N	N	31	N	N
57	20240620	090140	57	100.00	KOSPI	화학	N	N	N	N	N	2965	10	2	0.34	2442330	824	1.69	2960	2965	2960	3840	2070	2955	2963.99	0.54	0	3018	2986	2963	2931	2908	2975	2920	100	885	500	2060	5	1	20020000	594	46.33	0.44	12	0.00	64.00	6722.00	3530	20230626	-16.01	2720	20231023	9.01	3035	-2.31	20240516	2845	4.22	20240125	3530	-16.01	20230626	2720	9.01	20231023	1.24	N	003080	500	100 억	108247	N	N	31	N	N
58	20240619	160139	57	100.00	KOSPI	화학	N	N	N	N	N	2955	-30	5	-1.01	142508835	48164	49.46	2965	2995	2940	3880	2090	2985	2958.73	0.52	3868	3038	3011	2978	2951	2918	2995	2935	100	895	500	2080	5	1	20020000	592	46.17	0.44	12	0.24	64.00	6722.00	3535	20230613	-16.41	2720	20231023	8.64	3035	-2.64	20240516	2845	3.87	20240125	3530	-16.29	20230626	2720	8.64	20231023	1.22	N	003080	500	100 억	104306	N	N	31	N	N
59	20240619	150137	57	100.00	KOSPI	화학	N	N	N	N	N	2955	-30	5	-1.01	112312400	37914	38.93	2965	2995	2950	3880	2090	2985	2962.19	0.52	2271	3038	3011	2978	2951	2918	2995	2935	100	895	500	2080	5	1	20020000	592	46.17	0.44	12	0.19	64.00	6722.00	3535	20230613	-16.41	2720	20231023	8.64	3035	-2.64	20240516	2845	3.87	20240125	3530	-16.29	20230626	2720	8.64	20231023	1.22	N	003080	500	100 억	104306	N	N	26	N	N
60	20240619	140141	57	100.00	KOSPI	화학	N	N	N	N	N	2980	-5	5	-0.17	62273185	20978	21.54	2965	2995	2960	3880	2090	2985	2968.37	0.52	168	3038	3011	2978	2951	2918	2995	2935	100	895	500	2080	5	1	20020000	597	46.56	0.44	12	0.10	64.00	6722.00	3535	20230613	-15.70	2720	20231023	9.56	3035	-1.81	20240516	2845	4.75	20240125	3530	-15.58	20230626	2720	9.56	20231023	1.22	N	003080	500	100 억	104306	N	N	26	N	N
61	20240619	130138	57	100.00	KOSPI	화학	N	N	N	N	N	2970	-15	5	-0.50	54056775	18212	18.70	2965	2995	2960	3880	2090	2985	2968.04	0.52	168	3038	3011	2978	2951	2918	2995	2935	100	895	500	2080	5	1	20020000	595	46.41	0.44	12	0.09	64.00	6722.00	3535	20230613	-15.98	2720	20231023	9.19	3035	-2.14	20240516	2845	4.39	20240125	3530	-15.86	20230626	2720	9.19	20231023	1.22	N	003080	500	100 억	104306	N	N	26	N	N
62	20240619	120138	57	100.00	KOSPI	화학	N	N	N	N	N	2965	-20	5	-0.67	47771250	16096	16.53	2965	2995	2960	3880	2090	2985	2967.72	0.52	168	3038	3011	2978	2951	2918	2995	2935	100	895	500	2080	5	1	20020000	594	46.33	0.44	12	0.08	64.00	6722.00	3535	20230613	-16.12	2720	20231023	9.01	3035	-2.31	20240516	2845	4.22	20240125	3530	-16.01	20230626	2720	9.01	20231023	1.22	N	003080	500	100 억	104306	N	N	26	N	N
63	20240619	110139	57	100.00	KOSPI	화학	N	N	N	N	N	2985	0	3	0.00	10214395	3422	3.51	2965	2995	2965	3880	2090	2985	2984.92	0.52	-130	3038	3011	2978	2951	2918	2995	2935	100	895	500	2080	5	1	20020000	598	46.64	0.44	12	0.02	64.00	6722.00	3535	20230613	-15.56	2720	20231023	9.74	3035	-1.65	20240516	2845	4.92	20240125	3530	-15.44	20230626	2720	9.74	20231023	1.22	N	003080	500	100 억	104306	N	N	26	N	N
64	20240619	100139	57	100.00	KOSPI	화학	N	N	N	N	N	2990	5	2	0.17	9465755	3171	3.26	2965	2995	2965	3880	2090	2985	2985.11	0.52	-101	3038	3011	2978	2951	2918	2995	2935	100	895	500	2080	5	1	20020000	599	46.72	0.44	12	0.02	64.00	6722.00	3535	20230613	-15.42	2720	20231023	9.93	3035	-1.48	20240516	2845	5.10	20240125	3530	-15.30	20230626	2720	9.93	20231023	1.22	N	003080	500	100 억	104306	N	N	26	N	N
65	20240619	090140	57	100.00	KOSPI	화학	N	N	N	N	N	2995	10	2	0.34	3849245	1293	1.33	2965	2995	2965	3880	2090	2985	2975.80	0.52	-101	3038	3011	2978	2951	2918	2995	2935	100	895	500	2080	5	1	20020000	600	46.80	0.45	12	0.01	64.00	6722.00	3535	20230613	-15.28	2720	20231023	10.11	3035	-1.32	20240516	2845	5.27	20240125	3530	-15.16	20230626	2720	10.11	20231023	1.22	N	003080	500	100 억	104306	N	N	26	N	N
66	20240618	160138	57	100.00	KOSPI	화학	N	N	N	N	N	2985	-20	5	-0.67	284647805	95776	396.34	3005	3005	2945	3905	2105	3005	2972.02	0.51	2713	3025	3015	3000	2990	2975	3020	2995	100	900	500	2100	5	1	20020000	598	46.64	0.44	12	0.48	64.00	6722.00	3570	20230612	-16.39	2720	20231023	9.74	3035	-1.65	20240516	2845	4.92	20240125	3530	-15.44	20230626	2720	9.74	20231023	1.22	N	003080	500	100 억	101606	N	N	26	N	N
67	20240618	150138	57	100.00	KOSPI	화학	N	N	N	N	N	2975	-30	5	-1.00	270935800	91167	377.27	3005	3005	2945	3905	2105	3005	2971.86	0.51	3200	3025	3015	3000	2990	2975	3020	2995	100	900	500	2100	5	1	20020000	596	46.48	0.44	12	0.46	64.00	6722.00	3570	20230612	-16.67	2720	20231023	9.38	3035	-1.98	20240516	2845	4.57	20240125	3530	-15.72	20230626	2720	9.38	20231023	1.22	N	003080	500	100 억	101606	N	N	16	N	N
68	20240618	140138	57	100.00	KOSPI	화학	N	N	N	N	N	2960	-45	5	-1.50	245380925	82537	341.56	3005	3005	2945	3905	2105	3005	2972.98	0.51	2961	3025	3015	3000	2990	2975	3020	2995	100	900	500	2100	5	1	20020000	593	46.25	0.44	12	0.41	64.00	6722.00	3570	20230612	-17.09	2720	20231023	8.82	3035	-2.47	20240516	2845	4.04	20240125	3530	-16.15	20230626	2720	8.82	20231023	1.22	N	003080	500	100 억	101606	N	N	16	N	N
69	20240618	130138	57	100.00	KOSPI	화학	N	N	N	N	N	2985	-20	5	-0.67	95310525	31864	131.86	3005	3005	2980	3905	2105	3005	2991.17	0.51	600	3025	3015	3000	2990	2975	3020	2995	100	900	500	2100	5	1	20020000	598	46.64	0.44	12	0.16	64.00	6722.00	3570	20230612	-16.39	2720	20231023	9.74	3035	-1.65	20240516	2845	4.92	20240125	3530	-15.44	20230626	2720	9.74	20231023	1.22	N	003080	500	100 억	101606	N	N	16	N	N
70	20240618	120138	57	100.00	KOSPI	화학	N	N	N	N	N	3000	-5	5	-0.17	67749815	22632	93.66	3005	3005	2985	3905	2105	3005	2993.54	0.51	441	3025	3015	3000	2990	2975	3020	2995	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.11	64.00	6722.00	3570	20230612	-15.97	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3530	-15.01	20230626	2720	10.29	20231023	1.22	N	003080	500	100 억	101606	N	N	16	N	N
71	20240618	110138	57	100.00	KOSPI	화학	N	N	N	N	N	3000	-5	5	-0.17	57864705	19327	79.98	3005	3005	2985	3905	2105	3005	2993.98	0.51	441	3025	3015	3000	2990	2975	3020	2995	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.10	64.00	6722.00	3570	20230612	-15.97	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3530	-15.01	20230626	2720	10.29	20231023	1.22	N	003080	500	100 억	101606	N	N	16	N	N
72	20240618	100138	57	100.00	KOSPI	화학	N	N	N	N	N	2990	-15	5	-0.50	10158575	3393	14.04	3005	3005	2985	3905	2105	3005	2993.98	0.51	0	3025	3015	3000	2990	2975	3020	2995	100	900	500	2100	5	1	20020000	599	46.72	0.44	12	0.02	64.00	6722.00	3570	20230612	-16.25	2720	20231023	9.93	3035	-1.48	20240516	2845	5.10	20240125	3530	-15.30	20230626	2720	9.93	20231023	1.22	N	003080	500	100 억	101606	N	N	16	N	N
73	20240618	090139	57	100.00	KOSPI	화학	N	N	N	N	N	2990	-15	5	-0.50	2299745	766	3.17	3005	3005	2990	3905	2105	3005	3002.28	0.51	0	3025	3015	3000	2990	2975	3020	2995	100	900	500	2100	5	1	20020000	599	46.72	0.44	12	0.00	64.00	6722.00	3570	20230612	-16.25	2720	20231023	9.93	3035	-1.48	20240516	2845	5.10	20240125	3530	-15.30	20230626	2720	9.93	20231023	1.22	N	003080	500	100 억	101606	N	N	16	N	N
74	20240617	160137	57	100.00	KOSPI	화학	N	N	N	N	N	3005	5	2	0.17	68310775	22770	181.42	3000	3010	2985	3900	2100	3000	3000.00	0.50	1010	3016	3007	2996	2987	2976	3012	2992	100	900	500	2100	5	1	20020000	602	46.95	0.45	12	0.11	64.00	6722.00	3570	20230609	-15.83	2720	20231023	10.48	3035	-0.99	20240516	2845	5.62	20240125	3530	-14.87	20230626	2720	10.48	20231023	1.22	N	003080	500	100 억	100596	N	N	16	N	N
75	20240617	150140	57	100.00	KOSPI	화학	N	N	N	N	N	3005	5	2	0.17	61933185	20645	164.49	3000	3010	2985	3900	2100	3000	2999.91	0.50	1170	3016	3007	2996	2987	2976	3012	2992	100	900	500	2100	5	1	20020000	602	46.95	0.45	12	0.10	64.00	6722.00	3570	20230609	-15.83	2720	20231023	10.48	3035	-0.99	20240516	2845	5.62	20240125	3530	-14.87	20230626	2720	10.48	20231023	1.22	N	003080	500	100 억	100596	N	N	6	N	N
76	20240617	140137	57	100.00	KOSPI	화학	N	N	N	N	N	2990	-10	5	-0.33	44225740	14748	117.50	3000	3010	2985	3900	2100	3000	2998.76	0.50	896	3016	3007	2996	2987	2976	3012	2992	100	900	500	2100	5	1	20020000	599	46.72	0.44	12	0.07	64.00	6722.00	3570	20230609	-16.25	2720	20231023	9.93	3035	-1.48	20240516	2845	5.10	20240125	3530	-15.30	20230626	2720	9.93	20231023	1.22	N	003080	500	100 억	100596	N	N	6	N	N
77	20240617	130137	57	100.00	KOSPI	화학	N	N	N	N	N	3000	0	3	0.00	37383755	12462	99.29	3000	3010	2985	3900	2100	3000	2999.82	0.50	758	3016	3007	2996	2987	2976	3012	2992	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.06	64.00	6722.00	3570	20230609	-15.97	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3530	-15.01	20230626	2720	10.29	20231023	1.22	N	003080	500	100 억	100596	N	N	6	N	N
78	20240617	120137	57	100.00	KOSPI	화학	N	N	N	N	N	3005	5	2	0.17	34089350	11364	90.54	3000	3010	2985	3900	2100	3000	2999.77	0.50	758	3016	3007	2996	2987	2976	3012	2992	100	900	500	2100	5	1	20020000	602	46.95	0.45	12	0.06	64.00	6722.00	3570	20230609	-15.83	2720	20231023	10.48	3035	-0.99	20240516	2845	5.62	20240125	3530	-14.87	20230626	2720	10.48	20231023	1.22	N	003080	500	100 억	100596	N	N	6	N	N
79	20240617	110137	57	100.00	KOSPI	화학	N	N	N	N	N	2990	-10	5	-0.33	26148525	8706	69.36	3000	3010	2990	3900	2100	3000	3003.51	0.50	718	3016	3007	2996	2987	2976	3012	2992	100	900	500	2100	5	1	20020000	599	46.72	0.44	12	0.04	64.00	6722.00	3570	20230609	-16.25	2720	20231023	9.93	3035	-1.48	20240516	2845	5.10	20240125	3530	-15.30	20230626	2720	9.93	20231023	1.22	N	003080	500	100 억	100596	N	N	6	N	N
80	20240617	100137	57	100.00	KOSPI	화학	N	N	N	N	N	2995	-5	5	-0.17	23202205	7722	61.52	3000	3010	2990	3900	2100	3000	3004.69	0.50	545	3016	3007	2996	2987	2976	3012	2992	100	900	500	2100	5	1	20020000	600	46.80	0.45	12	0.04	64.00	6722.00	3570	20230609	-16.11	2720	20231023	10.11	3035	-1.32	20240516	2845	5.27	20240125	3530	-15.16	20230626	2720	10.11	20231023	1.22	N	003080	500	100 억	100596	N	N	6	N	N
81	20240617	090137	57	100.00	KOSPI	화학	N	N	N	N	N	3000	0	3	0.00	1299000	433	3.45	3000	3000	3000	3900	2100	3000	3000.00	0.50	-63	3016	3007	2996	2987	2976	3012	2992	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.00	64.00	6722.00	3570	20230609	-15.97	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3530	-15.01	20230626	2720	10.29	20231023	1.22	N	003080	500	100 억	100596	N	N	6	N	N
82	20240614	160131	57	100.00	KOSPI	화학	N	N	N	N	N	3000	-5	5	-0.17	37591965	12548	73.41	2985	3005	2985	3905	2105	3005	2995.85	0.50	276	3028	3016	3003	2991	2978	3010	2985	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.06	64.00	6722.00	3570	20230609	-15.97	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3530	-15.01	20230626	2720	10.29	20231023	1.21	N	003080	500	100 억	100320	N	N	6	N	N
83	20240614	150131	57	100.00	KOSPI	화학	N	N	N	N	N	3000	-5	5	-0.17	36689415	12247	71.65	2985	3005	2985	3905	2105	3005	2995.79	0.50	348	3028	3016	3003	2991	2978	3010	2985	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.06	64.00	6722.00	3570	20230609	-15.97	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3530	-15.01	20230626	2720	10.29	20231023	1.21	N	003080	500	100 억	100320	N	N	37	N	N
84	20240614	140131	57	100.00	KOSPI	화학	N	N	N	N	N	3000	-5	5	-0.17	32279895	10774	63.03	2985	3005	2985	3905	2105	3005	2996.09	0.50	308	3028	3016	3003	2991	2978	3010	2985	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.05	64.00	6722.00	3570	20230609	-15.97	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3530	-15.01	20230626	2720	10.29	20231023	1.21	N	003080	500	100 억	100320	N	N	37	N	N
85	20240614	130131	57	100.00	KOSPI	화학	N	N	N	N	N	3000	-5	5	-0.17	31772715	10605	62.04	2985	3005	2985	3905	2105	3005	2996.01	0.50	312	3028	3016	3003	2991	2978	3010	2985	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.05	64.00	6722.00	3570	20230609	-15.97	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3530	-15.01	20230626	2720	10.29	20231023	1.21	N	003080	500	100 억	100320	N	N	37	N	N
86	20240614	120131	57	100.00	KOSPI	화학	N	N	N	N	N	3000	-5	5	-0.17	26112300	8718	51.00	2985	3005	2985	3905	2105	3005	2995.22	0.50	298	3028	3016	3003	2991	2978	3010	2985	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.04	64.00	6722.00	3570	20230609	-15.97	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3530	-15.01	20230626	2720	10.29	20231023	1.21	N	003080	500	100 억	100320	N	N	37	N	N
87	20240614	110135	57	100.00	KOSPI	화학	N	N	N	N	N	3000	-5	5	-0.17	25470310	8504	49.75	2985	3005	2985	3905	2105	3005	2995.10	0.50	298	3028	3016	3003	2991	2978	3010	2985	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.04	64.00	6722.00	3570	20230609	-15.97	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3530	-15.01	20230626	2720	10.29	20231023	1.21	N	003080	500	100 억	100320	N	N	37	N	N
88	20240614	100136	57	100.00	KOSPI	화학	N	N	N	N	N	2985	-20	5	-0.67	19625085	6546	38.29	2985	3005	2985	3905	2105	3005	2998.03	0.50	0	3028	3016	3003	2991	2978	3010	2985	100	900	500	2100	5	1	20020000	598	46.64	0.44	12	0.03	64.00	6722.00	3570	20230609	-16.39	2720	20231023	9.74	3035	-1.65	20240516	2845	4.92	20240125	3530	-15.44	20230626	2720	9.74	20231023	1.21	N	003080	500	100 억	100320	N	N	37	N	N
89	20240614	090137	57	100.00	KOSPI	화학	N	N	N	N	N	2985	-20	5	-0.67	80595	27	0.16	2985	2985	2985	3905	2105	3005	2985.00	0.50	0	3028	3016	3003	2991	2978	3010	2985	100	900	500	2100	5	1	20020000	598	46.64	0.44	12	0.00	64.00	6722.00	3570	20230609	-16.39	2720	20231023	9.74	3035	-1.65	20240516	2845	4.92	20240125	3530	-15.44	20230626	2720	9.74	20231023	1.21	N	003080	500	100 억	100320	N	N	37	N	N
90	20240613	160136	57	100.00	KOSPI	화학	N	N	N	N	N	3005	-10	5	-0.33	51225440	17094	202.20	3015	3015	2990	3915	2115	3015	2996.62	0.50	396	3031	3022	3006	2997	2981	3027	3002	100	900	500	2110	5	1	20020000	602	46.95	0.45	12	0.09	64.00	6722.00	3570	20230609	-15.83	2720	20231023	10.48	3035	-0.99	20240516	2845	5.62	20240125	3535	-14.99	20230613	2720	10.48	20231023	1.20	N	003080	500	100 억	99872	N	N	37	N	N
91	20240613	150138	57	100.00	KOSPI	화학	N	N	N	N	N	3005	-10	5	-0.33	46840935	15630	184.88	3015	3015	2990	3915	2115	3015	2996.78	0.50	605	3031	3022	3006	2997	2981	3027	3002	100	900	500	2110	5	1	20020000	602	46.95	0.45	12	0.08	64.00	6722.00	3570	20230609	-15.83	2720	20231023	10.48	3035	-0.99	20240516	2845	5.62	20240125	3535	-14.99	20230613	2720	10.48	20231023	1.20	N	003080	500	100 억	99872	N	N	3	N	N
92	20240613	140136	57	100.00	KOSPI	화학	N	N	N	N	N	3005	-10	5	-0.33	46145675	15398	182.14	3015	3015	2990	3915	2115	3015	2996.78	0.50	628	3031	3022	3006	2997	2981	3027	3002	100	900	500	2110	5	1	20020000	602	46.95	0.45	12	0.08	64.00	6722.00	3570	20230609	-15.83	2720	20231023	10.48	3035	-0.99	20240516	2845	5.62	20240125	3535	-14.99	20230613	2720	10.48	20231023	1.20	N	003080	500	100 억	99872	N	N	3	N	N
93	20240613	130137	57	100.00	KOSPI	화학	N	N	N	N	N	2995	-20	5	-0.66	33005555	11012	130.26	3015	3015	2990	3915	2115	3015	2997.13	0.50	621	3031	3022	3006	2997	2981	3027	3002	100	900	500	2110	5	1	20020000	600	46.80	0.45	12	0.06	64.00	6722.00	3570	20230609	-16.11	2720	20231023	10.11	3035	-1.32	20240516	2845	5.27	20240125	3535	-15.28	20230613	2720	10.11	20231023	1.20	N	003080	500	100 억	99872	N	N	3	N	N
94	20240613	120135	57	100.00	KOSPI	화학	N	N	N	N	N	3010	-5	5	-0.17	28207485	9413	111.34	3015	3015	2990	3915	2115	3015	2996.52	0.50	588	3031	3022	3006	2997	2981	3027	3002	100	900	500	2110	5	1	20020000	603	47.03	0.45	12	0.05	64.00	6722.00	3570	20230609	-15.69	2720	20231023	10.66	3035	-0.82	20240516	2845	5.80	20240125	3535	-14.85	20230613	2720	10.66	20231023	1.20	N	003080	500	100 억	99872	N	N	3	N	N
95	20240613	110135	57	100.00	KOSPI	화학	N	N	N	N	N	2995	-20	5	-0.66	28156475	9396	111.14	3015	3015	2990	3915	2115	3015	2996.51	0.50	579	3031	3022	3006	2997	2981	3027	3002	100	900	500	2110	5	1	20020000	600	46.80	0.45	12	0.05	64.00	6722.00	3570	20230609	-16.11	2720	20231023	10.11	3035	-1.32	20240516	2845	5.27	20240125	3535	-15.28	20230613	2720	10.11	20231023	1.20	N	003080	500	100 억	99872	N	N	3	N	N
96	20240613	100136	57	100.00	KOSPI	화학	N	N	N	N	N	3005	-10	5	-0.33	8622805	2879	34.05	3015	3015	2990	3915	2115	3015	2994.59	0.50	580	3031	3022	3006	2997	2981	3027	3002	100	900	500	2110	5	1	20020000	602	46.95	0.45	12	0.01	64.00	6722.00	3570	20230609	-15.83	2720	20231023	10.48	3035	-0.99	20240516	2845	5.62	20240125	3535	-14.99	20230613	2720	10.48	20231023	1.20	N	003080	500	100 억	99872	N	N	3	N	N
97	20240613	090139	57	100.00	KOSPI	화학	N	N	N	N	N	3015	0	3	0.00	856260	284	3.36	3015	3015	3015	3915	2115	3015	3015.00	0.50	-32	3031	3022	3006	2997	2981	3027	3002	100	900	500	2110	5	1	20020000	604	47.11	0.45	12	0.00	64.00	6722.00	3570	20230609	-15.55	2720	20231023	10.85	3035	-0.66	20240516	2845	5.98	20240125	3535	-14.71	20230613	2720	10.85	20231023	1.20	N	003080	500	100 억	99872	N	N	3	N	N
98	20240612	160134	57	100.00	KOSPI	화학	N	N	N	N	N	3015	15	2	0.50	25205505	8406	34.14	2990	3015	2990	3900	2100	3000	2998.51	0.50	231	3030	3015	3005	2990	2980	3010	2985	100	900	500	2100	5	1	20020000	604	47.11	0.45	12	0.04	64.00	6722.00	3570	20230609	-15.55	2720	20231023	10.85	3035	-0.66	20240516	2845	5.98	20240125	3570	-15.55	20230612	2720	10.85	20231023	1.21	N	003080	500	100 억	99627	N	N	3	N	N
99	20240612	150140	57	100.00	KOSPI	화학	N	N	N	N	N	3000	0	3	0.00	21110270	7046	28.61	2990	3010	2990	3900	2100	3000	2996.06	0.50	314	3030	3015	3005	2990	2980	3010	2985	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.04	64.00	6722.00	3570	20230609	-15.97	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3570	-15.97	20230612	2720	10.29	20231023	1.21	N	003080	500	100 억	99627	N	N	8	N	N
100	20240612	140135	57	100.00	KOSPI	화학	N	N	N	N	N	3005	5	2	0.17	12810125	4277	17.37	2990	3005	2990	3900	2100	3000	2995.12	0.50	245	3030	3015	3005	2990	2980	3010	2985	100	900	500	2100	5	1	20020000	602	46.95	0.45	12	0.02	64.00	6722.00	3570	20230609	-15.83	2720	20231023	10.48	3035	-0.99	20240516	2845	5.62	20240125	3570	-15.83	20230612	2720	10.48	20231023	1.21	N	003080	500	100 억	99627	N	N	8	N	N
101	20240612	130136	57	100.00	KOSPI	화학	N	N	N	N	N	3000	0	3	0.00	12713965	4245	17.24	2990	3005	2990	3900	2100	3000	2995.04	0.50	245	3030	3015	3005	2990	2980	3010	2985	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.02	64.00	6722.00	3570	20230609	-15.97	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3570	-15.97	20230612	2720	10.29	20231023	1.21	N	003080	500	100 억	99627	N	N	8	N	N
102	20240612	120134	57	100.00	KOSPI	화학	N	N	N	N	N	2995	-5	5	-0.17	9147630	3057	12.41	2990	3000	2990	3900	2100	3000	2992.36	0.50	245	3030	3015	3005	2990	2980	3010	2985	100	900	500	2100	5	1	20020000	600	46.80	0.45	12	0.02	64.00	6722.00	3570	20230609	-16.11	2720	20231023	10.11	3035	-1.32	20240516	2845	5.27	20240125	3570	-16.11	20230612	2720	10.11	20231023	1.21	N	003080	500	100 억	99627	N	N	8	N	N
103	20240612	110135	57	100.00	KOSPI	화학	N	N	N	N	N	2995	-5	5	-0.17	5421715	1811	7.35	2990	3000	2990	3900	2100	3000	2993.77	0.50	170	3030	3015	3005	2990	2980	3010	2985	100	900	500	2100	5	1	20020000	600	46.80	0.45	12	0.01	64.00	6722.00	3570	20230609	-16.11	2720	20231023	10.11	3035	-1.32	20240516	2845	5.27	20240125	3570	-16.11	20230612	2720	10.11	20231023	1.21	N	003080	500	100 억	99627	N	N	8	N	N
104	20240612	100136	57	100.00	KOSPI	화학	N	N	N	N	N	3000	0	3	0.00	5340795	1784	7.24	2990	3000	2990	3900	2100	3000	2993.72	0.50	161	3030	3015	3005	2990	2980	3010	2985	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.01	64.00	6722.00	3570	20230609	-15.97	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3570	-15.97	20230612	2720	10.29	20231023	1.21	N	003080	500	100 억	99627	N	N	8	N	N
105	20240612	090135	57	100.00	KOSPI	화학	N	N	N	N	N	2995	-5	5	-0.17	224325	75	0.30	2990	2995	2990	3900	2100	3000	2991.00	0.50	0	3030	3015	3005	2990	2980	3010	2985	100	900	500	2100	5	1	20020000	600	46.80	0.45	12	0.00	64.00	6722.00	3570	20230609	-16.11	2720	20231023	10.11	3035	-1.32	20240516	2845	5.27	20240125	3570	-16.11	20230612	2720	10.11	20231023	1.21	N	003080	500	100 억	99627	N	N	8	N	N
106	20240610	160136	57	100.00	KOSPI	화학	N	N	N	N	N	3025	15	2	0.50	95178985	31524	150.49	3000	3035	3000	3910	2110	3010	3019.25	0.49	1392	3026	3017	3001	2992	2976	3022	2997	100	900	500	2100	5	1	20020000	606	47.27	0.45	12	0.16	64.00	6722.00	3570	20230609	-15.27	2720	20231023	11.21	3035	0.00	20240516	2845	6.33	20240125	3570	-15.27	20230612	2720	11.21	20231023	1.23	N	003080	500	100 억	98210	N	N	16	N	N
107	20240610	150135	57	100.00	KOSPI	화학	N	N	N	N	N	3015	5	2	0.17	90322865	29917	142.82	3000	3035	3000	3910	2110	3010	3019.12	0.49	1090	3026	3017	3001	2992	2976	3022	2997	100	900	500	2100	5	1	20020000	604	47.11	0.45	12	0.15	64.00	6722.00	3570	20230609	-15.55	2720	20231023	10.85	3035	0.00	20240516	2845	5.98	20240125	3570	-15.55	20230612	2720	10.85	20231023	1.23	N	003080	500	100 억	98210	N	N	9	N	N
108	20240610	140135	57	100.00	KOSPI	화학	N	N	N	N	N	3015	5	2	0.17	79492515	26321	125.65	3000	3035	3000	3910	2110	3010	3020.12	0.49	764	3026	3017	3001	2992	2976	3022	2997	100	900	500	2100	5	1	20020000	604	47.11	0.45	12	0.13	64.00	6722.00	3570	20230609	-15.55	2720	20231023	10.85	3035	0.00	20240516	2845	5.98	20240125	3570	-15.55	20230612	2720	10.85	20231023	1.23	N	003080	500	100 억	98210	N	N	9	N	N
109	20240610	130135	57	100.00	KOSPI	화학	N	N	N	N	N	3015	5	2	0.17	75566880	25019	119.43	3000	3035	3000	3910	2110	3010	3020.38	0.49	532	3026	3017	3001	2992	2976	3022	2997	100	900	500	2100	5	1	20020000	604	47.11	0.45	12	0.12	64.00	6722.00	3570	20230609	-15.55	2720	20231023	10.85	3035	0.00	20240516	2845	5.98	20240125	3570	-15.55	20230612	2720	10.85	20231023	1.23	N	003080	500	100 억	98210	N	N	9	N	N
110	20240610	120135	57	100.00	KOSPI	화학	N	N	N	N	N	3020	10	2	0.33	73693925	24398	116.47	3000	3035	3000	3910	2110	3010	3020.49	0.49	356	3026	3017	3001	2992	2976	3022	2997	100	900	500	2100	5	1	20020000	605	47.19	0.45	12	0.12	64.00	6722.00	3570	20230609	-15.41	2720	20231023	11.03	3035	0.00	20240516	2845	6.15	20240125	3570	-15.41	20230612	2720	11.03	20231023	1.23	N	003080	500	100 억	98210	N	N	9	N	N
111	20240610	110135	57	100.00	KOSPI	화학	N	N	N	N	N	3020	10	2	0.33	67645155	22394	106.90	3000	3035	3000	3910	2110	3010	3020.68	0.49	23	3026	3017	3001	2992	2976	3022	2997	100	900	500	2100	5	1	20020000	605	47.19	0.45	12	0.11	64.00	6722.00	3570	20230609	-15.41	2720	20231023	11.03	3035	0.00	20240516	2845	6.15	20240125	3570	-15.41	20230612	2720	11.03	20231023	1.23	N	003080	500	100 억	98210	N	N	9	N	N
112	20240610	100136	57	100.00	KOSPI	화학	N	N	N	N	N	3025	15	2	0.50	65047520	21534	102.80	3000	3035	3000	3910	2110	3010	3020.69	0.49	23	3026	3017	3001	2992	2976	3022	2997	100	900	500	2100	5	1	20020000	606	47.27	0.45	12	0.11	64.00	6722.00	3570	20230609	-15.27	2720	20231023	11.21	3035	0.00	20240516	2845	6.33	20240125	3570	-15.27	20230612	2720	11.21	20231023	1.23	N	003080	500	100 억	98210	N	N	9	N	N
113	20240610	090138	57	100.00	KOSPI	화학	N	N	N	N	N	3000	-10	5	-0.33	99000	33	0.16	3000	3000	3000	3910	2110	3010	3000.00	0.49	-4	3026	3017	3001	2992	2976	3022	2997	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.00	64.00	6722.00	3570	20230609	-15.97	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3570	-15.97	20230612	2720	10.29	20231023	1.23	N	003080	500	100 억	98210	N	N	9	N	N
114	20240607	160137	57	100.00	KOSPI	화학	N	N	N	N	N	3010	5	2	0.17	61946515	20645	163.76	3000	3010	2985	3905	2105	3005	3000.56	0.48	1291	3021	3012	2996	2987	2971	3017	2992	100	900	500	2100	5	1	20020000	603	47.03	0.45	12	0.10	64.00	6722.00	3570	20230609	-15.69	2720	20231023	10.66	3035	-0.82	20240516	2845	5.80	20240125	3570	-15.69	20230609	2720	10.66	20231023	1.25	N	003080	500	100 억	96919	N	N	9	N	N
115	20240607	150138	57	100.00	KOSPI	화학	N	N	N	N	N	2985	-20	5	-0.67	55882695	18629	147.77	3000	3010	2985	3905	2105	3005	2999.77	0.48	1458	3021	3012	2996	2987	2971	3017	2992	100	900	500	2100	5	1	20020000	598	46.64	0.44	12	0.09	64.00	6722.00	3570	20230609	-16.39	2720	20231023	9.74	3035	-1.65	20240516	2845	4.92	20240125	3570	-16.39	20230609	2720	9.74	20231023	1.25	N	003080	500	100 억	96919	N	N	3	N	N
116	20240607	140137	57	100.00	KOSPI	화학	N	N	N	N	N	3000	-5	5	-0.17	38124085	12690	100.66	3000	3010	2995	3905	2105	3005	3004.26	0.48	742	3021	3012	2996	2987	2971	3017	2992	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.06	64.00	6722.00	3570	20230609	-15.97	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3570	-15.97	20230609	2720	10.29	20231023	1.25	N	003080	500	100 억	96919	N	N	3	N	N
117	20240607	130138	57	100.00	KOSPI	화학	N	N	N	N	N	3000	-5	5	-0.17	32162580	10703	84.90	3000	3010	2995	3905	2105	3005	3005.01	0.48	737	3021	3012	2996	2987	2971	3017	2992	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.05	64.00	6722.00	3570	20230609	-15.97	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3570	-15.97	20230609	2720	10.29	20231023	1.25	N	003080	500	100 억	96919	N	N	3	N	N
118	20240607	120137	57	100.00	KOSPI	화학	N	N	N	N	N	3000	-5	5	-0.17	29336910	9760	77.42	3000	3010	3000	3905	2105	3005	3005.83	0.48	509	3021	3012	2996	2987	2971	3017	2992	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.05	64.00	6722.00	3570	20230609	-15.97	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3570	-15.97	20230609	2720	10.29	20231023	1.25	N	003080	500	100 억	96919	N	N	3	N	N
119	20240607	110137	57	100.00	KOSPI	화학	N	N	N	N	N	3005	0	3	0.00	20539735	6830	54.18	3000	3010	3000	3905	2105	3005	3007.28	0.48	398	3021	3012	2996	2987	2971	3017	2992	100	900	500	2100	5	1	20020000	602	46.95	0.45	12	0.03	64.00	6722.00	3570	20230609	-15.83	2720	20231023	10.48	3035	-0.99	20240516	2845	5.62	20240125	3570	-15.83	20230609	2720	10.48	20231023	1.25	N	003080	500	100 억	96919	N	N	3	N	N
120	20240607	100137	57	100.00	KOSPI	화학	N	N	N	N	N	3010	5	2	0.17	20404445	6785	53.82	3000	3010	3000	3905	2105	3005	3007.29	0.48	398	3021	3012	2996	2987	2971	3017	2992	100	900	500	2100	5	1	20020000	603	47.03	0.45	12	0.03	64.00	6722.00	3570	20230609	-15.69	2720	20231023	10.66	3035	-0.82	20240516	2845	5.80	20240125	3570	-15.69	20230609	2720	10.66	20231023	1.25	N	003080	500	100 억	96919	N	N	3	N	N
121	20240607	090136	57	100.00	KOSPI	화학	N	N	N	N	N	3005	0	3	0.00	393020	131	1.04	3000	3005	3000	3905	2105	3005	3000.08	0.48	0	3021	3012	2996	2987	2971	3017	2992	100	900	500	2100	5	1	20020000	602	46.95	0.45	12	0.00	64.00	6722.00	3570	20230609	-15.83	2720	20231023	10.48	3035	-0.99	20240516	2845	5.62	20240125	3570	-15.83	20230609	2720	10.48	20231023	1.25	N	003080	500	100 억	96919	N	N	3	N	N
122	20240605	160136	57	100.00	KOSPI	화학	N	N	N	N	N	3005	5	2	0.17	37756460	12606	58.78	3000	3005	2980	3900	2100	3000	2995.12	0.48	684	3023	3011	3003	2991	2983	3007	2987	100	900	500	2100	5	1	20020000	602	46.95	0.45	12	0.06	64.00	6722.00	3570	20230609	-15.83	2720	20231023	10.48	3035	-0.99	20240516	2845	5.62	20240125	3570	-15.83	20230609	2720	10.48	20231023	1.25	N	003080	500	100 억	96235	N	N	3	N	N
123	20240605	150137	57	100.00	KOSPI	화학	N	N	N	N	N	3000	0	3	0.00	33991510	11351	52.93	3000	3005	2980	3900	2100	3000	2994.58	0.48	585	3023	3011	3003	2991	2983	3007	2987	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.06	64.00	6722.00	3570	20230609	-15.97	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3570	-15.97	20230609	2720	10.29	20231023	1.25	N	003080	500	100 억	96235	N	N	0	N	N
124	20240605	140136	57	100.00	KOSPI	화학	N	N	N	N	N	3000	0	3	0.00	30147505	10069	46.95	3000	3000	2980	3900	2100	3000	2994.09	0.48	378	3023	3011	3003	2991	2983	3007	2987	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.05	64.00	6722.00	3570	20230609	-15.97	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3570	-15.97	20230609	2720	10.29	20231023	1.25	N	003080	500	100 억	96235	N	N	0	N	N
125	20240605	130136	57	100.00	KOSPI	화학	N	N	N	N	N	3000	0	3	0.00	25690325	8583	40.02	3000	3000	2980	3900	2100	3000	2993.16	0.48	378	3023	3011	3003	2991	2983	3007	2987	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.04	64.00	6722.00	3570	20230609	-15.97	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3570	-15.97	20230609	2720	10.29	20231023	1.25	N	003080	500	100 억	96235	N	N	0	N	N
126	20240605	120135	57	100.00	KOSPI	화학	N	N	N	N	N	3000	0	3	0.00	22130980	7395	34.48	3000	3000	2980	3900	2100	3000	2992.70	0.48	376	3023	3011	3003	2991	2983	3007	2987	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.04	64.00	6722.00	3570	20230609	-15.97	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3570	-15.97	20230609	2720	10.29	20231023	1.25	N	003080	500	100 억	96235	N	N	0	N	N
127	20240605	110137	57	100.00	KOSPI	화학	N	N	N	N	N	2985	-15	5	-0.50	19600805	6550	30.54	3000	3000	2980	3900	2100	3000	2992.49	0.48	376	3023	3011	3003	2991	2983	3007	2987	100	900	500	2100	5	1	20020000	598	46.64	0.44	12	0.03	64.00	6722.00	3570	20230609	-16.39	2720	20231023	9.74	3035	-1.65	20240516	2845	4.92	20240125	3570	-16.39	20230609	2720	9.74	20231023	1.25	N	003080	500	100 억	96235	N	N	0	N	N
128	20240605	100136	57	100.00	KOSPI	화학	N	N	N	N	N	2985	-15	5	-0.50	14501080	4841	22.57	3000	3000	2985	3900	2100	3000	2995.47	0.48	218	3023	3011	3003	2991	2983	3007	2987	100	900	500	2100	5	1	20020000	598	46.64	0.44	12	0.02	64.00	6722.00	3570	20230609	-16.39	2720	20231023	9.74	3035	-1.65	20240516	2845	4.92	20240125	3570	-16.39	20230609	2720	9.74	20231023	1.25	N	003080	500	100 억	96235	N	N	0	N	N
129	20240605	090137	57	100.00	KOSPI	화학	N	N	N	N	N	3000	0	3	0.00	78000	26	0.12	3000	3000	3000	3900	2100	3000	3000.00	0.48	-3	3023	3011	3003	2991	2983	3007	2987	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.00	64.00	6722.00	3570	20230609	-15.97	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3570	-15.97	20230609	2720	10.29	20231023	1.25	N	003080	500	100 억	96235	N	N	0	N	N
130	20240604	160135	57	100.00	KOSPI	화학	N	N	N	N	N	3000	-5	5	-0.17	64437245	21447	70.27	3005	3015	2995	3905	2105	3005	3004.49	0.47	1457	3028	3016	2993	2981	2958	3022	2987	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.11	64.00	6722.00	3570	20230609	-15.97	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3570	-15.97	20230609	2720	10.29	20231023	1.36	N	003080	500	100 억	94778	N	N	0	N	N
131	20240604	150136	57	100.00	KOSPI	화학	N	N	N	N	N	3005	0	3	0.00	58525095	19477	63.82	3005	3015	2995	3905	2105	3005	3004.83	0.47	1271	3028	3016	2993	2981	2958	3022	2987	100	900	500	2100	5	1	20020000	602	46.95	0.45	12	0.10	64.00	6722.00	3570	20230609	-15.83	2720	20231023	10.48	3035	-0.99	20240516	2845	5.62	20240125	3570	-15.83	20230609	2720	10.48	20231023	1.36	N	003080	500	100 억	94778	N	N	0	N	N
132	20240604	140136	57	100.00	KOSPI	화학	N	N	N	N	N	3000	-5	5	-0.17	54669875	18192	59.61	3005	3015	2995	3905	2105	3005	3005.16	0.47	1143	3028	3016	2993	2981	2958	3022	2987	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.09	64.00	6722.00	3570	20230609	-15.97	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3570	-15.97	20230609	2720	10.29	20231023	1.36	N	003080	500	100 억	94778	N	N	0	N	N
133	20240604	130135	57	100.00	KOSPI	화학	N	N	N	N	N	3000	-5	5	-0.17	47069715	15659	51.31	3005	3015	2995	3905	2105	3005	3005.92	0.47	908	3028	3016	2993	2981	2958	3022	2987	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.08	64.00	6722.00	3570	20230609	-15.97	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3570	-15.97	20230609	2720	10.29	20231023	1.36	N	003080	500	100 억	94778	N	N	0	N	N
134	20240604	120135	57	100.00	KOSPI	화학	N	N	N	N	N	3010	5	2	0.17	33740350	11217	36.75	3005	3015	2995	3905	2105	3005	3007.97	0.47	714	3028	3016	2993	2981	2958	3022	2987	100	900	500	2100	5	1	20020000	603	47.03	0.45	12	0.06	64.00	6722.00	3570	20230609	-15.69	2720	20231023	10.66	3035	-0.82	20240516	2845	5.80	20240125	3570	-15.69	20230609	2720	10.66	20231023	1.36	N	003080	500	100 억	94778	N	N	0	N	N
135	20240604	110136	57	100.00	KOSPI	화학	N	N	N	N	N	3005	0	3	0.00	28316825	9413	30.84	3005	3015	2995	3905	2105	3005	3008.27	0.47	591	3028	3016	2993	2981	2958	3022	2987	100	900	500	2100	5	1	20020000	602	46.95	0.45	12	0.05	64.00	6722.00	3570	20230609	-15.83	2720	20231023	10.48	3035	-0.99	20240516	2845	5.62	20240125	3570	-15.83	20230609	2720	10.48	20231023	1.36	N	003080	500	100 억	94778	N	N	0	N	N
136	20240604	100135	57	100.00	KOSPI	화학	N	N	N	N	N	3010	5	2	0.17	25514325	8482	27.79	3005	3010	2995	3905	2105	3005	3008.06	0.47	423	3028	3016	2993	2981	2958	3022	2987	100	900	500	2100	5	1	20020000	603	47.03	0.45	12	0.04	64.00	6722.00	3570	20230609	-15.69	2720	20231023	10.66	3035	-0.82	20240516	2845	5.80	20240125	3570	-15.69	20230609	2720	10.66	20231023	1.36	N	003080	500	100 억	94778	N	N	0	N	N
137	20240604	090135	57	100.00	KOSPI	화학	N	N	N	N	N	3000	-5	5	-0.17	75100	25	0.08	3005	3005	3000	3905	2105	3005	3002.50	0.47	0	3028	3016	2993	2981	2958	3022	2987	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.00	64.00	6722.00	3570	20230609	-15.97	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3570	-15.97	20230609	2720	10.29	20231023	1.36	N	003080	500	100 억	94778	N	N	0	N	N
138	20240603	160135	57	100.00	KOSPI	화학	N	N	N	N	N	3005	30	2	1.01	91296840	30520	66.07	2970	3005	2970	3865	2085	2975	2991.36	0.47	1611	3018	2996	2973	2951	2928	3007	2962	100	890	500	2080	5	1	20020000	602	46.95	0.45	12	0.15	64.00	6722.00	3570	20230609	-15.83	2720	20231023	10.48	3035	-0.99	20240516	2845	5.62	20240125	3570	-15.83	20230609	2720	10.48	20231023	1.44	N	003080	500	100 억	93173	N	N	0	N	N
139	20240603	150135	57	100.00	KOSPI	화학	N	N	N	N	N	3000	25	2	0.84	80425725	26896	58.23	2970	3000	2970	3865	2085	2975	2990.25	0.47	1530	3018	2996	2973	2951	2928	3007	2962	100	890	500	2080	5	1	20020000	601	46.88	0.45	12	0.13	64.00	6722.00	3570	20230609	-15.97	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3570	-15.97	20230609	2720	10.29	20231023	1.44	N	003080	500	100 억	93173	N	N	0	N	N
140	20240603	140135	57	100.00	KOSPI	화학	N	N	N	N	N	3000	25	2	0.84	76197155	25479	55.16	2970	3000	2970	3865	2085	2975	2990.59	0.47	1282	3018	2996	2973	2951	2928	3007	2962	100	890	500	2080	5	1	20020000	601	46.88	0.45	12	0.13	64.00	6722.00	3570	20230609	-15.97	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3570	-15.97	20230609	2720	10.29	20231023	1.44	N	003080	500	100 억	93173	N	N	0	N	N
141	20240603	130135	57	100.00	KOSPI	화학	N	N	N	N	N	2985	10	2	0.34	44430305	14878	32.21	2970	3000	2970	3865	2085	2975	2986.31	0.47	1285	3018	2996	2973	2951	2928	3007	2962	100	890	500	2080	5	1	20020000	598	46.64	0.44	12	0.07	64.00	6722.00	3570	20230609	-16.39	2720	20231023	9.74	3035	-1.65	20240516	2845	4.92	20240125	3570	-16.39	20230609	2720	9.74	20231023	1.44	N	003080	500	100 억	93173	N	N	0	N	N
142	20240603	120135	57	100.00	KOSPI	화학	N	N	N	N	N	2975	0	3	0.00	37945290	12703	27.50	2970	3000	2970	3865	2085	2975	2987.11	0.47	1247	3018	2996	2973	2951	2928	3007	2962	100	890	500	2080	5	1	20020000	596	46.48	0.44	12	0.06	64.00	6722.00	3570	20230609	-16.67	2720	20231023	9.38	3035	-1.98	20240516	2845	4.57	20240125	3570	-16.67	20230609	2720	9.38	20231023	1.44	N	003080	500	100 억	93173	N	N	0	N	N
143	20240603	110135	57	100.00	KOSPI	화학	N	N	N	N	N	2995	20	2	0.67	27706880	9273	20.07	2970	3000	2970	3865	2085	2975	2987.91	0.47	362	3018	2996	2973	2951	2928	3007	2962	100	890	500	2080	5	1	20020000	600	46.80	0.45	12	0.05	64.00	6722.00	3570	20230609	-16.11	2720	20231023	10.11	3035	-1.32	20240516	2845	5.27	20240125	3570	-16.11	20230609	2720	10.11	20231023	1.44	N	003080	500	100 억	93173	N	N	0	N	N
144	20240603	100134	57	100.00	KOSPI	화학	N	N	N	N	N	3000	25	2	0.84	17747840	5944	12.87	2970	3000	2970	3865	2085	2975	2985.84	0.47	-44	3018	2996	2973	2951	2928	3007	2962	100	890	500	2080	5	1	20020000	601	46.88	0.45	12	0.03	64.00	6722.00	3570	20230609	-15.97	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3570	-15.97	20230609	2720	10.29	20231023	1.44	N	003080	500	100 억	93173	N	N	0	N	N
145	20240603	090134	57	100.00	KOSPI	화학	N	N	N	N	N	2975	0	3	0.00	3041330	1024	2.22	2970	2975	2970	3865	2085	2975	2970.05	0.47	5	3018	2996	2973	2951	2928	3007	2962	100	890	500	2080	5	1	20020000	596	46.48	0.44	12	0.01	64.00	6722.00	3570	20230609	-16.67	2720	20231023	9.38	3035	-1.98	20240516	2845	4.57	20240125	3570	-16.67	20230609	2720	9.38	20231023	1.44	N	003080	500	100 억	93173	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History