KissMeData/004840/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160155	57	100.00	KOSPI		화학	N	N	N	N	N	5350	-250	5	-4.46	441962680	80453	131.95	5630	5660	5350	7280	3920	5600	5458.25	0.90	0	-5733	5840	5720	5600	5480	5360	5660	5420	100	1680	500	3800	10	1	19930000	1066	69.48	0.29	12	0.40	77.00	18462.00	5770	20230628	-7.28	3760	20230104	42.29	5770	-7.28	20230628	3760	42.29	20230104	5770	-7.28	20230628	3760	42.29	20230104	0.36	N	004840	500	99 억	179560	N	N	2	N	N
3	20230630	150156	57	100.00	KOSPI		화학	N	N	N	N	N	5370	-230	5	-4.11	409447250	74381	121.99	5630	5660	5360	7280	3920	5600	5469.67	0.90	0	-3905	5840	5720	5600	5480	5360	5660	5420	100	1680	500	3800	10	1	19930000	1070	69.74	0.29	12	0.37	77.00	18462.00	5770	20230628	-6.93	3760	20230104	42.82	5770	-6.93	20230628	3760	42.82	20230104	5770	-6.93	20230628	3760	42.82	20230104	0.36	N	004840	500	99 억	179560	N	N	2	N	N
4	20230630	140156	57	100.00	KOSPI		화학	N	N	N	N	N	5400	-200	5	-3.57	348935090	63148	103.57	5630	5660	5360	7280	3920	5600	5491.19	0.90	0	-2251	5840	5720	5600	5480	5360	5660	5420	100	1680	500	3800	10	1	19930000	1076	70.13	0.29	12	0.32	77.00	18462.00	5770	20230628	-6.41	3760	20230104	43.62	5770	-6.41	20230628	3760	43.62	20230104	5770	-6.41	20230628	3760	43.62	20230104	0.36	N	004840	500	99 억	179560	N	N	2	N	N
5	20230630	130156	57	100.00	KOSPI		화학	N	N	N	N	N	5490	-110	5	-1.96	284723520	51286	84.11	5630	5660	5420	7280	3920	5600	5520.77	0.90	0	-287	5840	5720	5600	5480	5360	5660	5420	100	1680	500	3800	10	1	19930000	1094	71.30	0.30	12	0.26	77.00	18462.00	5770	20230628	-4.85	3760	20230104	46.01	5770	-4.85	20230628	3760	46.01	20230104	5770	-4.85	20230628	3760	46.01	20230104	0.36	N	004840	500	99 억	179560	N	N	2	N	N
6	20230630	120155	57	100.00	KOSPI		화학	N	N	N	N	N	5510	-90	5	-1.61	272069210	48978	80.33	5630	5660	5420	7280	3920	5600	5523.79	0.90	0	1648	5840	5720	5600	5480	5360	5660	5420	100	1680	500	3800	10	1	19930000	1098	71.56	0.30	12	0.25	77.00	18462.00	5770	20230628	-4.51	3760	20230104	46.54	5770	-4.51	20230628	3760	46.54	20230104	5770	-4.51	20230628	3760	46.54	20230104	0.36	N	004840	500	99 억	179560	N	N	2	N	N
7	20230630	110155	57	100.00	KOSPI		화학	N	N	N	N	N	5500	-100	5	-1.79	249163600	44785	73.45	5630	5660	5450	7280	3920	5600	5534.11	0.90	0	433	5840	5720	5600	5480	5360	5660	5420	100	1680	500	3800	10	1	19930000	1096	71.43	0.30	12	0.22	77.00	18462.00	5770	20230628	-4.68	3760	20230104	46.28	5770	-4.68	20230628	3760	46.28	20230104	5770	-4.68	20230628	3760	46.28	20230104	0.36	N	004840	500	99 억	179560	N	N	2	N	N
8	20230630	100155	57	100.00	KOSPI		화학	N	N	N	N	N	5600	0	3	0.00	157753940	28169	46.20	5630	5660	5520	7280	3920	5600	5600.92	0.90	0	-2464	5840	5720	5600	5480	5360	5660	5420	100	1680	500	3800	10	1	19930000	1116	72.73	0.30	12	0.14	77.00	18462.00	5770	20230628	-2.95	3760	20230104	48.94	5770	-2.95	20230628	3760	48.94	20230104	5770	-2.95	20230628	3760	48.94	20230104	0.36	N	004840	500	99 억	179560	N	N	2	N	N
9	20230630	090156	57	100.00	KOSPI		화학	N	N	N	N	N	5600	0	3	0.00	119194400	21280	34.90	5630	5630	5600	7280	3920	5600	5620.79	0.90	0	-575	5840	5720	5600	5480	5360	5660	5420	100	1680	500	3800	10	1	19930000	1116	72.73	0.30	12	0.11	77.00	18462.00	5770	20230628	-2.95	3760	20230104	48.94	5770	-2.95	20230628	3760	48.94	20230104	5770	-2.95	20230628	3760	48.94	20230104	0.36	N	004840	500	99 억	179560	N	N	2	N	N
10	20230629	160156	57	100.00	KOSPI		화학	N	N	N	N	N	5600	-140	5	-2.44	339659480	60928	24.31	5720	5720	5480	7460	4020	5740	5574.44	0.92	0	-3083	6106	5922	5586	5402	5066	6015	5495	100	1720	500	3900	10	1	19930000	1116	72.73	0.30	12	0.31	77.00	18462.00	5770	20230628	-2.95	3760	20230104	48.94	5770	-2.95	20230628	3760	48.94	20230104	5770	-2.95	20230628	3760	48.94	20230104	0.37	N	004840	500	99 억	183479	N	N	2	N	N
11	20230629	150154	57	100.00	KOSPI		화학	N	N	N	N	N	5580	-160	5	-2.79	327954570	58822	23.47	5720	5720	5480	7460	4020	5740	5575.04	0.92	0	-2488	6106	5922	5586	5402	5066	6015	5495	100	1720	500	3900	10	1	19930000	1112	72.47	0.30	12	0.30	77.00	18462.00	5770	20230628	-3.29	3760	20230104	48.40	5770	-3.29	20230628	3760	48.40	20230104	5770	-3.29	20230628	3760	48.40	20230104	0.37	N	004840	500	99 억	183479	N	N	0	N	N
12	20230629	140153	57	100.00	KOSPI		화학	N	N	N	N	N	5570	-170	5	-2.96	306784020	55029	21.96	5720	5720	5480	7460	4020	5740	5574.59	0.92	0	-1072	6106	5922	5586	5402	5066	6015	5495	100	1720	500	3900	10	1	19930000	1110	72.34	0.30	12	0.28	77.00	18462.00	5770	20230628	-3.47	3760	20230104	48.14	5770	-3.47	20230628	3760	48.14	20230104	5770	-3.47	20230628	3760	48.14	20230104	0.37	N	004840	500	99 억	183479	N	N	0	N	N
13	20230629	130154	57	100.00	KOSPI		화학	N	N	N	N	N	5580	-160	5	-2.79	291315700	52264	20.85	5720	5720	5480	7460	4020	5740	5573.54	0.92	0	707	6106	5922	5586	5402	5066	6015	5495	100	1720	500	3900	10	1	19930000	1112	72.47	0.30	12	0.26	77.00	18462.00	5770	20230628	-3.29	3760	20230104	48.40	5770	-3.29	20230628	3760	48.40	20230104	5770	-3.29	20230628	3760	48.40	20230104	0.37	N	004840	500	99 억	183479	N	N	0	N	N
14	20230629	120155	57	100.00	KOSPI		화학	N	N	N	N	N	5500	-240	5	-4.18	275963370	49490	19.75	5720	5720	5480	7460	4020	5740	5575.75	0.92	0	1814	6106	5922	5586	5402	5066	6015	5495	100	1720	500	3900	10	1	19930000	1096	71.43	0.30	12	0.25	77.00	18462.00	5770	20230628	-4.68	3760	20230104	46.28	5770	-4.68	20230628	3760	46.28	20230104	5770	-4.68	20230628	3760	46.28	20230104	0.37	N	004840	500	99 억	183479	N	N	0	N	N
15	20230629	110154	57	100.00	KOSPI		화학	N	N	N	N	N	5590	-150	5	-2.61	160362450	28511	11.38	5720	5720	5550	7460	4020	5740	5624.09	0.92	0	-4854	6106	5922	5586	5402	5066	6015	5495	100	1720	500	3900	10	1	19930000	1114	72.60	0.30	12	0.14	77.00	18462.00	5770	20230628	-3.12	3760	20230104	48.67	5770	-3.12	20230628	3760	48.67	20230104	5770	-3.12	20230628	3760	48.67	20230104	0.37	N	004840	500	99 억	183479	N	N	0	N	N
16	20230629	100155	57	100.00	KOSPI		화학	N	N	N	N	N	5610	-130	5	-2.26	132422340	23535	9.39	5720	5720	5550	7460	4020	5740	5626.03	0.92	0	-1957	6106	5922	5586	5402	5066	6015	5495	100	1720	500	3900	10	1	19930000	1118	72.86	0.30	12	0.12	77.00	18462.00	5770	20230628	-2.77	3760	20230104	49.20	5770	-2.77	20230628	3760	49.20	20230104	5770	-2.77	20230628	3760	49.20	20230104	0.37	N	004840	500	99 억	183479	N	N	0	N	N
17	20230629	090155	57	100.00	KOSPI		화학	N	N	N	N	N	5670	-70	5	-1.22	22094500	3881	1.55	5720	5720	5590	7460	4020	5740	5691.49	0.92	0	-881	6106	5922	5586	5402	5066	6015	5495	100	1720	500	3900	10	1	19930000	1130	73.64	0.31	12	0.02	77.00	18462.00	5770	20230628	-1.73	3760	20230104	50.80	5770	-1.73	20230628	3760	50.80	20230104	5770	-1.73	20230628	3760	50.80	20230104	0.37	N	004840	500	99 억	183479	N	N	0	N	N
18	20230628	160153	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	5740	440	2	8.30	1405298860	250005	1252.97	5290	5770	5250	6890	3710	5300	5620.74	0.56	0	66630	5453	5376	5323	5246	5193	5350	5220	100	1590	500	3600	10	1	19930000	1144	74.55	0.31	12	1.25	77.00	18462.00	5770	20230628	-0.52	3760	20230104	52.66	5770	-0.52	20230628	3760	52.66	20230104	5770	-0.52	20230628	3760	52.66	20230104	0.38	N	004840	500	99 억	112155	N	N	13	N	N
19	20230628	150155	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	5740	440	2	8.30	1352742250	240815	1206.91	5290	5770	5250	6890	3710	5300	5617.35	0.56	0	66255	5453	5376	5323	5246	5193	5350	5220	100	1590	500	3600	10	1	19930000	1144	74.55	0.31	12	1.21	77.00	18462.00	5770	20230628	-0.52	3760	20230104	52.66	5770	-0.52	20230628	3760	52.66	20230104	5770	-0.52	20230628	3760	52.66	20230104	0.38	N	004840	500	99 억	112155	N	N	13	N	N
20	20230628	140154	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	5710	410	2	7.74	1257916320	224250	1123.89	5290	5770	5250	6890	3710	5300	5609.44	0.56	0	63042	5453	5376	5323	5246	5193	5350	5220	100	1590	500	3600	10	1	19930000	1138	74.16	0.31	12	1.13	77.00	18462.00	5770	20230628	-1.04	3760	20230104	51.86	5770	-1.04	20230628	3760	51.86	20230104	5770	-1.04	20230628	3760	51.86	20230104	0.38	N	004840	500	99 억	112155	N	N	13	N	N
21	20230628	130154	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	5750	450	2	8.49	1055789390	188841	946.43	5290	5770	5250	6890	3710	5300	5590.89	0.56	0	43745	5453	5376	5323	5246	5193	5350	5220	100	1590	500	3600	10	1	19930000	1146	74.68	0.31	12	0.95	77.00	18462.00	5770	20230628	-0.35	3760	20230104	52.93	5770	-0.35	20230628	3760	52.93	20230104	5770	-0.35	20230628	3760	52.93	20230104	0.38	N	004840	500	99 억	112155	N	N	13	N	N
22	20230628	120143	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	5680	380	2	7.17	702671810	126568	634.33	5290	5700	5250	6890	3710	5300	5551.73	0.56	0	26193	5453	5376	5323	5246	5193	5350	5220	100	1590	500	3600	10	1	19930000	1132	73.77	0.31	12	0.64	77.00	18462.00	5700	20230628	-0.35	3760	20230104	51.06	5700	-0.35	20230628	3760	51.06	20230104	5700	-0.35	20230628	3760	51.06	20230104	0.38	N	004840	500	99 억	112155	N	N	13	N	N
23	20230628	110155	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	5530	230	2	4.34	254786340	46723	234.17	5290	5540	5250	6890	3710	5300	5453.12	0.56	0	6767	5453	5376	5323	5246	5193	5350	5220	100	1590	500	3600	10	1	19930000	1102	71.82	0.30	12	0.23	77.00	18462.00	5540	20230628	-0.18	3760	20230104	47.07	5540	-0.18	20230628	3760	47.07	20230104	5540	-0.18	20230628	3760	47.07	20230104	0.38	N	004840	500	99 억	112155	N	N	13	N	N
24	20230628	100154	57	100.00	KOSPI		화학	N	N	N	N	N	5360	60	2	1.13	33396060	6300	31.57	5290	5360	5250	6890	3710	5300	5300.96	0.56	0	-1390	5453	5376	5323	5246	5193	5350	5220	100	1590	500	3600	10	1	19930000	1068	69.61	0.29	12	0.03	77.00	18462.00	5500	20230626	-2.55	3760	20230104	42.55	5500	-2.55	20230626	3760	42.55	20230104	5500	-2.55	20230626	3760	42.55	20230104	0.38	N	004840	500	99 억	112155	N	N	13	N	N
25	20230628	090153	57	100.00	KOSPI		화학	N	N	N	N	N	5290	-10	5	-0.19	3652860	692	3.47	5290	5290	5270	6890	3710	5300	5278.70	0.56	0	-233	5453	5376	5323	5246	5193	5350	5220	100	1590	500	3600	10	1	19930000	1054	68.70	0.29	12	0.00	77.00	18462.00	5500	20230626	-3.82	3760	20230104	40.69	5500	-3.82	20230626	3760	40.69	20230104	5500	-3.82	20230626	3760	40.69	20230104	0.38	N	004840	500	99 억	112155	N	N	13	N	N
26	20230627	160154	57	100.00	KOSPI		화학	N	N	N	N	N	5300	0	3	0.00	105798370	19910	34.30	5400	5400	5270	6890	3710	5300	5313.83	0.56	0	1449	5680	5490	5310	5120	4940	5585	5215	100	1590	500	3600	10	1	19930000	1056	68.83	0.29	12	0.10	77.00	18462.00	5500	20230626	-3.64	3760	20230104	40.96	5500	-3.64	20230626	3760	40.96	20230104	5500	-3.64	20230626	3760	40.96	20230104	0.38	N	004840	500	99 억	110639	N	N	13	N	N
27	20230627	150155	57	100.00	KOSPI		화학	N	N	N	N	N	5290	-10	5	-0.19	98589710	18549	31.95	5400	5400	5270	6890	3710	5300	5315.10	0.56	0	1858	5680	5490	5310	5120	4940	5585	5215	100	1590	500	3600	10	1	19930000	1054	68.70	0.29	12	0.09	77.00	18462.00	5500	20230626	-3.82	3760	20230104	40.69	5500	-3.82	20230626	3760	40.69	20230104	5500	-3.82	20230626	3760	40.69	20230104	0.38	N	004840	500	99 억	110639	N	N	7	N	N
28	20230627	140155	57	100.00	KOSPI		화학	N	N	N	N	N	5300	0	3	0.00	85262300	16032	27.62	5400	5400	5270	6890	3710	5300	5318.26	0.56	0	1703	5680	5490	5310	5120	4940	5585	5215	100	1590	500	3600	10	1	19930000	1056	68.83	0.29	12	0.08	77.00	18462.00	5500	20230626	-3.64	3760	20230104	40.96	5500	-3.64	20230626	3760	40.96	20230104	5500	-3.64	20230626	3760	40.96	20230104	0.38	N	004840	500	99 억	110639	N	N	7	N	N
29	20230627	130156	57	100.00	KOSPI		화학	N	N	N	N	N	5320	20	2	0.38	81310560	15287	26.33	5400	5400	5270	6890	3710	5300	5318.94	0.56	0	1811	5680	5490	5310	5120	4940	5585	5215	100	1590	500	3600	10	1	19930000	1060	69.09	0.29	12	0.08	77.00	18462.00	5500	20230626	-3.27	3760	20230104	41.49	5500	-3.27	20230626	3760	41.49	20230104	5500	-3.27	20230626	3760	41.49	20230104	0.38	N	004840	500	99 억	110639	N	N	7	N	N
30	20230627	120157	57	100.00	KOSPI		화학	N	N	N	N	N	5320	20	2	0.38	78549640	14768	25.44	5400	5400	5270	6890	3710	5300	5318.91	0.56	0	2085	5680	5490	5310	5120	4940	5585	5215	100	1590	500	3600	10	1	19930000	1060	69.09	0.29	12	0.07	77.00	18462.00	5500	20230626	-3.27	3760	20230104	41.49	5500	-3.27	20230626	3760	41.49	20230104	5500	-3.27	20230626	3760	41.49	20230104	0.38	N	004840	500	99 억	110639	N	N	7	N	N
31	20230627	110156	57	100.00	KOSPI		화학	N	N	N	N	N	5300	0	3	0.00	68604520	12892	22.21	5400	5400	5270	6890	3710	5300	5321.48	0.56	0	2085	5680	5490	5310	5120	4940	5585	5215	100	1590	500	3600	10	1	19930000	1056	68.83	0.29	12	0.06	77.00	18462.00	5500	20230626	-3.64	3760	20230104	40.96	5500	-3.64	20230626	3760	40.96	20230104	5500	-3.64	20230626	3760	40.96	20230104	0.38	N	004840	500	99 억	110639	N	N	7	N	N
32	20230627	100153	57	100.00	KOSPI		화학	N	N	N	N	N	5330	30	2	0.57	58090060	10908	18.79	5400	5400	5300	6890	3710	5300	5325.45	0.56	0	2467	5680	5490	5310	5120	4940	5585	5215	100	1590	500	3600	10	1	19930000	1062	69.22	0.29	12	0.05	77.00	18462.00	5500	20230626	-3.09	3760	20230104	41.76	5500	-3.09	20230626	3760	41.76	20230104	5500	-3.09	20230626	3760	41.76	20230104	0.38	N	004840	500	99 억	110639	N	N	7	N	N
33	20230627	090154	57	100.00	KOSPI		화학	N	N	N	N	N	5320	20	2	0.38	8001090	1487	2.56	5400	5400	5320	6890	3710	5300	5380.69	0.56	0	-168	5680	5490	5310	5120	4940	5585	5215	100	1590	500	3600	10	1	19930000	1060	69.09	0.29	12	0.01	77.00	18462.00	5500	20230626	-3.27	3760	20230104	41.49	5500	-3.27	20230626	3760	41.49	20230104	5500	-3.27	20230626	3760	41.49	20230104	0.38	N	004840	500	99 억	110639	N	N	7	N	N
34	20230626	160154	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	5300	140	2	2.71	307652890	57988	292.87	5180	5500	5130	6700	3620	5160	5305.46	0.55	0	-762	5426	5292	5196	5062	4966	5245	5015	100	1540	500	3500	10	1	19930000	1056	68.83	0.29	12	0.29	77.00	18462.00	5500	20230626	-3.64	3760	20230104	40.96	5500	-3.64	20230626	3760	40.96	20230104	5500	-3.64	20230626	3760	40.96	20230104	0.37	N	004840	500	99 억	109065	N	N	7	N	N
35	20230626	150155	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	5280	120	2	2.33	297191460	56004	282.85	5180	5500	5130	6700	3620	5160	5306.61	0.55	0	-1398	5426	5292	5196	5062	4966	5245	5015	100	1540	500	3500	10	1	19930000	1052	68.57	0.29	12	0.28	77.00	18462.00	5500	20230626	-4.00	3760	20230104	40.43	5500	-4.00	20230626	3760	40.43	20230104	5500	-4.00	20230626	3760	40.43	20230104	0.37	N	004840	500	99 억	109065	N	N	28	N	N
36	20230626	140155	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	5280	120	2	2.33	285212260	53735	271.39	5180	5500	5130	6700	3620	5160	5307.76	0.55	0	-402	5426	5292	5196	5062	4966	5245	5015	100	1540	500	3500	10	1	19930000	1052	68.57	0.29	12	0.27	77.00	18462.00	5500	20230626	-4.00	3760	20230104	40.43	5500	-4.00	20230626	3760	40.43	20230104	5500	-4.00	20230626	3760	40.43	20230104	0.37	N	004840	500	99 억	109065	N	N	28	N	N
37	20230626	130154	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	5290	130	2	2.52	247682690	46618	235.44	5180	5500	5130	6700	3620	5160	5313.03	0.55	0	-2153	5426	5292	5196	5062	4966	5245	5015	100	1540	500	3500	10	1	19930000	1054	68.70	0.29	12	0.23	77.00	18462.00	5500	20230626	-3.82	3760	20230104	40.69	5500	-3.82	20230626	3760	40.69	20230104	5500	-3.82	20230626	3760	40.69	20230104	0.37	N	004840	500	99 억	109065	N	N	28	N	N
38	20230626	120154	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	5270	110	2	2.13	243864050	45893	231.78	5180	5500	5130	6700	3620	5160	5313.75	0.55	0	-2150	5426	5292	5196	5062	4966	5245	5015	100	1540	500	3500	10	1	19930000	1050	68.44	0.29	12	0.23	77.00	18462.00	5500	20230626	-4.18	3760	20230104	40.16	5500	-4.18	20230626	3760	40.16	20230104	5500	-4.18	20230626	3760	40.16	20230104	0.37	N	004840	500	99 억	109065	N	N	28	N	N
39	20230626	110153	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	5340	180	2	3.49	233472090	43928	221.86	5180	5500	5130	6700	3620	5160	5314.88	0.55	0	-2816	5426	5292	5196	5062	4966	5245	5015	100	1540	500	3500	10	1	19930000	1064	69.35	0.29	12	0.22	77.00	18462.00	5500	20230626	-2.91	3760	20230104	42.02	5500	-2.91	20230626	3760	42.02	20230104	5500	-2.91	20230626	3760	42.02	20230104	0.37	N	004840	500	99 억	109065	N	N	28	N	N
40	20230626	100154	57	100.00	KOSPI		화학	N	N	N	N	N	5250	90	2	1.74	33671020	6492	32.79	5180	5270	5130	6700	3620	5160	5186.54	0.55	0	64	5426	5292	5196	5062	4966	5245	5015	100	1540	500	3500	10	1	19930000	1046	68.18	0.28	12	0.03	77.00	18462.00	5450	20230619	-3.67	3760	20230104	39.63	5450	-3.67	20230619	3760	39.63	20230104	5450	-3.67	20230619	3760	39.63	20230104	0.37	N	004840	500	99 억	109065	N	N	28	N	N
41	20230626	090153	57	100.00	KOSPI		화학	N	N	N	N	N	5270	110	2	2.13	7446230	1433	7.24	5180	5270	5180	6700	3620	5160	5196.25	0.55	0	-298	5426	5292	5196	5062	4966	5245	5015	100	1540	500	3500	10	1	19930000	1050	68.44	0.29	12	0.01	77.00	18462.00	5450	20230619	-3.30	3760	20230104	40.16	5450	-3.30	20230619	3760	40.16	20230104	5450	-3.30	20230619	3760	40.16	20230104	0.37	N	004840	500	99 억	109065	N	N	28	N	N
42	20230623	151512	57	100.00	KOSPI		화학	N	N	N	N	N	5160	-170	5	-3.19	97183080	18782	197.33	5330	5330	5100	6920	3740	5330	5174.27	0.55	0	-538	5390	5360	5310	5280	5230	5375	5295	100	1590	500	3620	10	1	19930000	1028	67.01	0.28	12	0.09	77.00	18462.00	5450	20230619	-5.32	3760	20230104	37.23	5450	-5.32	20230619	3760	37.23	20230104	5450	-5.32	20230619	3760	37.23	20230104	0.37	N	004840	500	99 억	110113	N	N	6	N	N
43	20230623	140142	57	100.00	KOSPI		화학	N	N	N	N	N	5150	-180	5	-3.38	52199740	10026	105.34	5330	5330	5140	6920	3740	5330	5206.44	0.55	0	-876	5390	5360	5310	5280	5230	5375	5295	100	1590	500	3620	10	1	19930000	1026	66.88	0.28	12	0.05	77.00	18462.00	5450	20230619	-5.50	3760	20230104	36.97	5450	-5.50	20230619	3760	36.97	20230104	5450	-5.50	20230619	3760	36.97	20230104	0.37	N	004840	500	99 억	110113	N	N	6	N	N
44	20230622	161011	57	100.00	KOSPI		화학	N	N	N	N	N	5330	40	2	0.76	50541540	9518	107.37	5290	5340	5260	6870	3710	5290	5310.10	0.56	0	-481	5443	5366	5323	5246	5203	5345	5225	100	1580	500	3590	10	1	19930000	1062	69.22	0.29	12	0.05	77.00	18462.00	5450	20230619	-2.20	3760	20230104	41.76	5450	-2.20	20230619	3760	41.76	20230104	5450	-2.20	20230619	3760	41.76	20230104	0.36	N	004840	500	99 억	111138	N	N	6	N	N
45	20230622	150220	57	100.00	KOSPI		화학	N	N	N	N	N	5310	20	2	0.38	43005800	8101	91.38	5290	5340	5260	6870	3710	5290	5308.70	0.56	0	-545	5443	5366	5323	5246	5203	5345	5225	100	1580	500	3590	10	1	19930000	1058	68.96	0.29	12	0.04	77.00	18462.00	5450	20230619	-2.57	3760	20230104	41.22	5450	-2.57	20230619	3760	41.22	20230104	5450	-2.57	20230619	3760	41.22	20230104	0.36	N	004840	500	99 억	111138	N	N	276	N	N
46	20230622	140825	57	100.00	KOSPI		화학	N	N	N	N	N	5310	20	2	0.38	32508180	6124	69.08	5290	5340	5260	6870	3710	5290	5308.32	0.56	0	-516	5443	5366	5323	5246	5203	5345	5225	100	1580	500	3590	10	1	19930000	1058	68.96	0.29	12	0.03	77.00	18462.00	5450	20230619	-2.57	3760	20230104	41.22	5450	-2.57	20230619	3760	41.22	20230104	5450	-2.57	20230619	3760	41.22	20230104	0.36	N	004840	500	99 억	111138	N	N	276	N	N
47	20230622	130417	57	100.00	KOSPI		화학	N	N	N	N	N	5310	20	2	0.38	30901830	5821	65.66	5290	5340	5260	6870	3710	5290	5308.68	0.56	0	-516	5443	5366	5323	5246	5203	5345	5225	100	1580	500	3590	10	1	19930000	1058	68.96	0.29	12	0.03	77.00	18462.00	5450	20230619	-2.57	3760	20230104	41.22	5450	-2.57	20230619	3760	41.22	20230104	5450	-2.57	20230619	3760	41.22	20230104	0.36	N	004840	500	99 억	111138	N	N	276	N	N
48	20230622	120501	57	100.00	KOSPI		화학	N	N	N	N	N	5320	30	2	0.57	22223600	4189	47.25	5290	5340	5260	6870	3710	5290	5305.23	0.56	0	-488	5443	5366	5323	5246	5203	5345	5225	100	1580	500	3590	10	1	19930000	1060	69.09	0.29	12	0.02	77.00	18462.00	5450	20230619	-2.39	3760	20230104	41.49	5450	-2.39	20230619	3760	41.49	20230104	5450	-2.39	20230619	3760	41.49	20230104	0.36	N	004840	500	99 억	111138	N	N	276	N	N
49	20230622	110450	57	100.00	KOSPI		화학	N	N	N	N	N	5300	10	2	0.19	16464970	3108	35.06	5290	5330	5260	6870	3710	5290	5297.61	0.56	0	-489	5443	5366	5323	5246	5203	5345	5225	100	1580	500	3590	10	1	19930000	1056	68.83	0.29	12	0.02	77.00	18462.00	5450	20230619	-2.75	3760	20230104	40.96	5450	-2.75	20230619	3760	40.96	20230104	5450	-2.75	20230619	3760	40.96	20230104	0.36	N	004840	500	99 억	111138	N	N	276	N	N
50	20230622	100209	57	100.00	KOSPI		화학	N	N	N	N	N	5300	10	2	0.19	14528190	2741	30.92	5290	5330	5260	6870	3710	5290	5300.32	0.56	0	-536	5443	5366	5323	5246	5203	5345	5225	100	1580	500	3590	10	1	19930000	1056	68.83	0.29	12	0.01	77.00	18462.00	5450	20230619	-2.75	3760	20230104	40.96	5450	-2.75	20230619	3760	40.96	20230104	5450	-2.75	20230619	3760	40.96	20230104	0.36	N	004840	500	99 억	111138	N	N	276	N	N
51	20230622	090707	57	100.00	KOSPI		화학	N	N	N	N	N	5320	30	2	0.57	4670490	882	9.95	5290	5330	5260	6870	3710	5290	5295.34	0.56	0	-499	5443	5366	5323	5246	5203	5345	5225	100	1580	500	3590	10	1	19930000	1060	69.09	0.29	12	0.00	77.00	18462.00	5450	20230619	-2.39	3760	20230104	41.49	5450	-2.39	20230619	3760	41.49	20230104	5450	-2.39	20230619	3760	41.49	20230104	0.36	N	004840	500	99 억	111138	N	N	276	N	N
52	20230621	161007	57	100.00	KOSPI		화학	N	N	N	N	N	5290	-80	5	-1.49	46872940	8824	29.42	5340	5400	5280	6980	3760	5370	5311.98	0.57	0	-2538	5623	5496	5263	5136	4903	5380	5020	100	1610	500	3650	10	1	19930000	1054	68.70	0.29	12	0.04	77.00	18462.00	5450	20230619	-2.94	3760	20230104	40.69	5450	-2.94	20230619	3760	40.69	20230104	5450	-2.94	20230619	3760	40.69	20230104	0.36	N	004840	500	99 억	113671	N	N	276	N	N
53	20230621	150216	57	100.00	KOSPI		화학	N	N	N	N	N	5300	-70	5	-1.30	39855700	7501	25.01	5340	5400	5280	6980	3760	5370	5313.38	0.57	0	-1757	5623	5496	5263	5136	4903	5380	5020	100	1610	500	3650	10	1	19930000	1056	68.83	0.29	12	0.04	77.00	18462.00	5450	20230619	-2.75	3760	20230104	40.96	5450	-2.75	20230619	3760	40.96	20230104	5450	-2.75	20230619	3760	40.96	20230104	0.36	N	004840	500	99 억	113671	N	N	10	N	N
54	20230621	140330	57	100.00	KOSPI		화학	N	N	N	N	N	5310	-60	5	-1.12	31577600	5939	19.80	5340	5400	5290	6980	3760	5370	5316.99	0.57	0	-929	5623	5496	5263	5136	4903	5380	5020	100	1610	500	3650	10	1	19930000	1058	68.96	0.29	12	0.03	77.00	18462.00	5450	20230619	-2.57	3760	20230104	41.22	5450	-2.57	20230619	3760	41.22	20230104	5450	-2.57	20230619	3760	41.22	20230104	0.36	N	004840	500	99 억	113671	N	N	10	N	N
55	20230621	130859	57	100.00	KOSPI		화학	N	N	N	N	N	5300	-70	5	-1.30	30906670	5813	19.38	5340	5400	5290	6980	3760	5370	5316.82	0.57	0	-861	5623	5496	5263	5136	4903	5380	5020	100	1610	500	3650	10	1	19930000	1056	68.83	0.29	12	0.03	77.00	18462.00	5450	20230619	-2.75	3760	20230104	40.96	5450	-2.75	20230619	3760	40.96	20230104	5450	-2.75	20230619	3760	40.96	20230104	0.36	N	004840	500	99 억	113671	N	N	10	N	N
56	20230621	120901	57	100.00	KOSPI		화학	N	N	N	N	N	5290	-80	5	-1.49	30334220	5705	19.02	5340	5400	5290	6980	3760	5370	5317.13	0.57	0	-935	5623	5496	5263	5136	4903	5380	5020	100	1610	500	3650	10	1	19930000	1054	68.70	0.29	12	0.03	77.00	18462.00	5450	20230619	-2.94	3760	20230104	40.69	5450	-2.94	20230619	3760	40.69	20230104	5450	-2.94	20230619	3760	40.69	20230104	0.36	N	004840	500	99 억	113671	N	N	10	N	N
57	20230621	110536	57	100.00	KOSPI		화학	N	N	N	N	N	5360	-10	5	-0.19	25716810	4837	16.13	5340	5400	5290	6980	3760	5370	5316.69	0.57	0	-576	5623	5496	5263	5136	4903	5380	5020	100	1610	500	3650	10	1	19930000	1068	69.61	0.29	12	0.02	77.00	18462.00	5450	20230619	-1.65	3760	20230104	42.55	5450	-1.65	20230619	3760	42.55	20230104	5450	-1.65	20230619	3760	42.55	20230104	0.36	N	004840	500	99 억	113671	N	N	10	N	N
58	20230621	100500	57	100.00	KOSPI		화학	N	N	N	N	N	5300	-70	5	-1.30	12638710	2368	7.90	5340	5400	5300	6980	3760	5370	5337.29	0.57	0	-453	5623	5496	5263	5136	4903	5380	5020	100	1610	500	3650	10	1	19930000	1056	68.83	0.29	12	0.01	77.00	18462.00	5450	20230619	-2.75	3760	20230104	40.96	5450	-2.75	20230619	3760	40.96	20230104	5450	-2.75	20230619	3760	40.96	20230104	0.36	N	004840	500	99 억	113671	N	N	10	N	N
59	20230621	090640	57	100.00	KOSPI		화학	N	N	N	N	N	5370	0	3	0.00	3079930	576	1.92	5340	5400	5310	6980	3760	5370	5347.10	0.57	0	-128	5623	5496	5263	5136	4903	5380	5020	100	1610	500	3650	10	1	19930000	1070	69.74	0.29	12	0.00	77.00	18462.00	5450	20230619	-1.47	3760	20230104	42.82	5450	-1.47	20230619	3760	42.82	20230104	5450	-1.47	20230619	3760	42.82	20230104	0.36	N	004840	500	99 억	113671	N	N	10	N	N
60	20230620	161004	57	100.00	KOSPI		화학	N	N	N	N	N	5370	-10	5	-0.19	159679390	29992	77.22	5380	5390	5030	6990	3770	5380	5324.01	0.59	0	-4303	5566	5472	5356	5262	5146	5520	5310	100	1610	500	3650	10	1	19930000	1070	69.74	0.29	12	0.15	77.00	18462.00	5450	20230619	-1.47	3760	20230104	42.82	5450	-1.47	20230619	3760	42.82	20230104	5450	-1.47	20230619	3760	42.82	20230104	0.36	N	004840	500	99 억	118391	N	N	10	N	N
61	20230620	150908	57	100.00	KOSPI		화학	N	N	N	N	N	5320	-60	5	-1.12	146945990	27610	71.08	5380	5390	5030	6990	3770	5380	5322.20	0.59	0	-2887	5566	5472	5356	5262	5146	5520	5310	100	1610	500	3650	10	1	19930000	1060	69.09	0.29	12	0.14	77.00	18462.00	5450	20230619	-2.39	3760	20230104	41.49	5450	-2.39	20230619	3760	41.49	20230104	5450	-2.39	20230619	3760	41.49	20230104	0.36	N	004840	500	99 억	118391	N	N	13	N	N
62	20230620	140707	57	100.00	KOSPI		화학	N	N	N	N	N	5310	-70	5	-1.30	128330530	24102	62.05	5380	5390	5030	6990	3770	5380	5324.48	0.59	0	-1665	5566	5472	5356	5262	5146	5520	5310	100	1610	500	3650	10	1	19930000	1058	68.96	0.29	12	0.12	77.00	18462.00	5450	20230619	-2.57	3760	20230104	41.22	5450	-2.57	20230619	3760	41.22	20230104	5450	-2.57	20230619	3760	41.22	20230104	0.36	N	004840	500	99 억	118391	N	N	13	N	N
63	20230620	130747	57	100.00	KOSPI		화학	N	N	N	N	N	5310	-70	5	-1.30	121029850	22728	58.52	5380	5390	5030	6990	3770	5380	5325.14	0.59	0	-548	5566	5472	5356	5262	5146	5520	5310	100	1610	500	3650	10	1	19930000	1058	68.96	0.29	12	0.11	77.00	18462.00	5450	20230619	-2.57	3760	20230104	41.22	5450	-2.57	20230619	3760	41.22	20230104	5450	-2.57	20230619	3760	41.22	20230104	0.36	N	004840	500	99 억	118391	N	N	13	N	N
64	20230620	120919	57	100.00	KOSPI		화학	N	N	N	N	N	5370	-10	5	-0.19	99827130	18741	48.25	5380	5390	5030	6990	3770	5380	5326.67	0.59	0	-103	5566	5472	5356	5262	5146	5520	5310	100	1610	500	3650	10	1	19930000	1070	69.74	0.29	12	0.09	77.00	18462.00	5450	20230619	-1.47	3760	20230104	42.82	5450	-1.47	20230619	3760	42.82	20230104	5450	-1.47	20230619	3760	42.82	20230104	0.36	N	004840	500	99 억	118391	N	N	13	N	N
65	20230620	110810	57	100.00	KOSPI		화학	N	N	N	N	N	5350	-30	5	-0.56	97168920	18245	46.97	5380	5390	5030	6990	3770	5380	5325.78	0.59	0	223	5566	5472	5356	5262	5146	5520	5310	100	1610	500	3650	10	1	19930000	1066	69.48	0.29	12	0.09	77.00	18462.00	5450	20230619	-1.83	3760	20230104	42.29	5450	-1.83	20230619	3760	42.29	20230104	5450	-1.83	20230619	3760	42.29	20230104	0.36	N	004840	500	99 억	118391	N	N	13	N	N
66	20230620	100802	57	100.00	KOSPI		화학	N	N	N	N	N	5370	-10	5	-0.19	82709940	15544	40.02	5380	5390	5030	6990	3770	5380	5321.02	0.59	0	601	5566	5472	5356	5262	5146	5520	5310	100	1610	500	3650	10	1	19930000	1070	69.74	0.29	12	0.08	77.00	18462.00	5450	20230619	-1.47	3760	20230104	42.82	5450	-1.47	20230619	3760	42.82	20230104	5450	-1.47	20230619	3760	42.82	20230104	0.36	N	004840	500	99 억	118391	N	N	13	N	N
67	20230620	090905	57	100.00	KOSPI		화학	N	N	N	N	N	5290	-90	5	-1.67	41057420	7765	19.99	5380	5390	5030	6990	3770	5380	5287.50	0.59	0	-593	5566	5472	5356	5262	5146	5520	5310	100	1610	500	3650	10	1	19930000	1054	68.70	0.29	12	0.04	77.00	18462.00	5450	20230619	-2.94	3760	20230104	40.69	5450	-2.94	20230619	3760	40.69	20230104	5450	-2.94	20230619	3760	40.69	20230104	0.36	N	004840	500	99 억	118391	N	N	13	N	N
68	20230619	160623	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	5380	30	2	0.56	207835810	38817	145.76	5340	5450	5240	6950	3750	5350	5354.04	0.57	0	4549	5483	5416	5333	5266	5183	5450	5300	100	1600	500	3630	10	1	19930000	1072	69.87	0.29	12	0.19	77.00	18462.00	5450	20230619	-1.28	3760	20230104	43.09	5450	-1.28	20230619	3760	43.09	20230104	5450	-1.28	20230619	3760	43.09	20230104	0.35	N	004840	500	99 억	113449	N	N	13	N	N
69	20230619	150231	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	5380	30	2	0.56	187942920	35116	131.87	5340	5450	5240	6950	3750	5350	5352.06	0.57	0	4417	5483	5416	5333	5266	5183	5450	5300	100	1600	500	3630	10	1	19930000	1072	69.87	0.29	12	0.18	77.00	18462.00	5450	20230619	-1.28	3760	20230104	43.09	5450	-1.28	20230619	3760	43.09	20230104	5450	-1.28	20230619	3760	43.09	20230104	0.35	N	004840	500	99 억	113449	N	N	13	N	N
70	20230619	140452	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	5360	10	2	0.19	180235390	33683	126.49	5340	5450	5240	6950	3750	5350	5350.93	0.57	0	4343	5483	5416	5333	5266	5183	5450	5300	100	1600	500	3630	10	1	19930000	1068	69.61	0.29	12	0.17	77.00	18462.00	5450	20230619	-1.65	3760	20230104	42.55	5450	-1.65	20230619	3760	42.55	20230104	5450	-1.65	20230619	3760	42.55	20230104	0.35	N	004840	500	99 억	113449	N	N	13	N	N
71	20230619	130159	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	5360	10	2	0.19	147427290	27554	103.47	5340	5450	5240	6950	3750	5350	5350.49	0.57	0	905	5483	5416	5333	5266	5183	5450	5300	100	1600	500	3630	10	1	19930000	1068	69.61	0.29	12	0.14	77.00	18462.00	5450	20230619	-1.65	3760	20230104	42.55	5450	-1.65	20230619	3760	42.55	20230104	5450	-1.65	20230619	3760	42.55	20230104	0.35	N	004840	500	99 억	113449	N	N	13	N	N
72	20230619	120645	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	5450	100	2	1.87	81500340	15219	57.15	5340	5450	5270	6950	3750	5350	5355.17	0.57	0	-1474	5483	5416	5333	5266	5183	5450	5300	100	1600	500	3630	10	1	19930000	1086	70.78	0.30	12	0.08	77.00	18462.00	5450	20230619	0.00	3760	20230104	44.95	5450	0.00	20230619	3760	44.95	20230104	5450	0.00	20230619	3760	44.95	20230104	0.35	N	004840	500	99 억	113449	N	N	13	N	N
73	20230619	110256	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	5330	-20	5	-0.37	44310300	8327	31.27	5340	5400	5270	6950	3750	5350	5321.28	0.57	0	-1140	5483	5416	5333	5266	5183	5450	5300	100	1600	500	3630	10	1	19930000	1062	69.22	0.29	12	0.04	77.00	18462.00	5400	20230616	-1.30	3760	20230104	41.76	5400	0.00	20230616	3760	41.76	20230104	5400	-1.30	20230616	3760	41.76	20230104	0.35	N	004840	500	99 억	113449	N	N	13	N	N
74	20230619	100936	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	5300	-50	5	-0.93	31381620	5897	22.14	5340	5400	5300	6950	3750	5350	5321.62	0.57	0	-1057	5483	5416	5333	5266	5183	5450	5300	100	1600	500	3630	10	1	19930000	1056	68.83	0.29	12	0.03	77.00	18462.00	5400	20230616	-1.85	3760	20230104	40.96	5400	0.00	20230616	3760	40.96	20230104	5400	-1.85	20230616	3760	40.96	20230104	0.35	N	004840	500	99 억	113449	N	N	13	N	N
75	20230619	090956	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	5360	10	2	0.19	4050540	758	2.85	5340	5400	5320	6950	3750	5350	5343.72	0.57	0	-295	5483	5416	5333	5266	5183	5450	5300	100	1600	500	3630	10	1	19930000	1068	69.61	0.29	12	0.00	77.00	18462.00	5400	20230616	-0.74	3760	20230104	42.55	5400	0.00	20230616	3760	42.55	20230104	5400	-0.74	20230616	3760	42.55	20230104	0.35	N	004840	500	99 억	113449	N	N	13	N	N
76	20230616	160808	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	5350	10	2	0.19	139890330	26248	131.27	5340	5400	5250	6940	3740	5340	5329.56	0.61	0	-8629	5480	5410	5310	5240	5140	5445	5275	100	1600	500	3630	10	1	19930000	1066	69.48	0.29	12	0.13	77.00	18462.00	5400	20230616	-0.93	3760	20230104	42.29	5400	-0.93	20230616	3760	42.29	20230104	5400	-0.93	20230616	3760	42.29	20230104	0.38	N	004840	500	99 억	122086	N	N	13	N	N
77	20230616	151015	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	5360	20	2	0.37	135825930	25488	127.47	5340	5400	5250	6940	3740	5340	5329.01	0.61	0	-8104	5480	5410	5310	5240	5140	5445	5275	100	1600	500	3630	10	1	19930000	1068	69.61	0.29	12	0.13	77.00	18462.00	5400	20230616	-0.74	3760	20230104	42.55	5400	-0.74	20230616	3760	42.55	20230104	5400	-0.74	20230616	3760	42.55	20230104	0.38	N	004840	500	99 억	122086	N	N	17	N	N
78	20230616	140703	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	5290	-50	5	-0.94	120643290	22628	113.16	5340	5400	5250	6940	3740	5340	5331.59	0.61	0	-6453	5480	5410	5310	5240	5140	5445	5275	100	1600	500	3630	10	1	19930000	1054	68.70	0.29	12	0.11	77.00	18462.00	5400	20230616	-2.04	3760	20230104	40.69	5400	-2.04	20230616	3760	40.69	20230104	5400	-2.04	20230616	3760	40.69	20230104	0.38	N	004840	500	99 억	122086	N	N	17	N	N
79	20230616	130234	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	5280	-60	5	-1.12	114512950	21466	107.35	5340	5400	5250	6940	3740	5340	5334.62	0.61	0	-5839	5480	5410	5310	5240	5140	5445	5275	100	1600	500	3630	10	1	19930000	1052	68.57	0.29	12	0.11	77.00	18462.00	5400	20230616	-2.22	3760	20230104	40.43	5400	-2.22	20230616	3760	40.43	20230104	5400	-2.22	20230616	3760	40.43	20230104	0.38	N	004840	500	99 억	122086	N	N	17	N	N
80	20230616	120916	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	5270	-70	5	-1.31	112336420	21053	105.29	5340	5400	5250	6940	3740	5340	5335.89	0.61	0	-5836	5480	5410	5310	5240	5140	5445	5275	100	1600	500	3630	10	1	19930000	1050	68.44	0.29	12	0.11	77.00	18462.00	5400	20230616	-2.41	3760	20230104	40.16	5400	-2.41	20230616	3760	40.16	20230104	5400	-2.41	20230616	3760	40.16	20230104	0.38	N	004840	500	99 억	122086	N	N	17	N	N
81	20230616	110728	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	5320	-20	5	-0.37	93501090	17493	87.48	5340	5400	5250	6940	3740	5340	5345.06	0.61	0	-5343	5480	5410	5310	5240	5140	5445	5275	100	1600	500	3630	10	1	19930000	1060	69.09	0.29	12	0.09	77.00	18462.00	5400	20230616	-1.48	3760	20230104	41.49	5400	-1.48	20230616	3760	41.49	20230104	5400	-1.48	20230616	3760	41.49	20230104	0.38	N	004840	500	99 억	122086	N	N	17	N	N
82	20230616	100254	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	5380	40	2	0.75	74768850	13986	69.94	5340	5400	5250	6940	3740	5340	5345.98	0.61	0	-3555	5480	5410	5310	5240	5140	5445	5275	100	1600	500	3630	10	1	19930000	1072	69.87	0.29	12	0.07	77.00	18462.00	5400	20230616	-0.37	3760	20230104	43.09	5400	-0.37	20230616	3760	43.09	20230104	5400	-0.37	20230616	3760	43.09	20230104	0.38	N	004840	500	99 억	122086	N	N	17	N	N
83	20230616	090323	57	100.00	KOSPI		화학	N	N	N	N	N	5290	-50	5	-0.94	7673200	1446	7.23	5340	5340	5280	6940	3740	5340	5306.50	0.61	0	-847	5480	5410	5310	5240	5140	5445	5275	100	1600	500	3630	10	1	19930000	1054	68.70	0.29	12	0.01	77.00	18462.00	5390	20230614	-1.86	3760	20230104	40.69	5390	-1.86	20230614	3760	40.69	20230104	5390	-1.86	20230614	3760	40.69	20230104	0.38	N	004840	500	99 억	122086	N	N	17	N	N
84	20230615	151001	57	100.00	KOSPI		화학	N	N	N	N	N	5260	-110	5	-2.05	98535420	18678	27.27	5310	5380	5210	6980	3760	5370	5275.43	0.65	0	-6825	5496	5432	5326	5262	5156	5465	5295	100	1610	500	3650	10	1	19930000	1048	68.31	0.28	12	0.09	77.00	18462.00	5390	20230614	-2.41	3760	20230104	39.89	5390	-2.41	20230614	3760	39.89	20230104	5390	-2.41	20230614	3760	39.89	20230104	0.39	N	004840	500	99 억	129229	N	N	24	N	N
85	20230615	140536	57	100.00	KOSPI		화학	N	N	N	N	N	5260	-110	5	-2.05	88053810	16682	24.36	5310	5380	5210	6980	3760	5370	5278.32	0.65	0	-6599	5496	5432	5326	5262	5156	5465	5295	100	1610	500	3650	10	1	19930000	1048	68.31	0.28	12	0.08	77.00	18462.00	5390	20230614	-2.41	3760	20230104	39.89	5390	-2.41	20230614	3760	39.89	20230104	5390	-2.41	20230614	3760	39.89	20230104	0.39	N	004840	500	99 억	129229	N	N	24	N	N
86	20230615	130259	57	100.00	KOSPI		화학	N	N	N	N	N	5340	-30	5	-0.56	84957930	16096	23.50	5310	5380	5210	6980	3760	5370	5278.14	0.65	0	-6112	5496	5432	5326	5262	5156	5465	5295	100	1610	500	3650	10	1	19930000	1064	69.35	0.29	12	0.08	77.00	18462.00	5390	20230614	-0.93	3760	20230104	42.02	5390	-0.93	20230614	3760	42.02	20230104	5390	-0.93	20230614	3760	42.02	20230104	0.39	N	004840	500	99 억	129229	N	N	24	N	N
87	20230615	120338	57	100.00	KOSPI		화학	N	N	N	N	N	5280	-90	5	-1.68	74013910	14024	20.48	5310	5380	5210	6980	3760	5370	5277.59	0.65	0	-5380	5496	5432	5326	5262	5156	5465	5295	100	1610	500	3650	10	1	19930000	1052	68.57	0.29	12	0.07	77.00	18462.00	5390	20230614	-2.04	3760	20230104	40.43	5390	-2.04	20230614	3760	40.43	20230104	5390	-2.04	20230614	3760	40.43	20230104	0.39	N	004840	500	99 억	129229	N	N	24	N	N
88	20230615	110944	57	100.00	KOSPI		화학	N	N	N	N	N	5220	-150	5	-2.79	60114570	11380	16.62	5310	5380	5220	6980	3760	5370	5282.40	0.65	0	-4356	5496	5432	5326	5262	5156	5465	5295	100	1610	500	3650	10	1	19930000	1040	67.79	0.28	12	0.06	77.00	18462.00	5390	20230614	-3.15	3760	20230104	38.83	5390	-3.15	20230614	3760	38.83	20230104	5390	-3.15	20230614	3760	38.83	20230104	0.39	N	004840	500	99 억	129229	N	N	24	N	N
89	20230611	184747	57	100.00	KOSPI		화학	N	N	N	N	N	5130	10	2	0.20	198895195	39308	107.99	5120	5190	4995	6650	3590	5120	5059.86	0.60	8083	4776	5360	5240	5140	5020	4920	5190	4970	100	1530	500	3480	10	1	19930000	1022	66.62	0.28	12	0.20	77.00	18462.00	5700	20220608	-10.00	3760	20230104	36.44	5300	-3.21	20230426	3760	36.44	20230104	5700	-10.00	20220609	3760	36.44	20230104	0.39	N	004840	500	99 억	120443	N	N	34	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History