KissMeData/004910/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

38 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	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	160156	57	100.00	KOSPI	화학	N	N	N	N	N	6770	0	3	0.00	137120870	20450	77.40	6770	6810	6660	8800	4740	6770	6705.17	1.75	0	-1103	6996	6882	6776	6662	6556	6830	6610	64	2030	500	4600	10	1	12800000	867	-11.96	0.48	12	0.16	-566.00	14054.00	12400	20220915	-45.40	5890	20220704	14.94	8810	-23.16	20230308	6400	5.78	20230324	12400	-45.40	20220915	5890	14.94	20220704	0.40	N	004910	500	64 억	224105	N	N	1	N	N
3	20230630	150156	57	100.00	KOSPI	화학	N	N	N	N	N	6730	-40	5	-0.59	131326850	19595	74.17	6770	6810	6660	8800	4740	6770	6702.06	1.75	0	-929	6996	6882	6776	6662	6556	6830	6610	64	2030	500	4600	10	1	12800000	861	-11.89	0.48	12	0.15	-566.00	14054.00	12400	20220915	-45.73	5890	20220704	14.26	8810	-23.61	20230308	6400	5.16	20230324	12400	-45.73	20220915	5890	14.26	20220704	0.40	N	004910	500	64 억	224105	N	N	1	N	N
4	20230630	140156	57	100.00	KOSPI	화학	N	N	N	N	N	6710	-60	5	-0.89	122525990	18290	69.23	6770	6810	6660	8800	4740	6770	6699.07	1.75	0	-148	6996	6882	6776	6662	6556	6830	6610	64	2030	500	4600	10	1	12800000	859	-11.86	0.48	12	0.14	-566.00	14054.00	12400	20220915	-45.89	5890	20220704	13.92	8810	-23.84	20230308	6400	4.84	20230324	12400	-45.89	20220915	5890	13.92	20220704	0.40	N	004910	500	64 억	224105	N	N	1	N	N
5	20230630	130156	57	100.00	KOSPI	화학	N	N	N	N	N	6730	-40	5	-0.59	112951280	16861	63.82	6770	6810	6660	8800	4740	6770	6698.97	1.75	0	-412	6996	6882	6776	6662	6556	6830	6610	64	2030	500	4600	10	1	12800000	861	-11.89	0.48	12	0.13	-566.00	14054.00	12400	20220915	-45.73	5890	20220704	14.26	8810	-23.61	20230308	6400	5.16	20230324	12400	-45.73	20220915	5890	14.26	20220704	0.40	N	004910	500	64 억	224105	N	N	1	N	N
6	20230630	120155	57	100.00	KOSPI	화학	N	N	N	N	N	6700	-70	5	-1.03	105983750	15824	59.89	6770	6810	6660	8800	4740	6770	6697.66	1.75	0	-64	6996	6882	6776	6662	6556	6830	6610	64	2030	500	4600	10	1	12800000	858	-11.84	0.48	12	0.12	-566.00	14054.00	12400	20220915	-45.97	5890	20220704	13.75	8810	-23.95	20230308	6400	4.69	20230324	12400	-45.97	20220915	5890	13.75	20220704	0.40	N	004910	500	64 억	224105	N	N	1	N	N
7	20230630	110156	57	100.00	KOSPI	화학	N	N	N	N	N	6730	-40	5	-0.59	60381800	8997	34.05	6770	6810	6660	8800	4740	6770	6711.33	1.75	0	-428	6996	6882	6776	6662	6556	6830	6610	64	2030	500	4600	10	1	12800000	861	-11.89	0.48	12	0.07	-566.00	14054.00	12400	20220915	-45.73	5890	20220704	14.26	8810	-23.61	20230308	6400	5.16	20230324	12400	-45.73	20220915	5890	14.26	20220704	0.40	N	004910	500	64 억	224105	N	N	1	N	N
8	20230630	100156	57	100.00	KOSPI	화학	N	N	N	N	N	6710	-60	5	-0.89	25786580	3829	14.49	6770	6810	6700	8800	4740	6770	6734.55	1.75	0	-405	6996	6882	6776	6662	6556	6830	6610	64	2030	500	4600	10	1	12800000	859	-11.86	0.48	12	0.03	-566.00	14054.00	12400	20220915	-45.89	5890	20220704	13.92	8810	-23.84	20230308	6400	4.84	20230324	12400	-45.89	20220915	5890	13.92	20220704	0.40	N	004910	500	64 억	224105	N	N	1	N	N
9	20230630	090157	57	100.00	KOSPI	화학	N	N	N	N	N	6810	40	2	0.59	1917030	282	1.07	6770	6810	6770	8800	4740	6770	6797.98	1.75	0	-148	6996	6882	6776	6662	6556	6830	6610	64	2030	500	4600	10	1	12800000	872	-12.03	0.48	12	0.00	-566.00	14054.00	12400	20220915	-45.08	5890	20220704	15.62	8810	-22.70	20230308	6400	6.41	20230324	12400	-45.08	20220915	5890	15.62	20220704	0.40	N	004910	500	64 억	224105	N	N	1	N	N
10	20230629	160157	57	100.00	KOSPI	화학	N	N	N	N	N	6770	-60	5	-0.88	178211620	26414	134.79	6820	6890	6670	8870	4790	6830	6746.86	1.78	0	-3268	6930	6880	6850	6800	6770	6865	6785	64	2040	500	4640	10	1	12800000	867	-11.96	0.48	12	0.21	-566.00	14054.00	12400	20220915	-45.40	5890	20220704	14.94	8810	-23.16	20230308	6400	5.78	20230324	12400	-45.40	20220915	5890	14.94	20220704	0.40	N	004910	500	64 억	227551	N	N	1	N	N
11	20230629	150155	57	100.00	KOSPI	화학	N	N	N	N	N	6740	-90	5	-1.32	172318630	25541	130.34	6820	6890	6670	8870	4790	6830	6746.75	1.78	0	-2893	6930	6880	6850	6800	6770	6865	6785	64	2040	500	4640	10	1	12800000	863	-11.91	0.48	12	0.20	-566.00	14054.00	12400	20220915	-45.65	5890	20220704	14.43	8810	-23.50	20230308	6400	5.31	20230324	12400	-45.65	20220915	5890	14.43	20220704	0.40	N	004910	500	64 억	227551	N	N	0	N	N
12	20230629	140154	57	100.00	KOSPI	화학	N	N	N	N	N	6740	-90	5	-1.32	120203310	17835	91.01	6820	6890	6670	8870	4790	6830	6739.74	1.78	0	-2450	6930	6880	6850	6800	6770	6865	6785	64	2040	500	4640	10	1	12800000	863	-11.91	0.48	12	0.14	-566.00	14054.00	12400	20220915	-45.65	5890	20220704	14.43	8810	-23.50	20230308	6400	5.31	20230324	12400	-45.65	20220915	5890	14.43	20220704	0.40	N	004910	500	64 억	227551	N	N	0	N	N
13	20230629	130154	57	100.00	KOSPI	화학	N	N	N	N	N	6770	-60	5	-0.88	100814700	14956	76.32	6820	6890	6670	8870	4790	6830	6740.75	1.78	0	-2454	6930	6880	6850	6800	6770	6865	6785	64	2040	500	4640	10	1	12800000	867	-11.96	0.48	12	0.12	-566.00	14054.00	12400	20220915	-45.40	5890	20220704	14.94	8810	-23.16	20230308	6400	5.78	20230324	12400	-45.40	20220915	5890	14.94	20220704	0.40	N	004910	500	64 억	227551	N	N	0	N	N
14	20230629	120155	57	100.00	KOSPI	화학	N	N	N	N	N	6730	-100	5	-1.46	89825240	13325	68.00	6820	6890	6670	8870	4790	6830	6741.11	1.78	0	-2439	6930	6880	6850	6800	6770	6865	6785	64	2040	500	4640	10	1	12800000	861	-11.89	0.48	12	0.10	-566.00	14054.00	12400	20220915	-45.73	5890	20220704	14.26	8810	-23.61	20230308	6400	5.16	20230324	12400	-45.73	20220915	5890	14.26	20220704	0.40	N	004910	500	64 억	227551	N	N	0	N	N
15	20230629	110155	57	100.00	KOSPI	화학	N	N	N	N	N	6700	-130	5	-1.90	64148330	9488	48.42	6820	6890	6700	8870	4790	6830	6761.00	1.78	0	-1954	6930	6880	6850	6800	6770	6865	6785	64	2040	500	4640	10	1	12800000	858	-11.84	0.48	12	0.07	-566.00	14054.00	12400	20220915	-45.97	5890	20220704	13.75	8810	-23.95	20230308	6400	4.69	20230324	12400	-45.97	20220915	5890	13.75	20220704	0.40	N	004910	500	64 억	227551	N	N	0	N	N
16	20230629	100156	57	100.00	KOSPI	화학	N	N	N	N	N	6820	-10	5	-0.15	16348660	2400	12.25	6820	6890	6790	8870	4790	6830	6811.94	1.78	0	-73	6930	6880	6850	6800	6770	6865	6785	64	2040	500	4640	10	1	12800000	873	-12.05	0.49	12	0.02	-566.00	14054.00	12400	20220915	-45.00	5890	20220704	15.79	8810	-22.59	20230308	6400	6.56	20230324	12400	-45.00	20220915	5890	15.79	20220704	0.40	N	004910	500	64 억	227551	N	N	0	N	N
17	20230629	090155	57	100.00	KOSPI	화학	N	N	N	N	N	6830	0	3	0.00	784350	115	0.59	6820	6830	6820	8870	4790	6830	6820.43	1.78	0	0	6930	6880	6850	6800	6770	6865	6785	64	2040	500	4640	10	1	12800000	874	-12.07	0.49	12	0.00	-566.00	14054.00	12400	20220915	-44.92	5890	20220704	15.96	8810	-22.47	20230308	6400	6.72	20230324	12400	-44.92	20220915	5890	15.96	20220704	0.40	N	004910	500	64 억	227551	N	N	0	N	N
18	20230628	160154	57	100.00	KOSPI	화학	N	N	N	N	N	6830	-10	5	-0.15	134115650	19593	98.56	6840	6900	6820	8890	4790	6840	6845.08	1.76	0	1882	6953	6896	6843	6786	6733	6870	6760	64	2050	500	4650	10	1	12800000	874	-12.07	0.49	12	0.15	-566.00	14054.00	12400	20220915	-44.92	5890	20220704	15.96	8810	-22.47	20230308	6400	6.72	20230324	12400	-44.92	20220915	5890	15.96	20220704	0.40	N	004910	500	64 억	225672	N	N	1	N	N
19	20230628	150155	57	100.00	KOSPI	화학	N	N	N	N	N	6850	10	2	0.15	122196740	17849	89.79	6840	6900	6820	8890	4790	6840	6846.14	1.76	0	1775	6953	6896	6843	6786	6733	6870	6760	64	2050	500	4650	10	1	12800000	877	-12.10	0.49	12	0.14	-566.00	14054.00	12400	20220915	-44.76	5890	20220704	16.30	8810	-22.25	20230308	6400	7.03	20230324	12400	-44.76	20220915	5890	16.30	20220704	0.40	N	004910	500	64 억	225672	N	N	1	N	N
20	20230628	140155	57	100.00	KOSPI	화학	N	N	N	N	N	6870	30	2	0.44	107143160	15652	78.74	6840	6900	6820	8890	4790	6840	6845.33	1.76	0	1480	6953	6896	6843	6786	6733	6870	6760	64	2050	500	4650	10	1	12800000	879	-12.14	0.49	12	0.12	-566.00	14054.00	12400	20220915	-44.60	5890	20220704	16.64	8810	-22.02	20230308	6400	7.34	20230324	12400	-44.60	20220915	5890	16.64	20220704	0.40	N	004910	500	64 억	225672	N	N	1	N	N
21	20230628	130155	57	100.00	KOSPI	화학	N	N	N	N	N	6890	50	2	0.73	101550590	14836	74.63	6840	6890	6820	8890	4790	6840	6844.88	1.76	0	1656	6953	6896	6843	6786	6733	6870	6760	64	2050	500	4650	10	1	12800000	882	-12.17	0.49	12	0.12	-566.00	14054.00	12400	20220915	-44.44	5890	20220704	16.98	8810	-21.79	20230308	6400	7.66	20230324	12400	-44.44	20220915	5890	16.98	20220704	0.40	N	004910	500	64 억	225672	N	N	1	N	N
22	20230628	120144	57	100.00	KOSPI	화학	N	N	N	N	N	6830	-10	5	-0.15	84058470	12284	61.79	6840	6880	6820	8890	4790	6840	6842.92	1.76	0	772	6953	6896	6843	6786	6733	6870	6760	64	2050	500	4650	10	1	12800000	874	-12.07	0.49	12	0.10	-566.00	14054.00	12400	20220915	-44.92	5890	20220704	15.96	8810	-22.47	20230308	6400	6.72	20230324	12400	-44.92	20220915	5890	15.96	20220704	0.40	N	004910	500	64 억	225672	N	N	1	N	N
23	20230628	110156	57	100.00	KOSPI	화학	N	N	N	N	N	6860	20	2	0.29	69301930	10131	50.96	6840	6880	6820	8890	4790	6840	6840.58	1.76	0	577	6953	6896	6843	6786	6733	6870	6760	64	2050	500	4650	10	1	12800000	878	-12.12	0.49	12	0.08	-566.00	14054.00	12400	20220915	-44.68	5890	20220704	16.47	8810	-22.13	20230308	6400	7.19	20230324	12400	-44.68	20220915	5890	16.47	20220704	0.40	N	004910	500	64 억	225672	N	N	1	N	N
24	20230628	100154	57	100.00	KOSPI	화학	N	N	N	N	N	6880	40	2	0.58	29587980	4315	21.71	6840	6880	6830	8890	4790	6840	6857.01	1.76	0	190	6953	6896	6843	6786	6733	6870	6760	64	2050	500	4650	10	1	12800000	881	-12.16	0.49	12	0.03	-566.00	14054.00	12400	20220915	-44.52	5890	20220704	16.81	8810	-21.91	20230308	6400	7.50	20230324	12400	-44.52	20220915	5890	16.81	20220704	0.40	N	004910	500	64 억	225672	N	N	1	N	N
25	20230628	090154	57	100.00	KOSPI	화학	N	N	N	N	N	6850	10	2	0.15	541140	79	0.40	6840	6850	6840	8890	4790	6840	6849.87	1.76	0	-1	6953	6896	6843	6786	6733	6870	6760	64	2050	500	4650	10	1	12800000	877	-12.10	0.49	12	0.00	-566.00	14054.00	12400	20220915	-44.76	5890	20220704	16.30	8810	-22.25	20230308	6400	7.03	20230324	12400	-44.76	20220915	5890	16.30	20220704	0.40	N	004910	500	64 억	225672	N	N	1	N	N
26	20230627	160155	57	100.00	KOSPI	화학	N	N	N	N	N	6840	-10	5	-0.15	135787330	19877	58.85	6890	6900	6790	8900	4800	6850	6831.38	1.75	0	1749	6970	6910	6820	6760	6670	6940	6790	64	2050	500	4650	10	1	12800000	876	-12.08	0.49	12	0.16	-566.00	14054.00	12400	20220915	-44.84	5890	20220704	16.13	8810	-22.36	20230308	6400	6.88	20230324	12400	-44.84	20220915	5890	16.13	20220704	0.41	N	004910	500	64 억	223927	N	N	1	N	N
27	20230627	150155	57	100.00	KOSPI	화학	N	N	N	N	N	6840	-10	5	-0.15	134010760	19616	58.07	6890	6900	6790	8900	4800	6850	6831.71	1.75	0	1974	6970	6910	6820	6760	6670	6940	6790	64	2050	500	4650	10	1	12800000	876	-12.08	0.49	12	0.15	-566.00	14054.00	12400	20220915	-44.84	5890	20220704	16.13	8810	-22.36	20230308	6400	6.88	20230324	12400	-44.84	20220915	5890	16.13	20220704	0.41	N	004910	500	64 억	223927	N	N	4	N	N
28	20230627	140156	57	100.00	KOSPI	화학	N	N	N	N	N	6840	-10	5	-0.15	127809310	18705	55.38	6890	6900	6790	8900	4800	6850	6832.90	1.75	0	2000	6970	6910	6820	6760	6670	6940	6790	64	2050	500	4650	10	1	12800000	876	-12.08	0.49	12	0.15	-566.00	14054.00	12400	20220915	-44.84	5890	20220704	16.13	8810	-22.36	20230308	6400	6.88	20230324	12400	-44.84	20220915	5890	16.13	20220704	0.41	N	004910	500	64 억	223927	N	N	4	N	N
29	20230627	130157	57	100.00	KOSPI	화학	N	N	N	N	N	6830	-20	5	-0.29	121337400	17754	52.56	6890	6900	6800	8900	4800	6850	6834.37	1.75	0	1793	6970	6910	6820	6760	6670	6940	6790	64	2050	500	4650	10	1	12800000	874	-12.07	0.49	12	0.14	-566.00	14054.00	12400	20220915	-44.92	5890	20220704	15.96	8810	-22.47	20230308	6400	6.72	20230324	12400	-44.92	20220915	5890	15.96	20220704	0.41	N	004910	500	64 억	223927	N	N	4	N	N
30	20230627	120157	57	100.00	KOSPI	화학	N	N	N	N	N	6880	30	2	0.44	37576020	5473	16.20	6890	6900	6820	8900	4800	6850	6865.71	1.75	0	-1469	6970	6910	6820	6760	6670	6940	6790	64	2050	500	4650	10	1	12800000	881	-12.16	0.49	12	0.04	-566.00	14054.00	12400	20220915	-44.52	5890	20220704	16.81	8810	-21.91	20230308	6400	7.50	20230324	12400	-44.52	20220915	5890	16.81	20220704	0.41	N	004910	500	64 억	223927	N	N	4	N	N
31	20230627	110157	57	100.00	KOSPI	화학	N	N	N	N	N	6880	30	2	0.44	30291140	4414	13.07	6890	6900	6820	8900	4800	6850	6862.51	1.75	0	-1460	6970	6910	6820	6760	6670	6940	6790	64	2050	500	4650	10	1	12800000	881	-12.16	0.49	12	0.03	-566.00	14054.00	12400	20220915	-44.52	5890	20220704	16.81	8810	-21.91	20230308	6400	7.50	20230324	12400	-44.52	20220915	5890	16.81	20220704	0.41	N	004910	500	64 억	223927	N	N	4	N	N
32	20230627	100154	57	100.00	KOSPI	화학	N	N	N	N	N	6840	-10	5	-0.15	18735250	2727	8.07	6890	6900	6820	8900	4800	6850	6870.28	1.75	0	-598	6970	6910	6820	6760	6670	6940	6790	64	2050	500	4650	10	1	12800000	876	-12.08	0.49	12	0.02	-566.00	14054.00	12400	20220915	-44.84	5890	20220704	16.13	8810	-22.36	20230308	6400	6.88	20230324	12400	-44.84	20220915	5890	16.13	20220704	0.41	N	004910	500	64 억	223927	N	N	4	N	N
33	20230627	090155	57	100.00	KOSPI	화학	N	N	N	N	N	6880	30	2	0.44	1632700	237	0.70	6890	6890	6880	8900	4800	6850	6889.03	1.75	0	-23	6970	6910	6820	6760	6670	6940	6790	64	2050	500	4650	10	1	12800000	881	-12.16	0.49	12	0.00	-566.00	14054.00	12400	20220915	-44.52	5890	20220704	16.81	8810	-21.91	20230308	6400	7.50	20230324	12400	-44.52	20220915	5890	16.81	20220704	0.41	N	004910	500	64 억	223927	N	N	4	N	N
34	20230626	160154	57	100.00	KOSPI	화학	N	N	N	N	N	6850	30	2	0.44	229829720	33730	47.53	6790	6880	6730	8860	4780	6820	6813.81	1.70	0	5823	7053	6936	6763	6646	6473	6850	6560	64	2040	500	4630	10	1	12800000	877	-12.10	0.49	12	0.26	-566.00	14054.00	12400	20220915	-44.76	5890	20220704	16.30	8810	-22.25	20230308	6400	7.03	20230324	12400	-44.76	20220915	5890	16.30	20220704	0.40	N	004910	500	64 억	217720	N	N	4	N	N
35	20230626	150156	57	100.00	KOSPI	화학	N	N	N	N	N	6770	-50	5	-0.73	223829390	32849	46.29	6790	6880	6730	8860	4780	6820	6813.89	1.70	0	5635	7053	6936	6763	6646	6473	6850	6560	64	2040	500	4630	10	1	12800000	867	-11.96	0.48	12	0.26	-566.00	14054.00	12400	20220915	-45.40	5890	20220704	14.94	8810	-23.16	20230308	6400	5.78	20230324	12400	-45.40	20220915	5890	14.94	20220704	0.40	N	004910	500	64 억	217720	N	N	17	N	N
36	20230626	140155	57	100.00	KOSPI	화학	N	N	N	N	N	6820	0	3	0.00	209361790	30716	43.29	6790	6880	6730	8860	4780	6820	6816.05	1.70	0	5581	7053	6936	6763	6646	6473	6850	6560	64	2040	500	4630	10	1	12800000	873	-12.05	0.49	12	0.24	-566.00	14054.00	12400	20220915	-45.00	5890	20220704	15.79	8810	-22.59	20230308	6400	6.56	20230324	12400	-45.00	20220915	5890	15.79	20220704	0.40	N	004910	500	64 억	217720	N	N	17	N	N
37	20230626	130155	57	100.00	KOSPI	화학	N	N	N	N	N	6880	60	2	0.88	196267880	28797	40.58	6790	6880	6730	8860	4780	6820	6815.57	1.70	0	5943	7053	6936	6763	6646	6473	6850	6560	64	2040	500	4630	10	1	12800000	881	-12.16	0.49	12	0.22	-566.00	14054.00	12400	20220915	-44.52	5890	20220704	16.81	8810	-21.91	20230308	6400	7.50	20230324	12400	-44.52	20220915	5890	16.81	20220704	0.40	N	004910	500	64 억	217720	N	N	17	N	N
38	20230626	120155	57	100.00	KOSPI	화학	N	N	N	N	N	6820	0	3	0.00	187149500	27468	38.71	6790	6850	6730	8860	4780	6820	6813.36	1.70	0	5693	7053	6936	6763	6646	6473	6850	6560	64	2040	500	4630	10	1	12800000	873	-12.05	0.49	12	0.21	-566.00	14054.00	12400	20220915	-45.00	5890	20220704	15.79	8810	-22.59	20230308	6400	6.56	20230324	12400	-45.00	20220915	5890	15.79	20220704	0.40	N	004910	500	64 억	217720	N	N	17	N	N
39	20230626	110154	57	100.00	KOSPI	화학	N	N	N	N	N	6820	0	3	0.00	98001130	14396	20.29	6790	6840	6730	8860	4780	6820	6807.53	1.70	0	1044	7053	6936	6763	6646	6473	6850	6560	64	2040	500	4630	10	1	12800000	873	-12.05	0.49	12	0.11	-566.00	14054.00	12400	20220915	-45.00	5890	20220704	15.79	8810	-22.59	20230308	6400	6.56	20230324	12400	-45.00	20220915	5890	15.79	20220704	0.40	N	004910	500	64 억	217720	N	N	17	N	N
40	20230626	100155	57	100.00	KOSPI	화학	N	N	N	N	N	6770	-50	5	-0.73	26843100	3963	5.58	6790	6820	6730	8860	4780	6820	6773.43	1.70	0	150	7053	6936	6763	6646	6473	6850	6560	64	2040	500	4630	10	1	12800000	867	-11.96	0.48	12	0.03	-566.00	14054.00	12400	20220915	-45.40	5890	20220704	14.94	8810	-23.16	20230308	6400	5.78	20230324	12400	-45.40	20220915	5890	14.94	20220704	0.40	N	004910	500	64 억	217720	N	N	17	N	N
41	20230626	090154	57	100.00	KOSPI	화학	N	N	N	N	N	6790	-30	5	-0.44	454930	67	0.09	6790	6790	6790	8860	4780	6820	6790.00	1.70	0	-23	7053	6936	6763	6646	6473	6850	6560	64	2040	500	4630	10	1	12800000	869	-12.00	0.48	12	0.00	-566.00	14054.00	12400	20220915	-45.24	5890	20220704	15.28	8810	-22.93	20230308	6400	6.09	20230324	12400	-45.24	20220915	5890	15.28	20220704	0.40	N	004910	500	64 억	217720	N	N	17	N	N
42	20230623	151513	57	100.00	KOSPI	화학	N	N	N	N	N	6820	-60	5	-0.87	472268790	70466	393.60	6880	6880	6590	8940	4820	6880	6702.08	1.66	0	5863	7060	6970	6890	6800	6720	6930	6760	64	2060	500	4670	10	1	12800000	873	-12.05	0.49	12	0.55	-566.00	14054.00	12400	20220915	-45.00	5890	20220704	15.79	8810	-22.59	20230308	6400	6.56	20230324	12400	-45.00	20220915	5890	15.79	20220704	0.47	N	004910	500	64 억	212100	N	N	5	N	N
43	20230623	140142	57	100.00	KOSPI	화학	N	N	N	N	N	6800	-80	5	-1.16	437208640	65303	364.76	6880	6880	6590	8940	4820	6880	6695.08	1.66	0	7288	7060	6970	6890	6800	6720	6930	6760	64	2060	500	4670	10	1	12800000	870	-12.01	0.48	12	0.51	-566.00	14054.00	12400	20220915	-45.16	5890	20220704	15.45	8810	-22.81	20230308	6400	6.25	20230324	12400	-45.16	20220915	5890	15.45	20220704	0.47	N	004910	500	64 억	212100	N	N	5	N	N
44	20230622	160351	57	100.00	KOSPI	화학	N	N	N	N	N	6880	-70	5	-1.01	123025010	17901	68.69	6980	6980	6810	9030	4870	6950	6872.52	1.68	0	-2174	7036	6992	6936	6892	6836	6965	6865	64	2080	500	4720	10	1	12800000	881	-12.16	0.49	12	0.14	-566.00	14054.00	12400	20220915	-44.52	5890	20220704	16.81	8810	-21.91	20230308	6400	7.50	20230324	12400	-44.52	20220915	5890	16.81	20220704	0.47	N	004910	500	64 억	214806	N	N	5	N	N
45	20230622	150302	57	100.00	KOSPI	화학	N	N	N	N	N	6840	-110	5	-1.58	98189490	14277	54.79	6980	6980	6810	9030	4870	6950	6877.46	1.68	0	-1553	7036	6992	6936	6892	6836	6965	6865	64	2080	500	4720	10	1	12800000	876	-12.08	0.49	12	0.11	-566.00	14054.00	12400	20220915	-44.84	5890	20220704	16.13	8810	-22.36	20230308	6400	6.88	20230324	12400	-44.84	20220915	5890	16.13	20220704	0.47	N	004910	500	64 억	214806	N	N	194	N	N
46	20230622	140235	57	100.00	KOSPI	화학	N	N	N	N	N	6840	-110	5	-1.58	83114020	12071	46.32	6980	6980	6810	9030	4870	6950	6885.43	1.68	0	-883	7036	6992	6936	6892	6836	6965	6865	64	2080	500	4720	10	1	12800000	876	-12.08	0.49	12	0.09	-566.00	14054.00	12400	20220915	-44.84	5890	20220704	16.13	8810	-22.36	20230308	6400	6.88	20230324	12400	-44.84	20220915	5890	16.13	20220704	0.47	N	004910	500	64 억	214806	N	N	194	N	N
47	20230622	130123	57	100.00	KOSPI	화학	N	N	N	N	N	6900	-50	5	-0.72	42719060	6187	23.74	6980	6980	6870	9030	4870	6950	6904.65	1.68	0	-987	7036	6992	6936	6892	6836	6965	6865	64	2080	500	4720	10	1	12800000	883	-12.19	0.49	12	0.05	-566.00	14054.00	12400	20220915	-44.35	5890	20220704	17.15	8810	-21.68	20230308	6400	7.81	20230324	12400	-44.35	20220915	5890	17.15	20220704	0.47	N	004910	500	64 억	214806	N	N	194	N	N
48	20230622	120441	57	100.00	KOSPI	화학	N	N	N	N	N	6940	-10	5	-0.14	27569110	3990	15.31	6980	6980	6880	9030	4870	6950	6909.55	1.68	0	-368	7036	6992	6936	6892	6836	6965	6865	64	2080	500	4720	10	1	12800000	888	-12.26	0.49	12	0.03	-566.00	14054.00	12400	20220915	-44.03	5890	20220704	17.83	8810	-21.23	20230308	6400	8.44	20230324	12400	-44.03	20220915	5890	17.83	20220704	0.47	N	004910	500	64 억	214806	N	N	194	N	N
49	20230622	110332	57	100.00	KOSPI	화학	N	N	N	N	N	6900	-50	5	-0.72	15503490	2244	8.61	6980	6980	6880	9030	4870	6950	6908.86	1.68	0	-182	7036	6992	6936	6892	6836	6965	6865	64	2080	500	4720	10	1	12800000	883	-12.19	0.49	12	0.02	-566.00	14054.00	12400	20220915	-44.35	5890	20220704	17.15	8810	-21.68	20230308	6400	7.81	20230324	12400	-44.35	20220915	5890	17.15	20220704	0.47	N	004910	500	64 억	214806	N	N	194	N	N
50	20230622	100733	57	100.00	KOSPI	화학	N	N	N	N	N	6950	0	3	0.00	8070640	1167	4.48	6980	6980	6880	9030	4870	6950	6915.72	1.68	0	-178	7036	6992	6936	6892	6836	6965	6865	64	2080	500	4720	10	1	12800000	890	-12.28	0.49	12	0.01	-566.00	14054.00	12400	20220915	-43.95	5890	20220704	18.00	8810	-21.11	20230308	6400	8.59	20230324	12400	-43.95	20220915	5890	18.00	20220704	0.47	N	004910	500	64 억	214806	N	N	194	N	N
51	20230622	090141	57	100.00	KOSPI	화학	N	N	N	N	N	6950	0	3	0.00	369850	53	0.20	6980	6980	6950	9030	4870	6950	6978.30	1.68	0	-3	7036	6992	6936	6892	6836	6965	6865	64	2080	500	4720	10	1	12800000	890	-12.28	0.49	12	0.00	-566.00	14054.00	12400	20220915	-43.95	5890	20220704	18.00	8810	-21.11	20230308	6400	8.59	20230324	12400	-43.95	20220915	5890	18.00	20220704	0.47	N	004910	500	64 억	214806	N	N	194	N	N
52	20230621	160933	57	100.00	KOSPI	화학	N	N	N	N	N	6950	50	2	0.72	176274360	25452	285.91	6980	6980	6880	8970	4830	6900	6925.76	1.66	0	2426	7033	6966	6933	6866	6833	6950	6850	64	2070	500	4690	10	1	12800000	890	-12.28	0.49	12	0.20	-566.00	14054.00	12400	20220915	-43.95	5890	20220704	18.00	8810	-21.11	20230308	6400	8.59	20230324	12400	-43.95	20220915	5890	18.00	20220704	0.47	N	004910	500	64 억	212870	N	N	194	N	N
53	20230621	150628	57	100.00	KOSPI	화학	N	N	N	N	N	6900	0	3	0.00	171820720	24810	278.70	6980	6980	6880	8970	4830	6900	6925.46	1.66	0	2635	7033	6966	6933	6866	6833	6950	6850	64	2070	500	4690	10	1	12800000	883	-12.19	0.49	12	0.19	-566.00	14054.00	12400	20220915	-44.35	5890	20220704	17.15	8810	-21.68	20230308	6400	7.81	20230324	12400	-44.35	20220915	5890	17.15	20220704	0.47	N	004910	500	64 억	212870	N	N	5	N	N
54	20230621	140451	57	100.00	KOSPI	화학	N	N	N	N	N	6910	10	2	0.14	156211110	22549	253.30	6980	6980	6890	8970	4830	6900	6927.63	1.66	0	3600	7033	6966	6933	6866	6833	6950	6850	64	2070	500	4690	10	1	12800000	884	-12.21	0.49	12	0.18	-566.00	14054.00	12400	20220915	-44.27	5890	20220704	17.32	8810	-21.57	20230308	6400	7.97	20230324	12400	-44.27	20220915	5890	17.32	20220704	0.47	N	004910	500	64 억	212870	N	N	5	N	N
55	20230621	131002	57	100.00	KOSPI	화학	N	N	N	N	N	6970	70	2	1.01	149549060	21586	242.48	6980	6980	6890	8970	4830	6900	6928.06	1.66	0	3520	7033	6966	6933	6866	6833	6950	6850	64	2070	500	4690	10	1	12800000	892	-12.31	0.50	12	0.17	-566.00	14054.00	12400	20220915	-43.79	5890	20220704	18.34	8810	-20.89	20230308	6400	8.91	20230324	12400	-43.79	20220915	5890	18.34	20220704	0.47	N	004910	500	64 억	212870	N	N	5	N	N
56	20230621	120855	57	100.00	KOSPI	화학	N	N	N	N	N	6940	40	2	0.58	127886510	18462	207.39	6980	6980	6890	8970	4830	6900	6927.01	1.66	0	3238	7033	6966	6933	6866	6833	6950	6850	64	2070	500	4690	10	1	12800000	888	-12.26	0.49	12	0.14	-566.00	14054.00	12400	20220915	-44.03	5890	20220704	17.83	8810	-21.23	20230308	6400	8.44	20230324	12400	-44.03	20220915	5890	17.83	20220704	0.47	N	004910	500	64 억	212870	N	N	5	N	N
57	20230621	110352	57	100.00	KOSPI	화학	N	N	N	N	N	6900	0	3	0.00	124278590	17943	201.56	6980	6980	6890	8970	4830	6900	6926.30	1.66	0	3167	7033	6966	6933	6866	6833	6950	6850	64	2070	500	4690	10	1	12800000	883	-12.19	0.49	12	0.14	-566.00	14054.00	12400	20220915	-44.35	5890	20220704	17.15	8810	-21.68	20230308	6400	7.81	20230324	12400	-44.35	20220915	5890	17.15	20220704	0.47	N	004910	500	64 억	212870	N	N	5	N	N
58	20230621	100825	57	100.00	KOSPI	화학	N	N	N	N	N	6940	40	2	0.58	41229140	5957	66.92	6980	6980	6900	8970	4830	6900	6921.12	1.66	0	-261	7033	6966	6933	6866	6833	6950	6850	64	2070	500	4690	10	1	12800000	888	-12.26	0.49	12	0.05	-566.00	14054.00	12400	20220915	-44.03	5890	20220704	17.83	8810	-21.23	20230308	6400	8.44	20230324	12400	-44.03	20220915	5890	17.83	20220704	0.47	N	004910	500	64 억	212870	N	N	5	N	N
59	20230621	090827	57	100.00	KOSPI	화학	N	N	N	N	N	6940	40	2	0.58	9600730	1379	15.49	6980	6980	6910	8970	4830	6900	6962.10	1.66	0	-195	7033	6966	6933	6866	6833	6950	6850	64	2070	500	4690	10	1	12800000	888	-12.26	0.49	12	0.01	-566.00	14054.00	12400	20220915	-44.03	5890	20220704	17.83	8810	-21.23	20230308	6400	8.44	20230324	12400	-44.03	20220915	5890	17.83	20220704	0.47	N	004910	500	64 억	212870	N	N	5	N	N
60	20230620	160714	57	100.00	KOSPI	화학	N	N	N	N	N	6900	-50	5	-0.72	61804670	8900	154.25	7000	7000	6900	9030	4870	6950	6944.37	1.67	0	-833	7096	7022	6946	6872	6796	7060	6910	64	2080	500	4720	10	1	12800000	883	-12.19	0.49	12	0.07	-566.00	14054.00	12400	20220915	-44.35	5890	20220704	17.15	8810	-21.68	20230308	6400	7.81	20230324	12400	-44.35	20220915	5890	17.15	20220704	0.49	N	004910	500	64 억	213696	N	N	5	N	N
61	20230620	150225	57	100.00	KOSPI	화학	N	N	N	N	N	6910	-40	5	-0.58	52564740	7562	131.06	7000	7000	6900	9030	4870	6950	6951.17	1.67	0	-786	7096	7022	6946	6872	6796	7060	6910	64	2080	500	4720	10	1	12800000	884	-12.21	0.49	12	0.06	-566.00	14054.00	12400	20220915	-44.27	5890	20220704	17.32	8810	-21.57	20230308	6400	7.97	20230324	12400	-44.27	20220915	5890	17.32	20220704	0.49	N	004910	500	64 억	213696	N	N	8	N	N
62	20230620	140837	57	100.00	KOSPI	화학	N	N	N	N	N	6900	-50	5	-0.72	47328050	6805	117.94	7000	7000	6900	9030	4870	6950	6954.89	1.67	0	-568	7096	7022	6946	6872	6796	7060	6910	64	2080	500	4720	10	1	12800000	883	-12.19	0.49	12	0.05	-566.00	14054.00	12400	20220915	-44.35	5890	20220704	17.15	8810	-21.68	20230308	6400	7.81	20230324	12400	-44.35	20220915	5890	17.15	20220704	0.49	N	004910	500	64 억	213696	N	N	8	N	N
63	20230620	130735	57	100.00	KOSPI	화학	N	N	N	N	N	6940	-10	5	-0.14	37165810	5338	92.51	7000	7000	6930	9030	4870	6950	6962.50	1.67	0	-564	7096	7022	6946	6872	6796	7060	6910	64	2080	500	4720	10	1	12800000	888	-12.26	0.49	12	0.04	-566.00	14054.00	12400	20220915	-44.03	5890	20220704	17.83	8810	-21.23	20230308	6400	8.44	20230324	12400	-44.03	20220915	5890	17.83	20220704	0.49	N	004910	500	64 억	213696	N	N	8	N	N
64	20230620	120556	57	100.00	KOSPI	화학	N	N	N	N	N	6970	20	2	0.29	28413370	4078	70.68	7000	7000	6940	9030	4870	6950	6967.48	1.67	0	-428	7096	7022	6946	6872	6796	7060	6910	64	2080	500	4720	10	1	12800000	892	-12.31	0.50	12	0.03	-566.00	14054.00	12400	20220915	-43.79	5890	20220704	18.34	8810	-20.89	20230308	6400	8.91	20230324	12400	-43.79	20220915	5890	18.34	20220704	0.49	N	004910	500	64 억	213696	N	N	8	N	N
65	20230620	110509	57	100.00	KOSPI	화학	N	N	N	N	N	6940	-10	5	-0.14	24142590	3464	60.03	7000	7000	6940	9030	4870	6950	6969.57	1.67	0	-202	7096	7022	6946	6872	6796	7060	6910	64	2080	500	4720	10	1	12800000	888	-12.26	0.49	12	0.03	-566.00	14054.00	12400	20220915	-44.03	5890	20220704	17.83	8810	-21.23	20230308	6400	8.44	20230324	12400	-44.03	20220915	5890	17.83	20220704	0.49	N	004910	500	64 억	213696	N	N	8	N	N
66	20230620	100607	57	100.00	KOSPI	화학	N	N	N	N	N	6960	10	2	0.14	18201610	2610	45.23	7000	7000	6950	9030	4870	6950	6973.80	1.67	0	-111	7096	7022	6946	6872	6796	7060	6910	64	2080	500	4720	10	1	12800000	891	-12.30	0.50	12	0.02	-566.00	14054.00	12400	20220915	-43.87	5890	20220704	18.17	8810	-21.00	20230308	6400	8.75	20230324	12400	-43.87	20220915	5890	18.17	20220704	0.49	N	004910	500	64 억	213696	N	N	8	N	N
67	20230620	090226	57	100.00	KOSPI	화학	N	N	N	N	N	6960	10	2	0.14	363960	52	0.90	7000	7000	6960	9030	4870	6950	6999.23	1.67	0	-6	7096	7022	6946	6872	6796	7060	6910	64	2080	500	4720	10	1	12800000	891	-12.30	0.50	12	0.00	-566.00	14054.00	12400	20220915	-43.87	5890	20220704	18.17	8810	-21.00	20230308	6400	8.75	20230324	12400	-43.87	20220915	5890	18.17	20220704	0.49	N	004910	500	64 억	213696	N	N	8	N	N
68	20230619	160741	57	100.00	KOSPI	화학	N	N	N	N	N	6950	10	2	0.14	40056290	5770	41.68	6930	7020	6870	9020	4860	6940	6942.16	1.67	0	-261	7006	6972	6926	6892	6846	6990	6910	64	2080	500	4710	10	1	12800000	890	-12.28	0.49	12	0.05	-566.00	14054.00	12400	20220915	-43.95	5890	20220704	18.00	8810	-21.11	20230308	6400	8.59	20230324	12400	-43.95	20220915	5890	18.00	20220704	0.49	N	004910	500	64 억	213971	N	N	8	N	N
69	20230619	150559	57	100.00	KOSPI	화학	N	N	N	N	N	6940	0	3	0.00	38292320	5516	39.84	6930	7020	6870	9020	4860	6940	6942.04	1.67	0	-233	7006	6972	6926	6892	6846	6990	6910	64	2080	500	4710	10	1	12800000	888	-12.26	0.49	12	0.04	-566.00	14054.00	12400	20220915	-44.03	5890	20220704	17.83	8810	-21.23	20230308	6400	8.44	20230324	12400	-44.03	20220915	5890	17.83	20220704	0.49	N	004910	500	64 억	213971	N	N	7	N	N
70	20230619	140622	57	100.00	KOSPI	화학	N	N	N	N	N	6950	10	2	0.14	32844730	4731	34.17	6930	7020	6870	9020	4860	6940	6942.45	1.67	0	-162	7006	6972	6926	6892	6846	6990	6910	64	2080	500	4710	10	1	12800000	890	-12.28	0.49	12	0.04	-566.00	14054.00	12400	20220915	-43.95	5890	20220704	18.00	8810	-21.11	20230308	6400	8.59	20230324	12400	-43.95	20220915	5890	18.00	20220704	0.49	N	004910	500	64 억	213971	N	N	7	N	N
71	20230619	130654	57	100.00	KOSPI	화학	N	N	N	N	N	6950	10	2	0.14	22671410	3267	23.60	6930	7020	6870	9020	4860	6940	6939.52	1.67	0	-151	7006	6972	6926	6892	6846	6990	6910	64	2080	500	4710	10	1	12800000	890	-12.28	0.49	12	0.03	-566.00	14054.00	12400	20220915	-43.95	5890	20220704	18.00	8810	-21.11	20230308	6400	8.59	20230324	12400	-43.95	20220915	5890	18.00	20220704	0.49	N	004910	500	64 억	213971	N	N	7	N	N
72	20230619	120631	57	100.00	KOSPI	화학	N	N	N	N	N	6970	30	2	0.43	21663650	3122	22.55	6930	7020	6870	9020	4860	6940	6939.03	1.67	0	-148	7006	6972	6926	6892	6846	6990	6910	64	2080	500	4710	10	1	12800000	892	-12.31	0.50	12	0.02	-566.00	14054.00	12400	20220915	-43.79	5890	20220704	18.34	8810	-20.89	20230308	6400	8.91	20230324	12400	-43.79	20220915	5890	18.34	20220704	0.49	N	004910	500	64 억	213971	N	N	7	N	N
73	20230619	110936	57	100.00	KOSPI	화학	N	N	N	N	N	6970	30	2	0.43	20270910	2922	21.11	6930	7020	6870	9020	4860	6940	6937.34	1.67	0	-150	7006	6972	6926	6892	6846	6990	6910	64	2080	500	4710	10	1	12800000	892	-12.31	0.50	12	0.02	-566.00	14054.00	12400	20220915	-43.79	5890	20220704	18.34	8810	-20.89	20230308	6400	8.91	20230324	12400	-43.79	20220915	5890	18.34	20220704	0.49	N	004910	500	64 억	213971	N	N	7	N	N
74	20230619	100301	57	100.00	KOSPI	화학	N	N	N	N	N	7000	60	2	0.86	10593770	1528	11.04	6930	7020	6870	9020	4860	6940	6933.10	1.67	0	-106	7006	6972	6926	6892	6846	6990	6910	64	2080	500	4710	10	1	12800000	896	-12.37	0.50	12	0.01	-566.00	14054.00	12400	20220915	-43.55	5890	20220704	18.85	8810	-20.54	20230308	6400	9.38	20230324	12400	-43.55	20220915	5890	18.85	20220704	0.49	N	004910	500	64 억	213971	N	N	7	N	N
75	20230619	090337	57	100.00	KOSPI	화학	N	N	N	N	N	6960	20	2	0.29	353460	51	0.37	6930	6960	6930	9020	4860	6940	6930.59	1.67	0	0	7006	6972	6926	6892	6846	6990	6910	64	2080	500	4710	10	1	12800000	891	-12.30	0.50	12	0.00	-566.00	14054.00	12400	20220915	-43.87	5890	20220704	18.17	8810	-21.00	20230308	6400	8.75	20230324	12400	-43.87	20220915	5890	18.17	20220704	0.49	N	004910	500	64 억	213971	N	N	7	N	N
76	20230616	160923	57	100.00	KOSPI	화학	N	N	N	N	N	6940	80	2	1.17	95533420	13807	101.73	6900	6960	6880	8910	4810	6860	6919.20	1.66	0	1839	7026	6942	6896	6812	6766	6920	6790	64	2050	500	4660	10	1	12800000	888	-12.26	0.49	12	0.11	-566.00	14054.00	12400	20220915	-44.03	5890	20220704	17.83	8810	-21.23	20230308	6400	8.44	20230324	12400	-44.03	20220915	5890	17.83	20220704	0.49	N	004910	500	64 억	212139	N	N	7	N	N
77	20230616	150835	57	100.00	KOSPI	화학	N	N	N	N	N	6910	50	2	0.73	91473310	13219	97.40	6900	6960	6880	8910	4810	6860	6919.84	1.66	0	1792	7026	6942	6896	6812	6766	6920	6790	64	2050	500	4660	10	1	12800000	884	-12.21	0.49	12	0.10	-566.00	14054.00	12400	20220915	-44.27	5890	20220704	17.32	8810	-21.57	20230308	6400	7.97	20230324	12400	-44.27	20220915	5890	17.32	20220704	0.49	N	004910	500	64 억	212139	N	N	8	N	N
78	20230616	140154	57	100.00	KOSPI	화학	N	N	N	N	N	6900	40	2	0.58	90352390	13057	96.21	6900	6960	6880	8910	4810	6860	6919.84	1.66	0	1847	7026	6942	6896	6812	6766	6920	6790	64	2050	500	4660	10	1	12800000	883	-12.19	0.49	12	0.10	-566.00	14054.00	12400	20220915	-44.35	5890	20220704	17.15	8810	-21.68	20230308	6400	7.81	20230324	12400	-44.35	20220915	5890	17.15	20220704	0.49	N	004910	500	64 억	212139	N	N	8	N	N
79	20230616	130231	57	100.00	KOSPI	화학	N	N	N	N	N	6900	40	2	0.58	62527350	9047	66.66	6900	6960	6880	8910	4810	6860	6911.39	1.66	0	1938	7026	6942	6896	6812	6766	6920	6790	64	2050	500	4660	10	1	12800000	883	-12.19	0.49	12	0.07	-566.00	14054.00	12400	20220915	-44.35	5890	20220704	17.15	8810	-21.68	20230308	6400	7.81	20230324	12400	-44.35	20220915	5890	17.15	20220704	0.49	N	004910	500	64 억	212139	N	N	8	N	N
80	20230616	121015	57	100.00	KOSPI	화학	N	N	N	N	N	6890	30	2	0.44	61365940	8879	65.42	6900	6960	6880	8910	4810	6860	6911.36	1.66	0	2009	7026	6942	6896	6812	6766	6920	6790	64	2050	500	4660	10	1	12800000	882	-12.17	0.49	12	0.07	-566.00	14054.00	12400	20220915	-44.44	5890	20220704	16.98	8810	-21.79	20230308	6400	7.66	20230324	12400	-44.44	20220915	5890	16.98	20220704	0.49	N	004910	500	64 억	212139	N	N	8	N	N
81	20230616	110750	57	100.00	KOSPI	화학	N	N	N	N	N	6950	90	2	1.31	49978320	7231	53.28	6900	6960	6880	8910	4810	6860	6911.67	1.66	0	2071	7026	6942	6896	6812	6766	6920	6790	64	2050	500	4660	10	1	12800000	890	-12.28	0.49	12	0.06	-566.00	14054.00	12400	20220915	-43.95	5890	20220704	18.00	8810	-21.11	20230308	6400	8.59	20230324	12400	-43.95	20220915	5890	18.00	20220704	0.49	N	004910	500	64 억	212139	N	N	8	N	N
82	20230616	100613	57	100.00	KOSPI	화학	N	N	N	N	N	6940	80	2	1.17	27268750	3958	29.16	6900	6940	6880	8910	4810	6860	6889.53	1.66	0	2028	7026	6942	6896	6812	6766	6920	6790	64	2050	500	4660	10	1	12800000	888	-12.26	0.49	12	0.03	-566.00	14054.00	12400	20220915	-44.03	5890	20220704	17.83	8810	-21.23	20230308	6400	8.44	20230324	12400	-44.03	20220915	5890	17.83	20220704	0.49	N	004910	500	64 억	212139	N	N	8	N	N
83	20230616	090602	57	100.00	KOSPI	화학	N	N	N	N	N	6890	30	2	0.44	1972400	286	2.11	6900	6900	6890	8910	4810	6860	6896.50	1.66	0	18	7026	6942	6896	6812	6766	6920	6790	64	2050	500	4660	10	1	12800000	882	-12.17	0.49	12	0.00	-566.00	14054.00	12400	20220915	-44.44	5890	20220704	16.98	8810	-21.79	20230308	6400	7.66	20230324	12400	-44.44	20220915	5890	16.98	20220704	0.49	N	004910	500	64 억	212139	N	N	8	N	N
84	20230615	150731	57	100.00	KOSPI	화학	N	N	N	N	N	6910	-70	5	-1.00	77328150	11213	57.40	6980	6980	6850	9070	4890	6980	6896.29	1.68	0	-2937	7233	7106	7003	6876	6773	7055	6825	64	2090	500	4740	10	1	12800000	884	-12.21	0.49	12	0.09	-566.00	14054.00	12400	20220915	-44.27	5890	20220704	17.32	8810	-21.57	20230308	6400	7.97	20230324	12400	-44.27	20220915	5890	17.32	20220704	0.49	N	004910	500	64 억	215457	N	N	11	N	N
85	20230615	140525	57	100.00	KOSPI	화학	N	N	N	N	N	6940	-40	5	-0.57	63113510	9150	46.84	6980	6980	6850	9070	4890	6980	6897.65	1.68	0	-2787	7233	7106	7003	6876	6773	7055	6825	64	2090	500	4740	10	1	12800000	888	-12.26	0.49	12	0.07	-566.00	14054.00	12400	20220915	-44.03	5890	20220704	17.83	8810	-21.23	20230308	6400	8.44	20230324	12400	-44.03	20220915	5890	17.83	20220704	0.49	N	004910	500	64 억	215457	N	N	11	N	N
86	20230615	130445	57	100.00	KOSPI	화학	N	N	N	N	N	6910	-70	5	-1.00	60436980	8764	44.86	6980	6980	6850	9070	4890	6980	6896.05	1.68	0	-2621	7233	7106	7003	6876	6773	7055	6825	64	2090	500	4740	10	1	12800000	884	-12.21	0.49	12	0.07	-566.00	14054.00	12400	20220915	-44.27	5890	20220704	17.32	8810	-21.57	20230308	6400	7.97	20230324	12400	-44.27	20220915	5890	17.32	20220704	0.49	N	004910	500	64 억	215457	N	N	11	N	N
87	20230615	120118	57	100.00	KOSPI	화학	N	N	N	N	N	6870	-110	5	-1.58	54566420	7913	40.51	6980	6980	6850	9070	4890	6980	6895.79	1.68	0	-2388	7233	7106	7003	6876	6773	7055	6825	64	2090	500	4740	10	1	12800000	879	-12.14	0.49	12	0.06	-566.00	14054.00	12400	20220915	-44.60	5890	20220704	16.64	8810	-22.02	20230308	6400	7.34	20230324	12400	-44.60	20220915	5890	16.64	20220704	0.49	N	004910	500	64 억	215457	N	N	11	N	N
88	20230615	110430	57	100.00	KOSPI	화학	N	N	N	N	N	6880	-100	5	-1.43	38308130	5545	28.38	6980	6980	6870	9070	4890	6980	6908.59	1.68	0	-1547	7233	7106	7003	6876	6773	7055	6825	64	2090	500	4740	10	1	12800000	881	-12.16	0.49	12	0.04	-566.00	14054.00	12400	20220915	-44.52	5890	20220704	16.81	8810	-21.91	20230308	6400	7.50	20230324	12400	-44.52	20220915	5890	16.81	20220704	0.49	N	004910	500	64 억	215457	N	N	11	N	N
89	20230611	184749	57	100.00	KOSPI	화학	N	N	N	N	N	6950	40	2	0.58	189774140	27463	136.23	6910	6970	6850	8980	4840	6910	6910.17	1.68	3213	2886	7070	6990	6890	6810	6710	6940	6760	64	2070	500	4690	10	1	12800000	890	-12.28	0.49	12	0.21	-566.00	14054.00	12400	20220915	-43.95	5890	20220704	18.00	8810	-21.11	20230308	6400	8.59	20230324	12400	-43.95	20220915	5890	18.00	20220704	0.48	N	004910	500	64 억	215038	N	N	6	N	N
90	20230611	181130	57	100.00	KOSPI	화학	N	N	N	N	N	6950	40	2	0.58	189774140	27463	136.23	6910	6970	6850	8980	4840	6910	6910.17	1.68	3213	2886	7070	6990	6890	6810	6710	6940	6760	64	2070	500	4690	10	1	12800000	890	-12.28	0.49	12	0.21	-566.00	14054.00	12400	20220915	-43.95	5890	20220704	18.00	8810	-21.11	20230308	6400	8.59	20230324	12400	-43.95	20220915	5890	18.00	20220704	0.48	N	004910	500	64 억	215038	N	N	6	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History