KissMeData/161000/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160812	57	100.00	KOSPI		화학	N	N	N	N		N	21350	300	2	1.43	24956318650	1185683	79.42	21200	21400	20600	27350	14750	21050	21041.08	2.91	0	-112343	22283	21666	21283	20666	20283	21475	20475	243	6300	500	15570	50	1	48648709	10386	17.27	1.42	12	2.44	1236.00	15082.00	27800	20230622	-23.20	7670	20220715	178.36	27800	-23.20	20230622	7910	169.91	20230316	27800	-23.20	20230622	7670	178.36	20220715	3.58	N	161000	500	243 억	1413790	N	N	3	N	N
3	20230630	150814	57	100.00	KOSPI		화학	N	N	N	N		N	21100	50	2	0.24	21502029350	1023248	68.54	21200	21300	20600	27350	14750	21050	21013.37	2.91	0	-80502	22283	21666	21283	20666	20283	21475	20475	243	6300	500	15570	50	1	48648709	10265	17.07	1.40	12	2.10	1236.00	15082.00	27800	20230622	-24.10	7670	20220715	175.10	27800	-24.10	20230622	7910	166.75	20230316	27800	-24.10	20230622	7670	175.10	20220715	3.58	N	161000	500	243 억	1413790	N	N	79	N	N
4	20230630	140813	57	100.00	KOSPI		화학	N	N	N	N		N	21050	0	3	0.00	15871663850	756898	50.70	21200	21250	20600	27350	14750	21050	20968.96	2.91	0	-12517	22283	21666	21283	20666	20283	21475	20475	243	6300	500	15570	50	1	48648709	10241	17.03	1.40	12	1.56	1236.00	15082.00	27800	20230622	-24.28	7670	20220715	174.45	27800	-24.28	20230622	7910	166.12	20230316	27800	-24.28	20230622	7670	174.45	20220715	3.58	N	161000	500	243 억	1413790	N	N	79	N	N
5	20230630	130813	57	100.00	KOSPI		화학	N	N	N	N		N	21100	50	2	0.24	13669191800	652312	43.69	21200	21250	20600	27350	14750	21050	20954.44	2.91	0	4588	22283	21666	21283	20666	20283	21475	20475	243	6300	500	15570	50	1	48648709	10265	17.07	1.40	12	1.34	1236.00	15082.00	27800	20230622	-24.10	7670	20220715	175.10	27800	-24.10	20230622	7910	166.75	20230316	27800	-24.10	20230622	7670	175.10	20220715	3.58	N	161000	500	243 억	1413790	N	N	79	N	N
6	20230630	120810	57	100.00	KOSPI		화학	N	N	N	N		N	20900	-150	5	-0.71	12243005900	584285	39.14	21200	21250	20600	27350	14750	21050	20953.21	2.91	0	-6019	22283	21666	21283	20666	20283	21475	20475	243	6300	500	15570	50	1	48648709	10168	16.91	1.39	12	1.20	1236.00	15082.00	27800	20230622	-24.82	7670	20220715	172.49	27800	-24.82	20230622	7910	164.22	20230316	27800	-24.82	20230622	7670	172.49	20220715	3.58	N	161000	500	243 억	1413790	N	N	79	N	N
7	20230630	110813	57	100.00	KOSPI		화학	N	N	N	N		N	21000	-50	5	-0.24	10974904100	523730	35.08	21200	21250	20600	27350	14750	21050	20954.59	2.91	0	-4571	22283	21666	21283	20666	20283	21475	20475	243	6300	500	15570	50	1	48648709	10216	16.99	1.39	12	1.08	1236.00	15082.00	27800	20230622	-24.46	7670	20220715	173.79	27800	-24.46	20230622	7910	165.49	20230316	27800	-24.46	20230622	7670	173.79	20220715	3.58	N	161000	500	243 억	1413790	N	N	79	N	N
8	20230630	100813	57	100.00	KOSPI		화학	N	N	N	N		N	20850	-200	5	-0.95	7782560100	370228	24.80	21200	21250	20750	27350	14750	21050	21020.70	2.91	0	-28646	22283	21666	21283	20666	20283	21475	20475	243	6300	500	15570	50	1	48648709	10143	16.87	1.38	12	0.76	1236.00	15082.00	27800	20230622	-25.00	7670	20220715	171.84	27800	-25.00	20230622	7910	163.59	20230316	27800	-25.00	20230622	7670	171.84	20220715	3.58	N	161000	500	243 억	1413790	N	N	79	N	N
9	20230630	090813	57	100.00	KOSPI		화학	N	N	N	N		N	21000	-50	5	-0.24	2175441750	103272	6.92	21200	21200	20900	27350	14750	21050	21065.74	2.91	0	-17780	22283	21666	21283	20666	20283	21475	20475	243	6300	500	15570	50	1	48648709	10216	16.99	1.39	12	0.21	1236.00	15082.00	27800	20230622	-24.46	7670	20220715	173.79	27800	-24.46	20230622	7910	165.49	20230316	27800	-24.46	20230622	7670	173.79	20220715	3.58	N	161000	500	243 억	1413790	N	N	79	N	N
10	20230629	160811	57	100.00	KOSPI		화학	N	N	N	N		N	21050	-650	5	-3.00	30629156500	1434972	85.59	21650	21900	20900	28200	15200	21700	21347.58	2.53	0	184826	23000	22350	21950	21300	20900	22150	21100	243	6500	500	16050	50	1	48648709	10241	17.03	1.40	12	2.95	1236.00	15082.00	27800	20230622	-24.28	7670	20220715	174.45	27800	-24.28	20230622	7910	166.12	20230316	27800	-24.28	20230622	7670	174.45	20220715	3.51	N	161000	500	243 억	1229751	N	N	79	N	N
11	20230629	150810	57	100.00	KOSPI		화학	N	N	N	N		N	21000	-700	5	-3.23	27957956500	1307818	78.01	21650	21900	20900	28200	15200	21700	21377.17	2.53	0	154380	23000	22350	21950	21300	20900	22150	21100	243	6500	500	16050	50	1	48648709	10216	16.99	1.39	12	2.69	1236.00	15082.00	27800	20230622	-24.46	7670	20220715	173.79	27800	-24.46	20230622	7910	165.49	20230316	27800	-24.46	20230622	7670	173.79	20220715	3.51	N	161000	500	243 억	1229751	N	N	2	N	N
12	20230629	140806	57	100.00	KOSPI		화학	N	N	N	N		N	21200	-500	5	-2.30	23025792200	1073802	64.05	21650	21900	21050	28200	15200	21700	21442.86	2.53	0	128550	23000	22350	21950	21300	20900	22150	21100	243	6500	500	16050	50	1	48648709	10314	17.15	1.41	12	2.21	1236.00	15082.00	27800	20230622	-23.74	7670	20220715	176.40	27800	-23.74	20230622	7910	168.02	20230316	27800	-23.74	20230622	7670	176.40	20220715	3.51	N	161000	500	243 억	1229751	N	N	2	N	N
13	20230629	130807	57	100.00	KOSPI		화학	N	N	N	N		N	21300	-400	5	-1.84	19428861750	903712	53.90	21650	21900	21150	28200	15200	21700	21498.60	2.53	0	79061	23000	22350	21950	21300	20900	22150	21100	243	6500	500	16050	50	1	48648709	10362	17.23	1.41	12	1.86	1236.00	15082.00	27800	20230622	-23.38	7670	20220715	177.71	27800	-23.38	20230622	7910	169.28	20230316	27800	-23.38	20230622	7670	177.71	20220715	3.51	N	161000	500	243 억	1229751	N	N	2	N	N
14	20230629	120810	57	100.00	KOSPI		화학	N	N	N	N		N	21350	-350	5	-1.61	17843692050	829224	49.46	21650	21900	21150	28200	15200	21700	21518.20	2.53	0	92080	23000	22350	21950	21300	20900	22150	21100	243	6500	500	16050	50	1	48648709	10386	17.27	1.42	12	1.70	1236.00	15082.00	27800	20230622	-23.20	7670	20220715	178.36	27800	-23.20	20230622	7910	169.91	20230316	27800	-23.20	20230622	7670	178.36	20220715	3.51	N	161000	500	243 억	1229751	N	N	2	N	N
15	20230629	110811	57	100.00	KOSPI		화학	N	N	N	N		N	21350	-350	5	-1.61	15669460450	727265	43.38	21650	21900	21150	28200	15200	21700	21545.40	2.53	0	58859	23000	22350	21950	21300	20900	22150	21100	243	6500	500	16050	50	1	48648709	10386	17.27	1.42	12	1.49	1236.00	15082.00	27800	20230622	-23.20	7670	20220715	178.36	27800	-23.20	20230622	7910	169.91	20230316	27800	-23.20	20230622	7670	178.36	20220715	3.51	N	161000	500	243 억	1229751	N	N	2	N	N
16	20230629	100812	57	100.00	KOSPI		화학	N	N	N	N		N	21500	-200	5	-0.92	10491339800	484572	28.90	21650	21900	21400	28200	15200	21700	21650.57	2.53	0	2976	23000	22350	21950	21300	20900	22150	21100	243	6500	500	16050	50	1	48648709	10459	17.39	1.43	12	1.00	1236.00	15082.00	27800	20230622	-22.66	7670	20220715	180.31	27800	-22.66	20230622	7910	171.81	20230316	27800	-22.66	20230622	7670	180.31	20220715	3.51	N	161000	500	243 억	1229751	N	N	2	N	N
17	20230629	090735	57	100.00	KOSPI		화학	N	N	N	N		N	21750	50	2	0.23	3576912850	165241	9.86	21650	21900	21400	28200	15200	21700	21646.13	2.53	0	-10237	23000	22350	21950	21300	20900	22150	21100	243	6500	500	16050	50	1	48648709	10581	17.60	1.44	12	0.34	1236.00	15082.00	27800	20230622	-21.76	7670	20220715	183.57	27800	-21.76	20230622	7910	174.97	20230316	27800	-21.76	20230622	7670	183.57	20220715	3.51	N	161000	500	243 억	1229751	N	N	2	N	N
18	20230628	160759	57	100.00	KOSPI		화학	N	N	N	N		N	21700	-650	5	-2.91	35350562550	1602015	58.30	22450	22600	21550	29050	15650	22350	22067.43	2.46	0	34545	25083	23716	22883	21516	20683	23300	21100	243	6700	500	16530	50	1	48648709	10557	17.56	1.44	12	3.29	1236.00	15082.00	27800	20230622	-21.94	7670	20220715	182.92	27800	-21.94	20230622	7910	174.34	20230316	27800	-21.94	20230622	7670	182.92	20220715	3.52	N	161000	500	243 억	1195235	N	N	2	N	N
19	20230628	150805	57	100.00	KOSPI		화학	N	N	N	N		N	21700	-650	5	-2.91	31465593100	1422564	51.77	22450	22600	21650	29050	15650	22350	22118.17	2.46	0	4138	25083	23716	22883	21516	20683	23300	21100	243	6700	500	16530	50	1	48648709	10557	17.56	1.44	12	2.92	1236.00	15082.00	27800	20230622	-21.94	7670	20220715	182.92	27800	-21.94	20230622	7910	174.34	20230316	27800	-21.94	20230622	7670	182.92	20220715	3.52	N	161000	500	243 억	1195235	N	N	22	N	N
20	20230628	140803	57	100.00	KOSPI		화학	N	N	N	N		N	21850	-500	5	-2.24	26969706650	1216031	44.25	22450	22600	21800	29050	15650	22350	22177.81	2.46	0	-23954	25083	23716	22883	21516	20683	23300	21100	243	6700	500	16530	50	1	48648709	10630	17.68	1.45	12	2.50	1236.00	15082.00	27800	20230622	-21.40	7670	20220715	184.88	27800	-21.40	20230622	7910	176.23	20230316	27800	-21.40	20230622	7670	184.88	20220715	3.52	N	161000	500	243 억	1195235	N	N	22	N	N
21	20230628	130804	57	100.00	KOSPI		화학	N	N	N	N		N	21900	-450	5	-2.01	24848262700	1119106	40.73	22450	22600	21850	29050	15650	22350	22203.06	2.46	0	-21236	25083	23716	22883	21516	20683	23300	21100	243	6700	500	16530	50	1	48648709	10654	17.72	1.45	12	2.30	1236.00	15082.00	27800	20230622	-21.22	7670	20220715	185.53	27800	-21.22	20230622	7910	176.86	20230316	27800	-21.22	20230622	7670	185.53	20220715	3.52	N	161000	500	243 억	1195235	N	N	22	N	N
22	20230628	120812	57	100.00	KOSPI		화학	N	N	N	N		N	22150	-200	5	-0.89	21808797150	980755	35.69	22450	22600	21850	29050	15650	22350	22236.20	2.46	0	-11696	25083	23716	22883	21516	20683	23300	21100	243	6700	500	16530	50	1	48648709	10776	17.92	1.47	12	2.02	1236.00	15082.00	27800	20230622	-20.32	7670	20220715	188.79	27800	-20.32	20230622	7910	180.03	20230316	27800	-20.32	20230622	7670	188.79	20220715	3.52	N	161000	500	243 억	1195235	N	N	22	N	N
23	20230628	110808	57	100.00	KOSPI		화학	N	N	N	N		N	22150	-200	5	-0.89	19688915650	884932	32.20	22450	22600	21850	29050	15650	22350	22248.54	2.46	0	4668	25083	23716	22883	21516	20683	23300	21100	243	6700	500	16530	50	1	48648709	10776	17.92	1.47	12	1.82	1236.00	15082.00	27800	20230622	-20.32	7670	20220715	188.79	27800	-20.32	20230622	7910	180.03	20230316	27800	-20.32	20230622	7670	188.79	20220715	3.52	N	161000	500	243 억	1195235	N	N	22	N	N
24	20230628	100809	57	100.00	KOSPI		화학	N	N	N	N		N	22150	-200	5	-0.89	15943323600	716706	26.08	22450	22600	21850	29050	15650	22350	22244.59	2.46	0	25782	25083	23716	22883	21516	20683	23300	21100	243	6700	500	16530	50	1	48648709	10776	17.92	1.47	12	1.47	1236.00	15082.00	27800	20230622	-20.32	7670	20220715	188.79	27800	-20.32	20230622	7910	180.03	20230316	27800	-20.32	20230622	7670	188.79	20220715	3.52	N	161000	500	243 억	1195235	N	N	22	N	N
25	20230628	090806	57	100.00	KOSPI		화학	N	N	N	N		N	22500	150	2	0.67	3809810700	170430	6.20	22450	22500	22200	29050	15650	22350	22354.22	2.46	0	-11293	25083	23716	22883	21516	20683	23300	21100	243	6700	500	16530	50	1	48648709	10946	18.20	1.49	12	0.35	1236.00	15082.00	27800	20230622	-19.06	7670	20220715	193.35	27800	-19.06	20230622	7910	184.45	20230316	27800	-19.06	20230622	7670	193.35	20220715	3.52	N	161000	500	243 억	1195235	N	N	22	N	N
26	20230627	160804	57	100.00	KOSPI		화학	N	N	N	N		N	22350	-1400	5	-5.89	61026729850	2672401	114.87	24100	24250	22050	30850	16650	23750	22838.46	2.78	0	-156322	24950	24350	23800	23200	22650	24075	22925	243	7100	500	17570	50	1	48648709	10873	18.08	1.48	12	5.49	1236.00	15082.00	27800	20230622	-19.60	7670	20220715	191.40	27800	-19.60	20230622	7910	182.55	20230316	27800	-19.60	20230622	7670	191.40	20220715	3.95	N	161000	500	243 억	1352824	N	N	22	N	N
27	20230627	150809	57	100.00	KOSPI		화학	N	N	N	N		N	22150	-1600	5	-6.74	57738130500	2524912	108.53	24100	24250	22050	30850	16650	23750	22866.83	2.78	0	-182665	24950	24350	23800	23200	22650	24075	22925	243	7100	500	17570	50	1	48648709	10776	17.92	1.47	12	5.19	1236.00	15082.00	27800	20230622	-20.32	7670	20220715	188.79	27800	-20.32	20230622	7910	180.03	20230316	27800	-20.32	20230622	7670	188.79	20220715	3.95	N	161000	500	243 억	1352824	N	N	22	N	N
28	20230627	140819	57	100.00	KOSPI		화학	N	N	N	N		N	22250	-1500	5	-6.32	52791074050	2302067	98.95	24100	24250	22050	30850	16650	23750	22931.47	2.78	0	-159762	24950	24350	23800	23200	22650	24075	22925	243	7100	500	17570	50	1	48648709	10824	18.00	1.48	12	4.73	1236.00	15082.00	27800	20230622	-19.96	7670	20220715	190.09	27800	-19.96	20230622	7910	181.29	20230316	27800	-19.96	20230622	7670	190.09	20220715	3.95	N	161000	500	243 억	1352824	N	N	22	N	N
29	20230627	130816	57	100.00	KOSPI		화학	N	N	N	N		N	22300	-1450	5	-6.11	48456357550	2106714	90.56	24100	24250	22150	30850	16650	23750	23000.36	2.78	0	-99863	24950	24350	23800	23200	22650	24075	22925	243	7100	500	17570	50	1	48648709	10849	18.04	1.48	12	4.33	1236.00	15082.00	27800	20230622	-19.78	7670	20220715	190.74	27800	-19.78	20230622	7910	181.92	20230316	27800	-19.78	20230622	7670	190.74	20220715	3.95	N	161000	500	243 억	1352824	N	N	22	N	N
30	20230627	120818	57	100.00	KOSPI		화학	N	N	N	N		N	22300	-1450	5	-6.11	45803030500	1987696	85.44	24100	24250	22150	30850	16650	23750	23042.72	2.78	0	-92698	24950	24350	23800	23200	22650	24075	22925	243	7100	500	17570	50	1	48648709	10849	18.04	1.48	12	4.09	1236.00	15082.00	27800	20230622	-19.78	7670	20220715	190.74	27800	-19.78	20230622	7910	181.92	20230316	27800	-19.78	20230622	7670	190.74	20220715	3.95	N	161000	500	243 억	1352824	N	N	22	N	N
31	20230627	110825	57	100.00	KOSPI		화학	N	N	N	N		N	22550	-1200	5	-5.05	38124757800	1643680	70.65	24100	24250	22400	30850	16650	23750	23194.22	2.78	0	-125837	24950	24350	23800	23200	22650	24075	22925	243	7100	500	17570	50	1	48648709	10970	18.24	1.50	12	3.38	1236.00	15082.00	27800	20230622	-18.88	7670	20220715	194.00	27800	-18.88	20230622	7910	185.08	20230316	27800	-18.88	20230622	7670	194.00	20220715	3.95	N	161000	500	243 억	1352824	N	N	22	N	N
32	20230627	100800	57	100.00	KOSPI		화학	N	N	N	N		N	22700	-1050	5	-4.42	30421953250	1302523	55.99	24100	24250	22500	30850	16650	23750	23355.70	2.78	0	-128297	24950	24350	23800	23200	22650	24075	22925	243	7100	500	17570	50	1	48648709	11043	18.37	1.51	12	2.68	1236.00	15082.00	27800	20230622	-18.35	7670	20220715	195.96	27800	-18.35	20230622	7910	186.98	20230316	27800	-18.35	20230622	7670	195.96	20220715	3.95	N	161000	500	243 억	1352824	N	N	22	N	N
33	20230627	090805	57	100.00	KOSPI		화학	N	N	N	N		N	23850	100	2	0.42	12308743450	512661	22.04	24100	24250	23450	30850	16650	23750	24010.32	2.78	0	-65771	24950	24350	23800	23200	22650	24075	22925	243	7100	500	17570	50	1	48648709	11603	19.30	1.58	12	1.05	1236.00	15082.00	27800	20230622	-14.21	7670	20220715	210.95	27800	-14.21	20230622	7910	201.52	20230316	27800	-14.21	20230622	7670	210.95	20220715	3.95	N	161000	500	243 억	1352824	N	N	22	N	N
34	20230626	160804	57	100.00	KOSPI		화학	N	N	N	N		N	23750	-950	5	-3.85	49411391900	2077768	97.76	24350	24400	23250	32100	17300	24700	23781.13	2.36	0	203363	26833	25766	25233	24166	23633	25500	23900	243	7400	500	18270	50	1	48648709	11554	19.22	1.57	12	4.27	1236.00	15082.00	27800	20230622	-14.57	7670	20220715	209.65	27800	-14.57	20230622	7910	200.25	20230316	27800	-14.57	20230622	7670	209.65	20220715	4.22	N	161000	500	243 억	1149145	N	N	22	N	N
35	20230626	150810	57	100.00	KOSPI		화학	N	N	N	N		N	23900	-800	5	-3.24	43575943450	1832204	86.20	24350	24400	23250	32100	17300	24700	23783.22	2.36	0	143946	26833	25766	25233	24166	23633	25500	23900	243	7400	500	18270	50	1	48648709	11627	19.34	1.58	12	3.77	1236.00	15082.00	27800	20230622	-14.03	7670	20220715	211.60	27800	-14.03	20230622	7910	202.15	20230316	27800	-14.03	20230622	7670	211.60	20220715	4.22	N	161000	500	243 억	1149145	N	N	61	N	N
36	20230626	140808	57	100.00	KOSPI		화학	N	N	N	N		N	23750	-950	5	-3.85	36777369250	1547152	72.79	24350	24400	23250	32100	17300	24700	23770.86	2.36	0	188002	26833	25766	25233	24166	23633	25500	23900	243	7400	500	18270	50	1	48648709	11554	19.22	1.57	12	3.18	1236.00	15082.00	27800	20230622	-14.57	7670	20220715	209.65	27800	-14.57	20230622	7910	200.25	20230316	27800	-14.57	20230622	7670	209.65	20220715	4.22	N	161000	500	243 억	1149145	N	N	61	N	N
37	20230626	130804	57	100.00	KOSPI		화학	N	N	N	N		N	23900	-800	5	-3.24	32502055400	1367388	64.33	24350	24400	23250	32100	17300	24700	23769.28	2.36	0	201125	26833	25766	25233	24166	23633	25500	23900	243	7400	500	18270	50	1	48648709	11627	19.34	1.58	12	2.81	1236.00	15082.00	27800	20230622	-14.03	7670	20220715	211.60	27800	-14.03	20230622	7910	202.15	20230316	27800	-14.03	20230622	7670	211.60	20220715	4.22	N	161000	500	243 억	1149145	N	N	61	N	N
38	20230626	120803	57	100.00	KOSPI		화학	N	N	N	N		N	23850	-850	5	-3.44	30775428050	1295098	60.93	24350	24400	23250	32100	17300	24700	23762.83	2.36	0	183129	26833	25766	25233	24166	23633	25500	23900	243	7400	500	18270	50	1	48648709	11603	19.30	1.58	12	2.66	1236.00	15082.00	27800	20230622	-14.21	7670	20220715	210.95	27800	-14.21	20230622	7910	201.52	20230316	27800	-14.21	20230622	7670	210.95	20220715	4.22	N	161000	500	243 억	1149145	N	N	61	N	N
39	20230626	110803	57	100.00	KOSPI		화학	N	N	N	N		N	23800	-900	5	-3.64	28274515100	1189983	55.99	24350	24400	23250	32100	17300	24700	23760.24	2.36	0	171279	26833	25766	25233	24166	23633	25500	23900	243	7400	500	18270	50	1	48648709	11578	19.26	1.58	12	2.45	1236.00	15082.00	27800	20230622	-14.39	7670	20220715	210.30	27800	-14.39	20230622	7910	200.88	20230316	27800	-14.39	20230622	7670	210.30	20220715	4.22	N	161000	500	243 억	1149145	N	N	61	N	N
40	20230626	100803	57	100.00	KOSPI		화학	N	N	N	N		N	23550	-1150	5	-4.66	21055681950	884388	41.61	24350	24400	23350	32100	17300	24700	23807.95	2.36	0	160758	26833	25766	25233	24166	23633	25500	23900	243	7400	500	18270	50	1	48648709	11457	19.05	1.56	12	1.82	1236.00	15082.00	27800	20230622	-15.29	7670	20220715	207.04	27800	-15.29	20230622	7910	197.72	20230316	27800	-15.29	20230622	7670	207.04	20220715	4.22	N	161000	500	243 억	1149145	N	N	61	N	N
41	20230626	090805	57	100.00	KOSPI		화학	N	N	N	N		N	24150	-550	5	-2.23	4857805850	201123	9.46	24350	24400	23850	32100	17300	24700	24152.74	2.36	0	30868	26833	25766	25233	24166	23633	25500	23900	243	7400	500	18270	50	1	48648709	11749	19.54	1.60	12	0.41	1236.00	15082.00	27800	20230622	-13.13	7670	20220715	214.86	27800	-13.13	20230622	7910	205.31	20230316	27800	-13.13	20230622	7670	214.86	20220715	4.22	N	161000	500	243 억	1149145	N	N	61	N	N
42	20230623	180354	57	100.00	KOSPI		화학	N	N	N	N		N	24700	-1550	5	-5.90	53845144200	2125429	48.29	26250	26300	24700	34100	18400	26250	25365.93	1.82	0	260593	29016	27632	26416	25032	23816	27550	24950	243	7850	500	19420	50	1	48648709	12016	19.98	1.64	12	4.37	1236.00	15082.00	27800	20230622	-11.15	7670	20220715	222.03	27800	-11.15	20230622	7910	212.26	20230316	27800	-11.15	20230622	7670	222.03	20220715	4.03	N	161000	500	243 억	885186	N	N	61	N	N
43	20230623	140637	57	100.00	KOSPI		화학	N	N	N	N		N	25300	-950	5	-3.62	34884448500	1362551	30.95	26250	26300	25150	34100	18400	26250	25600.89	1.82	0	206982	29016	27632	26416	25032	23816	27550	24950	243	7850	500	19420	50	1	48648709	12308	20.47	1.68	12	2.80	1236.00	15082.00	27800	20230622	-8.99	7670	20220715	229.86	27800	-8.99	20230622	7910	219.85	20230316	27800	-8.99	20230622	7670	229.86	20220715	4.03	N	161000	500	243 억	885186	N	N	49	N	N
44	20230622	160729	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	26250	-550	5	-2.05	115193240300	4331391	100.79	26250	27800	25200	34800	18800	26800	26595.94	1.83	0	6027	28766	27782	26616	25632	24466	27200	25050	243	8000	500	19830	50	1	48648709	12770	21.24	1.74	12	8.90	1236.00	15082.00	27800	20230622	-5.58	7670	20220715	242.24	27800	-5.58	20230622	7910	231.86	20230316	27800	-5.58	20230622	7670	242.24	20220715	3.97	N	161000	500	243 억	889325	N	N	49	N	N
45	20230622	150934	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	25700	-1100	5	-4.10	107841246100	4049473	94.23	26250	27800	25200	34800	18800	26800	26630.92	1.83	0	-17593	28766	27782	26616	25632	24466	27200	25050	243	8000	500	19830	50	1	48648709	12503	20.79	1.70	12	8.32	1236.00	15082.00	27800	20230622	-7.55	7670	20220715	235.07	27800	-7.55	20230622	7910	224.91	20230316	27800	-7.55	20230622	7670	235.07	20220715	3.97	N	161000	500	243 억	889325	N	N	683	N	N
46	20230622	141007	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	26200	-600	5	-2.24	96868961200	3624643	84.34	26250	27800	25700	34800	18800	26800	26725.10	1.83	0	-25417	28766	27782	26616	25632	24466	27200	25050	243	8000	500	19830	50	1	48648709	12746	21.20	1.74	12	7.45	1236.00	15082.00	27800	20230622	-5.76	7670	20220715	241.59	27800	-5.76	20230622	7910	231.23	20230316	27800	-5.76	20230622	7670	241.59	20220715	3.97	N	161000	500	243 억	889325	N	N	683	N	N
47	20230622	130339	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	26300	-500	5	-1.87	93852792750	3509901	81.67	26250	27800	25700	34800	18800	26800	26739.44	1.83	0	-34183	28766	27782	26616	25632	24466	27200	25050	243	8000	500	19830	50	1	48648709	12795	21.28	1.74	12	7.21	1236.00	15082.00	27800	20230622	-5.40	7670	20220715	242.89	27800	-5.40	20230622	7910	232.49	20230316	27800	-5.40	20230622	7670	242.89	20220715	3.97	N	161000	500	243 억	889325	N	N	683	N	N
48	20230622	120852	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	26300	-500	5	-1.87	90070310700	3365866	78.32	26250	27800	25700	34800	18800	26800	26759.92	1.83	0	-45303	28766	27782	26616	25632	24466	27200	25050	243	8000	500	19830	50	1	48648709	12795	21.28	1.74	12	6.92	1236.00	15082.00	27800	20230622	-5.40	7670	20220715	242.89	27800	-5.40	20230622	7910	232.49	20230316	27800	-5.40	20230622	7670	242.89	20220715	3.97	N	161000	500	243 억	889325	N	N	683	N	N
49	20230622	110119	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	26100	-700	5	-2.61	79010178600	2940707	68.43	26250	27800	25950	34800	18800	26800	26867.76	1.83	0	-15669	28766	27782	26616	25632	24466	27200	25050	243	8000	500	19830	50	1	48648709	12697	21.12	1.73	12	6.04	1236.00	15082.00	27800	20230622	-6.12	7670	20220715	240.29	27800	-6.12	20230622	7910	229.96	20230316	27800	-6.12	20230622	7670	240.29	20220715	3.97	N	161000	500	243 억	889325	N	N	683	N	N
50	20230622	100105	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	27250	450	2	1.68	57190196950	2118031	49.28	26250	27800	25950	34800	18800	26800	27001.62	1.83	0	30737	28766	27782	26616	25632	24466	27200	25050	243	8000	500	19830	50	1	48648709	13257	22.05	1.81	12	4.35	1236.00	15082.00	27800	20230622	-1.98	7670	20220715	255.28	27800	-1.98	20230622	7910	244.50	20230316	27800	-1.98	20230622	7670	255.28	20220715	3.97	N	161000	500	243 억	889325	N	N	683	N	N
51	20230622	090814	57	100.00	KOSPI		화학	N	N	N	N		N	26150	-650	5	-2.43	6463146700	245756	5.72	26250	26500	26050	34800	18800	26800	26298.39	1.83	0	11097	28766	27782	26616	25632	24466	27200	25050	243	8000	500	19830	50	1	48648709	12722	21.16	1.73	12	0.51	1236.00	15082.00	27600	20230619	-5.25	7670	20220715	240.94	27600	-5.25	20230619	7910	230.59	20230316	27600	-5.25	20230619	7670	240.94	20220715	3.97	N	161000	500	243 억	889325	N	N	683	N	N
52	20230621	160410	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	26800	-100	5	-0.37	111347712350	4188471	84.31	27050	27600	25450	34950	18850	26900	26582.60	2.09	0	-141793	28633	27766	26433	25566	24233	28200	26000	243	8050	500	19900	50	1	48648709	13038	21.68	1.78	12	8.61	1236.00	15082.00	27600	20230619	-2.90	7670	20220715	249.41	27600	0.00	20230619	7910	238.81	20230316	27600	-2.90	20230619	7670	249.41	20220715	3.72	N	161000	500	243 억	1018172	N	N	683	N	N
53	20230621	150628	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	26850	-50	5	-0.19	103415091450	3892684	78.35	27050	27600	25450	34950	18850	26900	26564.72	2.09	0	-81430	28633	27766	26433	25566	24233	28200	26000	243	8050	500	19900	50	1	48648709	13062	21.72	1.78	12	8.00	1236.00	15082.00	27600	20230619	-2.72	7670	20220715	250.07	27600	0.00	20230619	7910	239.44	20230316	27600	-2.72	20230619	7670	250.07	20220715	3.72	N	161000	500	243 억	1018172	N	N	22	N	N
54	20230621	140114	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	25800	-1100	5	-4.09	85827742950	3224282	64.90	27050	27600	25550	34950	18850	26900	26617.34	2.09	0	-101401	28633	27766	26433	25566	24233	28200	26000	243	8050	500	19900	50	1	48648709	12551	20.87	1.71	12	6.63	1236.00	15082.00	27600	20230619	-6.52	7670	20220715	236.38	27600	0.00	20230619	7910	226.17	20230316	27600	-6.52	20230619	7670	236.38	20220715	3.72	N	161000	500	243 억	1018172	N	N	22	N	N
55	20230621	130535	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	26100	-800	5	-2.97	78185024150	2927342	58.92	27050	27600	25800	34950	18850	26900	26707.16	2.09	0	-118635	28633	27766	26433	25566	24233	28200	26000	243	8050	500	19900	50	1	48648709	12697	21.12	1.73	12	6.02	1236.00	15082.00	27600	20230619	-5.43	7670	20220715	240.29	27600	0.00	20230619	7910	229.96	20230316	27600	-5.43	20230619	7670	240.29	20220715	3.72	N	161000	500	243 억	1018172	N	N	22	N	N
56	20230621	120656	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	26150	-750	5	-2.79	74706881900	2793670	56.23	27050	27600	25800	34950	18850	26900	26740.28	2.09	0	-118409	28633	27766	26433	25566	24233	28200	26000	243	8050	500	19900	50	1	48648709	12722	21.16	1.73	12	5.74	1236.00	15082.00	27600	20230619	-5.25	7670	20220715	240.94	27600	0.00	20230619	7910	230.59	20230316	27600	-5.25	20230619	7670	240.94	20220715	3.72	N	161000	500	243 억	1018172	N	N	22	N	N
57	20230621	110402	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	27100	200	2	0.74	54435145500	2028615	40.83	27050	27600	26000	34950	18850	26900	26832.96	2.09	0	39904	28633	27766	26433	25566	24233	28200	26000	243	8050	500	19900	50	1	48648709	13184	21.93	1.80	12	4.17	1236.00	15082.00	27600	20230619	-1.81	7670	20220715	253.32	27600	0.00	20230619	7910	242.60	20230316	27600	-1.81	20230619	7670	253.32	20220715	3.72	N	161000	500	243 억	1018172	N	N	22	N	N
58	20230621	100438	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	26950	50	2	0.19	42792412300	1596678	32.14	27050	27600	26000	34950	18850	26900	26799.58	2.09	0	-55858	28633	27766	26433	25566	24233	28200	26000	243	8050	500	19900	50	1	48648709	13111	21.80	1.79	12	3.28	1236.00	15082.00	27600	20230619	-2.36	7670	20220715	251.37	27600	0.00	20230619	7910	240.71	20230316	27600	-2.36	20230619	7670	251.37	20220715	3.72	N	161000	500	243 억	1018172	N	N	22	N	N
59	20230621	090425	57	100.00	KOSPI		화학	N	N	N	N		N	26900	0	3	0.00	5192212950	193396	3.89	27050	27100	26450	34950	18850	26900	26841.19	2.09	0	-30468	28633	27766	26433	25566	24233	28200	26000	243	8050	500	19900	50	1	48648709	13087	21.76	1.78	12	0.40	1236.00	15082.00	27600	20230619	-2.54	7670	20220715	250.72	27600	-2.54	20230619	7910	240.08	20230316	27600	-2.54	20230619	7670	250.72	20220715	3.72	N	161000	500	243 억	1018172	N	N	22	N	N
60	20230620	160942	57	100.00	KOSPI		화학	N	N	N	N		N	26900	250	2	0.94	127882958500	4844456	30.04	26000	27300	25100	34600	18700	26650	26397.42	2.20	-12120	-75575	30383	28516	25733	23866	21083	29450	24800	243	7950	500	19720	50	1	48648709	13087	21.76	1.78	12	9.96	1236.00	15082.00	27600	20230619	-2.54	7670	20220715	250.72	27600	-2.54	20230619	7910	240.08	20230316	27600	-2.54	20230619	7670	250.72	20220715	3.58	N	161000	500	243 억	1068337	N	N	22	N	N
61	20230620	150704	57	100.00	KOSPI		화학	N	N	N	N		N	26800	150	2	0.56	120707579150	4577687	28.38	26000	27300	25100	34600	18700	26650	26368.50	2.20	-12120	-84877	30383	28516	25733	23866	21083	29450	24800	243	7950	500	19720	50	1	48648709	13038	21.68	1.78	12	9.41	1236.00	15082.00	27600	20230619	-2.90	7670	20220715	249.41	27600	-2.90	20230619	7910	238.81	20230316	27600	-2.90	20230619	7670	249.41	20220715	3.58	N	161000	500	243 억	1068337	N	N	11	N	N
62	20230620	140345	57	100.00	KOSPI		화학	N	N	N	N		N	27200	550	2	2.06	103089504350	3921223	24.31	26000	27300	25100	34600	18700	26650	26289.87	2.20	-12120	-38506	30383	28516	25733	23866	21083	29450	24800	243	7950	500	19720	50	1	48648709	13232	22.01	1.80	12	8.06	1236.00	15082.00	27600	20230619	-1.45	7670	20220715	254.63	27600	-1.45	20230619	7910	243.87	20230316	27600	-1.45	20230619	7670	254.63	20220715	3.58	N	161000	500	243 억	1068337	N	N	11	N	N
63	20230620	130935	57	100.00	KOSPI		화학	N	N	N	N		N	26750	100	2	0.38	88260723650	3370677	20.90	26000	27200	25100	34600	18700	26650	26184.45	2.20	-12120	-83635	30383	28516	25733	23866	21083	29450	24800	243	7950	500	19720	50	1	48648709	13014	21.64	1.77	12	6.93	1236.00	15082.00	27600	20230619	-3.08	7670	20220715	248.76	27600	-3.08	20230619	7910	238.18	20230316	27600	-3.08	20230619	7670	248.76	20220715	3.58	N	161000	500	243 억	1068337	N	N	11	N	N
64	20230620	121012	57	100.00	KOSPI		화학	N	N	N	N		N	26650	0	3	0.00	81660557550	3123135	19.36	26000	27200	25100	34600	18700	26650	26146.50	2.20	-12120	-117144	30383	28516	25733	23866	21083	29450	24800	243	7950	500	19720	50	1	48648709	12965	21.56	1.77	12	6.42	1236.00	15082.00	27600	20230619	-3.44	7670	20220715	247.46	27600	-3.44	20230619	7910	236.92	20230316	27600	-3.44	20230619	7670	247.46	20220715	3.58	N	161000	500	243 억	1068337	N	N	11	N	N
65	20230620	110859	57	100.00	KOSPI		화학	N	N	N	N		N	26750	100	2	0.38	70336957250	2697321	16.72	26000	27200	25100	34600	18700	26650	26075.96	2.20	-12120	-109558	30383	28516	25733	23866	21083	29450	24800	243	7950	500	19720	50	1	48648709	13014	21.64	1.77	12	5.54	1236.00	15082.00	27600	20230619	-3.08	7670	20220715	248.76	27600	-3.08	20230619	7910	238.18	20230316	27600	-3.08	20230619	7670	248.76	20220715	3.58	N	161000	500	243 억	1068337	N	N	11	N	N
66	20230620	100525	57	100.00	KOSPI		화학	N	N	N	N		N	26200	-450	5	-1.69	39029168850	1520019	9.42	26000	26350	25100	34600	18700	26650	25674.85	2.20	-12120	-64020	30383	28516	25733	23866	21083	29450	24800	243	7950	500	19720	50	1	48648709	12746	21.20	1.74	12	3.12	1236.00	15082.00	27600	20230619	-5.07	7670	20220715	241.59	27600	-5.07	20230619	7910	231.23	20230316	27600	-5.07	20230619	7670	241.59	20220715	3.58	N	161000	500	243 억	1068337	N	N	11	N	N
67	20230620	090351	57	100.00	KOSPI		화학	N	N	N	N		N	25650	-1000	5	-3.75	8595554300	331063	2.05	26000	26350	25600	34600	18700	26650	25957.27	2.20	-12120	-25078	30383	28516	25733	23866	21083	29450	24800	243	7950	500	19720	50	1	48648709	12478	20.75	1.70	12	0.68	1236.00	15082.00	27600	20230619	-7.07	7670	20220715	234.42	27600	-7.07	20230619	7910	224.27	20230316	27600	-7.07	20230619	7670	234.42	20220715	3.58	N	161000	500	243 억	1068337	N	N	11	N	N
68	20230619	160736	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	26650	3150	2	13.40	422217614600	15949902	162.41	23000	27600	22950	30550	16450	23500	26471.69	1.75	0	226585	25833	24666	23483	22316	21133	24075	21725	243	7050	500	17390	50	1	48648709	12965	21.56	1.77	12	32.79	1236.00	15082.00	27600	20230619	-3.44	7670	20220715	247.46	27600	-3.44	20230619	7910	236.92	20230316	27600	-3.44	20230619	7670	247.46	20220715	3.48	N	161000	500	243 억	848998	N	N	11	N	N
69	20230619	150604	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	26850	3350	2	14.26	408070353200	15419533	157.01	23000	27600	22950	30550	16450	23500	26464.88	1.75	0	277005	25833	24666	23483	22316	21133	24075	21725	243	7050	500	17390	50	1	48648709	13062	21.72	1.78	12	31.70	1236.00	15082.00	27600	20230619	-2.72	7670	20220715	250.07	27600	-2.72	20230619	7910	239.44	20230316	27600	-2.72	20230619	7670	250.07	20220715	3.48	N	161000	500	243 억	848998	N	N	526	N	N
70	20230619	140119	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	26800	3300	2	14.04	373755133350	14151287	144.10	23000	27600	22950	30550	16450	23500	26411.79	1.75	0	325506	25833	24666	23483	22316	21133	24075	21725	243	7050	500	17390	50	1	48648709	13038	21.68	1.78	12	29.09	1236.00	15082.00	27600	20230619	-2.90	7670	20220715	249.41	27600	-2.90	20230619	7910	238.81	20230316	27600	-2.90	20230619	7670	249.41	20220715	3.48	N	161000	500	243 억	848998	N	N	526	N	N
71	20230619	130414	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	26600	3100	2	13.19	353332429950	13386104	136.31	23000	27600	22950	30550	16450	23500	26395.88	1.75	0	360334	25833	24666	23483	22316	21133	24075	21725	243	7050	500	17390	50	1	48648709	12941	21.52	1.76	12	27.52	1236.00	15082.00	27600	20230619	-3.62	7670	20220715	246.81	27600	-3.62	20230619	7910	236.28	20230316	27600	-3.62	20230619	7670	246.81	20220715	3.48	N	161000	500	243 억	848998	N	N	526	N	N
72	20230619	120717	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	26850	3350	2	14.26	336666166000	12763301	129.96	23000	27600	22950	30550	16450	23500	26378.11	1.75	0	394316	25833	24666	23483	22316	21133	24075	21725	243	7050	500	17390	50	1	48648709	13062	21.72	1.78	12	26.24	1236.00	15082.00	27600	20230619	-2.72	7670	20220715	250.07	27600	-2.72	20230619	7910	239.44	20230316	27600	-2.72	20230619	7670	250.07	20220715	3.48	N	161000	500	243 억	848998	N	N	526	N	N
73	20230619	110338	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	27400	3900	2	16.60	294125796600	11194935	113.99	23000	27550	22950	30550	16450	23500	26273.59	1.75	0	399700	25833	24666	23483	22316	21133	24075	21725	243	7050	500	17390	50	1	48648709	13330	22.17	1.82	12	23.01	1236.00	15082.00	27550	20230619	-0.54	7670	20220715	257.24	27550	-0.54	20230619	7910	246.40	20230316	27550	-0.54	20230619	7670	257.24	20220715	3.48	N	161000	500	243 억	848998	N	N	526	N	N
74	20230619	100233	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	26400	2900	2	12.34	227024275350	8708459	88.68	23000	27400	22950	30550	16450	23500	26069.97	1.75	0	257339	25833	24666	23483	22316	21133	24075	21725	243	7050	500	17390	50	1	48648709	12843	21.36	1.75	12	17.90	1236.00	15082.00	27400	20230619	-3.65	7670	20220715	244.20	27400	-3.65	20230619	7910	233.75	20230316	27400	-3.65	20230619	7670	244.20	20220715	3.48	N	161000	500	243 억	848998	N	N	526	N	N
75	20230619	090951	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	25400	1900	2	8.09	48157100450	1959534	19.95	23000	25600	22950	30550	16450	23500	24576.86	1.75	0	225326	25833	24666	23483	22316	21133	24075	21725	243	7050	500	17390	50	1	48648709	12357	20.55	1.68	12	4.03	1236.00	15082.00	25600	20230619	-0.78	7670	20220715	231.16	25600	-0.78	20230619	7910	221.11	20230316	25600	-0.78	20230619	7670	231.16	20220715	3.48	N	161000	500	243 억	848998	N	N	526	N	N
76	20230616	160931	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	23500	1550	2	7.06	226911699700	9653856	181.83	23750	24650	22300	28500	15400	21950	23504.79	2.06	0	-157283	23316	22632	21566	20882	19816	22100	20350	243	6550	500	16240	50	1	48648709	11432	19.01	1.56	12	19.84	1236.00	15082.00	24650	20230616	-4.67	7670	20220715	206.39	24650	-4.67	20230616	7910	197.09	20230316	24650	-4.67	20230616	7670	206.39	20220715	3.51	N	161000	500	243 억	1004101	N	N	526	N	N
77	20230616	150240	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	23100	1150	2	5.24	208873754800	8884103	167.33	23750	24650	22300	28500	15400	21950	23510.96	2.06	0	-262620	23316	22632	21566	20882	19816	22100	20350	243	6550	500	16240	50	1	48648709	11238	18.69	1.53	12	18.26	1236.00	15082.00	24650	20230616	-6.29	7670	20220715	201.17	24650	-6.29	20230616	7910	192.04	20230316	24650	-6.29	20230616	7670	201.17	20220715	3.51	N	161000	500	243 억	1004101	N	N	0	N	N
78	20230616	141030	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	22900	950	2	4.33	191260780450	8120741	152.95	23750	24650	22300	28500	15400	21950	23552.13	2.06	0	-322873	23316	22632	21566	20882	19816	22100	20350	243	6550	500	16240	50	1	48648709	11141	18.53	1.52	12	16.69	1236.00	15082.00	24650	20230616	-7.10	7670	20220715	198.57	24650	-7.10	20230616	7910	189.51	20230316	24650	-7.10	20230616	7670	198.57	20220715	3.51	N	161000	500	243 억	1004101	N	N	0	N	N
79	20230616	130216	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	22950	1000	2	4.56	179875433000	7617230	143.47	23750	24650	22550	28500	15400	21950	23614.28	2.06	0	-367414	23316	22632	21566	20882	19816	22100	20350	243	6550	500	16240	50	1	48648709	11165	18.57	1.52	12	15.66	1236.00	15082.00	24650	20230616	-6.90	7670	20220715	199.22	24650	-6.90	20230616	7910	190.14	20230316	24650	-6.90	20230616	7670	199.22	20220715	3.51	N	161000	500	243 억	1004101	N	N	0	N	N
80	20230616	121032	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	22900	950	2	4.33	176777300100	7481763	140.92	23750	24650	22550	28500	15400	21950	23627.76	2.06	0	-359359	23316	22632	21566	20882	19816	22100	20350	243	6550	500	16240	50	1	48648709	11141	18.53	1.52	12	15.38	1236.00	15082.00	24650	20230616	-7.10	7670	20220715	198.57	24650	-7.10	20230616	7910	189.51	20230316	24650	-7.10	20230616	7670	198.57	20220715	3.51	N	161000	500	243 억	1004101	N	N	0	N	N
81	20230616	110705	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	22800	850	2	3.87	169615778600	7170199	135.05	23750	24650	22550	28500	15400	21950	23655.66	2.06	0	-346189	23316	22632	21566	20882	19816	22100	20350	243	6550	500	16240	50	1	48648709	11092	18.45	1.51	12	14.74	1236.00	15082.00	24650	20230616	-7.51	7670	20220715	197.26	24650	-7.51	20230616	7910	188.24	20230316	24650	-7.51	20230616	7670	197.26	20220715	3.51	N	161000	500	243 억	1004101	N	N	0	N	N
82	20230616	100750	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	22650	700	2	3.19	155214619050	6540374	123.19	23750	24650	22550	28500	15400	21950	23731.77	2.06	0	-323026	23316	22632	21566	20882	19816	22100	20350	243	6550	500	16240	50	1	48648709	11019	18.33	1.50	12	13.44	1236.00	15082.00	24650	20230616	-8.11	7670	20220715	195.31	24650	-8.11	20230616	7910	186.35	20230316	24650	-8.11	20230616	7670	195.31	20220715	3.51	N	161000	500	243 억	1004101	N	N	0	N	N
83	20230616	090740	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	23800	1850	2	8.43	76283408000	3179718	59.89	23750	24650	23400	28500	15400	21950	23990.62	2.06	0	-212550	23316	22632	21566	20882	19816	22100	20350	243	6550	500	16240	50	1	48648709	11578	19.26	1.58	12	6.54	1236.00	15082.00	24650	20230616	-3.45	7670	20220715	210.30	24650	-3.45	20230616	7910	200.88	20230316	24650	-3.45	20230616	7670	210.30	20220715	3.51	N	161000	500	243 억	1004101	N	N	0	N	N
84	20230615	150606	00	50.00	KOSPI		화학	N	N	N	N	50	N	21200	-1300	5	-5.78	84377629850	3982792	17.00	22100	22250	20500	29250	15750	22500	21182.82	1.91	0	14303	25600	24050	21750	20200	17900	24825	20975	243	6750	500	16650	50	1	48648709	10314	17.15	1.41	12	8.19	1236.00	15082.00	23300	20230614	-9.01	7670	20220715	176.40	23300	-9.01	20230614	7910	168.02	20230316	23300	-9.01	20230614	7670	176.40	20220715	3.30	N	161000	500	243 억	927754	N	N	0	N	N
85	20230615	141156	00	50.00	KOSPI		화학	N	N	N	N	50	N	21400	-1100	5	-4.89	79378077400	3748137	16.00	22100	22250	20500	29250	15750	22500	21175.09	1.91	0	5449	25600	24050	21750	20200	17900	24825	20975	243	6750	500	16650	50	1	48648709	10411	17.31	1.42	12	7.70	1236.00	15082.00	23300	20230614	-8.15	7670	20220715	179.01	23300	-8.15	20230614	7910	170.54	20230316	23300	-8.15	20230614	7670	179.01	20220715	3.30	N	161000	500	243 억	927754	N	N	0	N	N
86	20230615	130644	00	50.00	KOSPI		화학	N	N	N	N	50	N	21100	-1400	5	-6.22	71141346050	3362902	14.35	22100	22250	20500	29250	15750	22500	21151.44	1.91	0	-25062	25600	24050	21750	20200	17900	24825	20975	243	6750	500	16650	50	1	48648709	10265	17.07	1.40	12	6.91	1236.00	15082.00	23300	20230614	-9.44	7670	20220715	175.10	23300	-9.44	20230614	7910	166.75	20230316	23300	-9.44	20230614	7670	175.10	20220715	3.30	N	161000	500	243 억	927754	N	N	0	N	N
87	20230615	120823	00	50.00	KOSPI		화학	N	N	N	N	50	N	21100	-1400	5	-6.22	66793986600	3157007	13.47	22100	22250	20500	29250	15750	22500	21153.86	1.91	0	-70208	25600	24050	21750	20200	17900	24825	20975	243	6750	500	16650	50	1	48648709	10265	17.07	1.40	12	6.49	1236.00	15082.00	23300	20230614	-9.44	7670	20220715	175.10	23300	-9.44	20230614	7910	166.75	20230316	23300	-9.44	20230614	7670	175.10	20220715	3.30	N	161000	500	243 억	927754	N	N	0	N	N
88	20230615	111019	00	50.00	KOSPI		화학	N	N	N	N	50	N	20800	-1700	5	-7.56	62185359350	2936551	12.53	22100	22250	20500	29250	15750	22500	21172.60	1.91	0	-58743	25600	24050	21750	20200	17900	24825	20975	243	6750	500	16650	50	1	48648709	10119	16.83	1.38	12	6.04	1236.00	15082.00	23300	20230614	-10.73	7670	20220715	171.19	23300	-10.73	20230614	7910	162.96	20230316	23300	-10.73	20230614	7670	171.19	20220715	3.30	N	161000	500	243 억	927754	N	N	0	N	N
89	20230611	184801	57	100.00	KOSPI		화학	N	N	N	N		N	17780	-70	5	-0.39	22900772910	1282320	137.59	17910	18050	17500	23200	12500	17850	17728.56	1.44	13697	24464	18596	18222	18036	17662	17476	18130	17570	243	5350	500	13200	10	1	48648709	8650	14.39	1.18	12	2.64	1236.00	15082.00	22600	20230515	-21.33	7670	20220715	131.81	22600	-21.33	20230515	7910	124.78	20230316	22600	-21.33	20230515	7670	131.81	20220715	3.32	N	161000	500	243 억	700046	N	N	2114	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History