KissMeData/008490/price/prices-20240701.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19290	170	2	0.89	63818270	3328	67.63	18970	19300	18970	24850	13390	19120	19176.13	8.56	0	888	19500	19310	19200	19010	18900	19255	18955	61	5730	500	13760	10	1	11569113	2232	36.47	0.51	12	0.03	529.00	38064.00	32150	20230905	-40.00	18550	20240722	3.99	29700	-35.05	20240103	18550	3.99	20240722	32150	-40.00	20230905	18550	3.99	20240722	0.31	N	008490	500	60 억		990199	N	N	3	N	00	N
3	20240731	150240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19200	80	2	0.42	50869320	2656	53.97	18970	19250	18970	24850	13390	19120	19152.61	8.56	0	817	19500	19310	19200	19010	18900	19255	18955	61	5730	500	13760	10	1	11569113	2221	36.29	0.50	12	0.02	529.00	38064.00	32150	20230905	-40.28	18550	20240722	3.50	29700	-35.35	20240103	18550	3.50	20240722	32150	-40.28	20230905	18550	3.50	20240722	0.31	N	008490	500	60 억		990199	N	N	26	N	00	N
4	20240731	140240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19170	50	2	0.26	23732750	1241	25.22	18970	19240	18970	24850	13390	19120	19123.89	8.56	0	171	19500	19310	19200	19010	18900	19255	18955	61	5730	500	13760	10	1	11569113	2218	36.24	0.50	12	0.01	529.00	38064.00	32150	20230905	-40.37	18550	20240722	3.34	29700	-35.45	20240103	18550	3.34	20240722	32150	-40.37	20230905	18550	3.34	20240722	0.31	N	008490	500	60 억		990199	N	N	26	N	00	N
5	20240731	130238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19170	50	2	0.26	14552320	762	15.48	18970	19240	18970	24850	13390	19120	19097.53	8.56	0	61	19500	19310	19200	19010	18900	19255	18955	61	5730	500	13760	10	1	11569113	2218	36.24	0.50	12	0.01	529.00	38064.00	32150	20230905	-40.37	18550	20240722	3.34	29700	-35.45	20240103	18550	3.34	20240722	32150	-40.37	20230905	18550	3.34	20240722	0.31	N	008490	500	60 억		990199	N	N	26	N	00	N
6	20240731	120239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19160	40	2	0.21	11370700	596	12.11	18970	19240	18970	24850	13390	19120	19078.36	8.56	0	17	19500	19310	19200	19010	18900	19255	18955	61	5730	500	13760	10	1	11569113	2217	36.22	0.50	12	0.01	529.00	38064.00	32150	20230905	-40.40	18550	20240722	3.29	29700	-35.49	20240103	18550	3.29	20240722	32150	-40.40	20230905	18550	3.29	20240722	0.31	N	008490	500	60 억		990199	N	N	26	N	00	N
7	20240731	110238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19170	50	2	0.26	9856630	517	10.51	18970	19240	18970	24850	13390	19120	19065.05	8.56	0	10	19500	19310	19200	19010	18900	19255	18955	61	5730	500	13760	10	1	11569113	2218	36.24	0.50	12	0.00	529.00	38064.00	32150	20230905	-40.37	18550	20240722	3.34	29700	-35.45	20240103	18550	3.34	20240722	32150	-40.37	20230905	18550	3.34	20240722	0.31	N	008490	500	60 억		990199	N	N	26	N	00	N
8	20240731	100237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19150	30	2	0.16	6635070	349	7.09	18970	19240	18970	24850	13390	19120	19011.66	8.56	0	1	19500	19310	19200	19010	18900	19255	18955	61	5730	500	13760	10	1	11569113	2215	36.20	0.50	12	0.00	529.00	38064.00	32150	20230905	-40.44	18550	20240722	3.23	29700	-35.52	20240103	18550	3.23	20240722	32150	-40.44	20230905	18550	3.23	20240722	0.31	N	008490	500	60 억		990199	N	N	26	N	00	N
9	20240731	090235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18970	-150	5	-0.78	2238460	118	2.40	18970	18970	18970	24850	13390	19120	18970.00	8.56	0	-17	19500	19310	19200	19010	18900	19255	18955	61	5730	500	13760	10	1	11569113	2195	35.86	0.50	12	0.00	529.00	38064.00	32150	20230905	-41.00	18550	20240722	2.26	29700	-36.13	20240103	18550	2.26	20240722	32150	-41.00	20230905	18550	2.26	20240722	0.31	N	008490	500	60 억		990199	N	N	26	N	00	N
10	20240730	160232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19120	-150	5	-0.78	94434780	4921	59.46	19270	19390	19090	25050	13490	19270	19190.16	8.57	0	-1167	19510	19390	19320	19200	19130	19355	19165	61	5780	500	13870	10	1	11569113	2212	36.14	0.50	12	0.04	529.00	38064.00	32150	20230905	-40.53	18550	20240722	3.07	29700	-35.62	20240103	18550	3.07	20240722	32150	-40.53	20230905	18550	3.07	20240722	0.31	N	008490	500	60 억		991450	N	N	26	N	00	N
11	20240730	150236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19130	-140	5	-0.73	89868630	4682	56.57	19270	19390	19100	25050	13490	19270	19194.50	8.57	0	-1069	19510	19390	19320	19200	19130	19355	19165	61	5780	500	13870	10	1	11569113	2213	36.16	0.50	12	0.04	529.00	38064.00	32150	20230905	-40.50	18550	20240722	3.13	29700	-35.59	20240103	18550	3.13	20240722	32150	-40.50	20230905	18550	3.13	20240722	0.31	N	008490	500	60 억		991450	N	N	4	N	00	N
12	20240730	140233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19150	-120	5	-0.62	80815760	4209	50.86	19270	19390	19100	25050	13490	19270	19200.70	8.57	0	-1166	19510	19390	19320	19200	19130	19355	19165	61	5780	500	13870	10	1	11569113	2215	36.20	0.50	12	0.04	529.00	38064.00	32150	20230905	-40.44	18550	20240722	3.23	29700	-35.52	20240103	18550	3.23	20240722	32150	-40.44	20230905	18550	3.23	20240722	0.31	N	008490	500	60 억		991450	N	N	4	N	00	N
13	20240730	130235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19180	-90	5	-0.47	67953540	3538	42.75	19270	19390	19100	25050	13490	19270	19206.77	8.57	0	-1040	19510	19390	19320	19200	19130	19355	19165	61	5780	500	13870	10	1	11569113	2219	36.26	0.50	12	0.03	529.00	38064.00	32150	20230905	-40.34	18550	20240722	3.40	29700	-35.42	20240103	18550	3.40	20240722	32150	-40.34	20230905	18550	3.40	20240722	0.31	N	008490	500	60 억		991450	N	N	4	N	00	N
14	20240730	120235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19240	-30	5	-0.16	42645710	2218	26.80	19270	19390	19110	25050	13490	19270	19227.10	8.57	0	-691	19510	19390	19320	19200	19130	19355	19165	61	5780	500	13870	10	1	11569113	2226	36.37	0.51	12	0.02	529.00	38064.00	32150	20230905	-40.16	18550	20240722	3.72	29700	-35.22	20240103	18550	3.72	20240722	32150	-40.16	20230905	18550	3.72	20240722	0.31	N	008490	500	60 억		991450	N	N	4	N	00	N
15	20240730	110235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19250	-20	5	-0.10	40009260	2081	25.14	19270	19390	19110	25050	13490	19270	19225.98	8.57	0	-734	19510	19390	19320	19200	19130	19355	19165	61	5780	500	13870	10	1	11569113	2227	36.39	0.51	12	0.02	529.00	38064.00	32150	20230905	-40.12	18550	20240722	3.77	29700	-35.19	20240103	18550	3.77	20240722	32150	-40.12	20230905	18550	3.77	20240722	0.31	N	008490	500	60 억		991450	N	N	4	N	00	N
16	20240730	100236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19190	-80	5	-0.42	29323360	1525	18.43	19270	19390	19110	25050	13490	19270	19228.43	8.57	0	-706	19510	19390	19320	19200	19130	19355	19165	61	5780	500	13870	10	1	11569113	2220	36.28	0.50	12	0.01	529.00	38064.00	32150	20230905	-40.31	18550	20240722	3.45	29700	-35.39	20240103	18550	3.45	20240722	32150	-40.31	20230905	18550	3.45	20240722	0.31	N	008490	500	60 억		991450	N	N	4	N	00	N
17	20240730	090236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19270	0	3	0.00	732260	38	0.46	19270	19270	19270	25050	13490	19270	19270.00	8.57	0	-5	19510	19390	19320	19200	19130	19355	19165	61	5780	500	13870	10	1	11569113	2229	36.43	0.51	12	0.00	529.00	38064.00	32150	20230905	-40.06	18550	20240722	3.88	29700	-35.12	20240103	18550	3.88	20240722	32150	-40.06	20230905	18550	3.88	20240722	0.31	N	008490	500	60 억		991450	N	N	4	N	00	N
18	20240729	160236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19270	-90	5	-0.46	159823980	8276	74.50	19360	19440	19250	25150	13560	19360	19311.84	8.56	0	995	19726	19542	19206	19022	18686	19635	19115	61	5790	500	13930	10	1	11569113	2229	36.43	0.51	12	0.07	529.00	38064.00	32150	20230905	-40.06	18550	20240722	3.88	29700	-35.12	20240103	18550	3.88	20240722	32150	-40.06	20230905	18550	3.88	20240722	0.32	N	008490	500	60 억		990427	N	N	4	N	00	N
19	20240729	150235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19330	-30	5	-0.15	155160130	8034	72.32	19360	19440	19250	25150	13560	19360	19312.94	8.56	0	993	19726	19542	19206	19022	18686	19635	19115	61	5790	500	13930	10	1	11569113	2236	36.54	0.51	12	0.07	529.00	38064.00	32150	20230905	-39.88	18550	20240722	4.20	29700	-34.92	20240103	18550	4.20	20240722	32150	-39.88	20230905	18550	4.20	20240722	0.32	N	008490	500	60 억		990427	N	N	3	N	00	N
20	20240729	140235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19260	-100	5	-0.52	135987650	7039	63.36	19360	19440	19250	25150	13560	19360	19319.17	8.56	0	813	19726	19542	19206	19022	18686	19635	19115	61	5790	500	13930	10	1	11569113	2228	36.41	0.51	12	0.06	529.00	38064.00	32150	20230905	-40.09	18550	20240722	3.83	29700	-35.15	20240103	18550	3.83	20240722	32150	-40.09	20230905	18550	3.83	20240722	0.32	N	008490	500	60 억		990427	N	N	3	N	00	N
21	20240729	130237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19280	-80	5	-0.41	109360940	5659	50.94	19360	19440	19250	25150	13560	19360	19325.14	8.56	0	880	19726	19542	19206	19022	18686	19635	19115	61	5790	500	13930	10	1	11569113	2231	36.45	0.51	12	0.05	529.00	38064.00	32150	20230905	-40.03	18550	20240722	3.94	29700	-35.08	20240103	18550	3.94	20240722	32150	-40.03	20230905	18550	3.94	20240722	0.32	N	008490	500	60 억		990427	N	N	3	N	00	N
22	20240729	120234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19280	-80	5	-0.41	104098220	5386	48.48	19360	19440	19250	25150	13560	19360	19327.56	8.56	0	907	19726	19542	19206	19022	18686	19635	19115	61	5790	500	13930	10	1	11569113	2231	36.45	0.51	12	0.05	529.00	38064.00	32150	20230905	-40.03	18550	20240722	3.94	29700	-35.08	20240103	18550	3.94	20240722	32150	-40.03	20230905	18550	3.94	20240722	0.32	N	008490	500	60 억		990427	N	N	3	N	00	N
23	20240729	110235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19280	-80	5	-0.41	89426450	4625	41.63	19360	19440	19250	25150	13560	19360	19335.45	8.56	0	829	19726	19542	19206	19022	18686	19635	19115	61	5790	500	13930	10	1	11569113	2231	36.45	0.51	12	0.04	529.00	38064.00	32150	20230905	-40.03	18550	20240722	3.94	29700	-35.08	20240103	18550	3.94	20240722	32150	-40.03	20230905	18550	3.94	20240722	0.32	N	008490	500	60 억		990427	N	N	3	N	00	N
24	20240729	100234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19310	-50	5	-0.26	38222380	1975	17.78	19360	19440	19250	25150	13560	19360	19353.10	8.56	0	58	19726	19542	19206	19022	18686	19635	19115	61	5790	500	13930	10	1	11569113	2234	36.50	0.51	12	0.02	529.00	38064.00	32150	20230905	-39.94	18550	20240722	4.10	29700	-34.98	20240103	18550	4.10	20240722	32150	-39.94	20230905	18550	4.10	20240722	0.32	N	008490	500	60 억		990427	N	N	3	N	00	N
25	20240729	090234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19360	0	3	0.00	212960	11	0.10	19360	19360	19360	25150	13560	19360	19360.00	8.56	0	1	19726	19542	19206	19022	18686	19635	19115	61	5790	500	13930	10	1	11569113	2240	36.60	0.51	12	0.00	529.00	38064.00	32150	20230905	-39.78	18550	20240722	4.37	29700	-34.81	20240103	18550	4.37	20240722	32150	-39.78	20230905	18550	4.37	20240722	0.32	N	008490	500	60 억		990427	N	N	3	N	00	N
26	20240726	160230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19360	370	2	1.95	212328330	11104	134.81	18870	19390	18870	24650	13300	18990	19121.77	8.53	0	2395	19443	19216	19033	18806	18623	19330	18920	61	5660	500	13670	10	1	11569113	2240	36.60	0.51	12	0.10	529.00	38064.00	32150	20230905	-39.78	18550	20240722	4.37	29700	-34.81	20240103	18550	4.37	20240722	32150	-39.78	20230905	18550	4.37	20240722	0.30	N	008490	500	60 억		986701	N	N	3	N	00	N
27	20240726	150233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19250	260	2	1.37	194432970	10177	123.55	18870	19390	18870	24650	13300	18990	19105.14	8.53	0	2317	19443	19216	19033	18806	18623	19330	18920	61	5660	500	13670	10	1	11569113	2227	36.39	0.51	12	0.09	529.00	38064.00	32150	20230905	-40.12	18550	20240722	3.77	29700	-35.19	20240103	18550	3.77	20240722	32150	-40.12	20230905	18550	3.77	20240722	0.30	N	008490	500	60 억		986701	N	N	4	N	00	N
28	20240726	140234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19210	220	2	1.16	188429350	9865	119.76	18870	19390	18870	24650	13300	18990	19100.80	8.53	0	2195	19443	19216	19033	18806	18623	19330	18920	61	5660	500	13670	10	1	11569113	2222	36.31	0.50	12	0.09	529.00	38064.00	32150	20230905	-40.25	18550	20240722	3.56	29700	-35.32	20240103	18550	3.56	20240722	32150	-40.25	20230905	18550	3.56	20240722	0.30	N	008490	500	60 억		986701	N	N	4	N	00	N
29	20240726	130233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19370	380	2	2.00	157273390	8246	100.11	18870	19390	18870	24650	13300	18990	19072.69	8.53	0	1723	19443	19216	19033	18806	18623	19330	18920	61	5660	500	13670	10	1	11569113	2241	36.62	0.51	12	0.07	529.00	38064.00	32150	20230905	-39.75	18550	20240722	4.42	29700	-34.78	20240103	18550	4.42	20240722	32150	-39.75	20230905	18550	4.42	20240722	0.30	N	008490	500	60 억		986701	N	N	4	N	00	N
30	20240726	120233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19180	190	2	1.00	122839630	6460	78.43	18870	19200	18870	24650	13300	18990	19015.42	8.53	0	1509	19443	19216	19033	18806	18623	19330	18920	61	5660	500	13670	10	1	11569113	2219	36.26	0.50	12	0.06	529.00	38064.00	32150	20230905	-40.34	18550	20240722	3.40	29700	-35.42	20240103	18550	3.40	20240722	32150	-40.34	20230905	18550	3.40	20240722	0.30	N	008490	500	60 억		986701	N	N	4	N	00	N
31	20240726	110233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19070	80	2	0.42	95317360	5021	60.96	18870	19170	18870	24650	13300	18990	18983.74	8.53	0	1004	19443	19216	19033	18806	18623	19330	18920	61	5660	500	13670	10	1	11569113	2206	36.05	0.50	12	0.04	529.00	38064.00	32150	20230905	-40.68	18550	20240722	2.80	29700	-35.79	20240103	18550	2.80	20240722	32150	-40.68	20230905	18550	2.80	20240722	0.30	N	008490	500	60 억		986701	N	N	4	N	00	N
32	20240726	100233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18990	0	3	0.00	36388320	1922	23.33	18870	18990	18870	24650	13300	18990	18932.53	8.53	0	454	19443	19216	19033	18806	18623	19330	18920	61	5660	500	13670	10	1	11569113	2197	35.90	0.50	12	0.02	529.00	38064.00	32150	20230905	-40.93	18550	20240722	2.37	29700	-36.06	20240103	18550	2.37	20240722	32150	-40.93	20230905	18550	2.37	20240722	0.30	N	008490	500	60 억		986701	N	N	4	N	00	N
33	20240726	090232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18870	-120	5	-0.63	7189470	381	4.63	18870	18870	18870	24650	13300	18990	18870.00	8.53	0	0	19443	19216	19033	18806	18623	19330	18920	61	5660	500	13670	10	1	11569113	2183	35.67	0.50	12	0.00	529.00	38064.00	32150	20230905	-41.31	18550	20240722	1.73	29700	-36.46	20240103	18550	1.73	20240722	32150	-41.31	20230905	18550	1.73	20240722	0.30	N	008490	500	60 억		986701	N	N	4	N	00	N
34	20240725	160232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18990	-10	5	-0.05	155379320	8207	48.19	18920	19260	18850	24700	13300	19000	18932.46	8.52	0	947	19500	19250	19100	18850	18700	19175	18775	61	5700	500	13680	10	1	11569113	2197	35.90	0.50	12	0.07	529.00	38064.00	32150	20230905	-40.93	18550	20240722	2.37	29700	-36.06	20240103	18550	2.37	20240722	32150	-40.93	20230905	18550	2.37	20240722	0.31	N	008490	500	60 억		985758	N	N	4	N	00	N
35	20240725	150235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18970	-30	5	-0.16	151054630	7979	46.85	18920	19260	18850	24700	13300	19000	18931.52	8.52	0	901	19500	19250	19100	18850	18700	19175	18775	61	5700	500	13680	10	1	11569113	2195	35.86	0.50	12	0.07	529.00	38064.00	32150	20230905	-41.00	18550	20240722	2.26	29700	-36.13	20240103	18550	2.26	20240722	32150	-41.00	20230905	18550	2.26	20240722	0.31	N	008490	500	60 억		985758	N	N	7	N	00	N
36	20240725	140234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18970	-30	5	-0.16	137919860	7286	42.78	18920	19260	18850	24700	13300	19000	18929.43	8.52	0	670	19500	19250	19100	18850	18700	19175	18775	61	5700	500	13680	10	1	11569113	2195	35.86	0.50	12	0.06	529.00	38064.00	32150	20230905	-41.00	18550	20240722	2.26	29700	-36.13	20240103	18550	2.26	20240722	32150	-41.00	20230905	18550	2.26	20240722	0.31	N	008490	500	60 억		985758	N	N	7	N	00	N
37	20240725	130233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18930	-70	5	-0.37	122780720	6487	38.09	18920	19260	18850	24700	13300	19000	18927.20	8.52	0	285	19500	19250	19100	18850	18700	19175	18775	61	5700	500	13680	10	1	11569113	2190	35.78	0.50	12	0.06	529.00	38064.00	32150	20230905	-41.12	18550	20240722	2.05	29700	-36.26	20240103	18550	2.05	20240722	32150	-41.12	20230905	18550	2.05	20240722	0.31	N	008490	500	60 억		985758	N	N	7	N	00	N
38	20240725	120234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18850	-150	5	-0.79	107573610	5683	33.37	18920	19260	18850	24700	13300	19000	18929.02	8.52	0	-152	19500	19250	19100	18850	18700	19175	18775	61	5700	500	13680	10	1	11569113	2181	35.63	0.50	12	0.05	529.00	38064.00	32150	20230905	-41.37	18550	20240722	1.62	29700	-36.53	20240103	18550	1.62	20240722	32150	-41.37	20230905	18550	1.62	20240722	0.31	N	008490	500	60 억		985758	N	N	7	N	00	N
39	20240725	110233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18890	-110	5	-0.58	94727310	5002	29.37	18920	19260	18860	24700	13300	19000	18937.89	8.52	0	-216	19500	19250	19100	18850	18700	19175	18775	61	5700	500	13680	10	1	11569113	2185	35.71	0.50	12	0.04	529.00	38064.00	32150	20230905	-41.24	18550	20240722	1.83	29700	-36.40	20240103	18550	1.83	20240722	32150	-41.24	20230905	18550	1.83	20240722	0.31	N	008490	500	60 억		985758	N	N	7	N	00	N
40	20240725	100233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18940	-60	5	-0.32	58124810	3064	17.99	18920	19260	18920	24700	13300	19000	18970.24	8.52	0	-224	19500	19250	19100	18850	18700	19175	18775	61	5700	500	13680	10	1	11569113	2191	35.80	0.50	12	0.03	529.00	38064.00	32150	20230905	-41.09	18550	20240722	2.10	29700	-36.23	20240103	18550	2.10	20240722	32150	-41.09	20230905	18550	2.10	20240722	0.31	N	008490	500	60 억		985758	N	N	7	N	00	N
41	20240725	090233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18920	-80	5	-0.42	2232560	118	0.69	18920	18920	18920	24700	13300	19000	18920.00	8.52	0	-30	19500	19250	19100	18850	18700	19175	18775	61	5700	500	13680	10	1	11569113	2189	35.77	0.50	12	0.00	529.00	38064.00	32150	20230905	-41.15	18550	20240722	1.99	29700	-36.30	20240103	18550	1.99	20240722	32150	-41.15	20230905	18550	1.99	20240722	0.31	N	008490	500	60 억		985758	N	N	7	N	00	N
42	20240724	160231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19000	-350	5	-1.81	324633070	17020	116.34	19350	19350	18950	25150	13550	19350	19073.64	8.52	0	737	19903	19626	19413	19136	18923	19520	19030	61	5800	500	13930	10	1	11569113	2198	35.92	0.50	12	0.15	529.00	38064.00	32150	20230905	-40.90	18550	20240722	2.43	29700	-36.03	20240103	18550	2.43	20240722	32150	-40.90	20230905	18550	2.43	20240722	0.32	N	008490	500	60 억		985140	N	N	7	N	00	N
43	20240724	150233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18970	-380	5	-1.96	318797230	16713	114.24	19350	19350	18950	25150	13550	19350	19074.81	8.52	0	740	19903	19626	19413	19136	18923	19520	19030	61	5800	500	13930	10	1	11569113	2195	35.86	0.50	12	0.14	529.00	38064.00	32150	20230905	-41.00	18550	20240722	2.26	29700	-36.13	20240103	18550	2.26	20240722	32150	-41.00	20230905	18550	2.26	20240722	0.32	N	008490	500	60 억		985140	N	N	7	N	00	N
44	20240724	140236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19000	-350	5	-1.81	275856050	14452	98.78	19350	19350	19000	25150	13550	19350	19087.74	8.52	0	615	19903	19626	19413	19136	18923	19520	19030	61	5800	500	13930	10	1	11569113	2198	35.92	0.50	12	0.12	529.00	38064.00	32150	20230905	-40.90	18550	20240722	2.43	29700	-36.03	20240103	18550	2.43	20240722	32150	-40.90	20230905	18550	2.43	20240722	0.32	N	008490	500	60 억		985140	N	N	7	N	00	N
45	20240724	130231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19010	-340	5	-1.76	206665700	10813	73.91	19350	19350	19000	25150	13550	19350	19112.71	8.52	0	573	19903	19626	19413	19136	18923	19520	19030	61	5800	500	13930	10	1	11569113	2199	35.94	0.50	12	0.09	529.00	38064.00	32150	20230905	-40.87	18550	20240722	2.48	29700	-35.99	20240103	18550	2.48	20240722	32150	-40.87	20230905	18550	2.48	20240722	0.32	N	008490	500	60 억		985140	N	N	7	N	00	N
46	20240724	120234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19020	-330	5	-1.71	140601600	7338	50.16	19350	19350	19010	25150	13550	19350	19160.75	8.52	0	235	19903	19626	19413	19136	18923	19520	19030	61	5800	500	13930	10	1	11569113	2200	35.95	0.50	12	0.06	529.00	38064.00	32150	20230905	-40.84	18550	20240722	2.53	29700	-35.96	20240103	18550	2.53	20240722	32150	-40.84	20230905	18550	2.53	20240722	0.32	N	008490	500	60 억		985140	N	N	7	N	00	N
47	20240724	110233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19180	-170	5	-0.88	63939170	3329	22.75	19350	19350	19150	25150	13550	19350	19206.72	8.52	0	450	19903	19626	19413	19136	18923	19520	19030	61	5800	500	13930	10	1	11569113	2219	36.26	0.50	12	0.03	529.00	38064.00	32150	20230905	-40.34	18550	20240722	3.40	29700	-35.42	20240103	18550	3.40	20240722	32150	-40.34	20230905	18550	3.40	20240722	0.32	N	008490	500	60 억		985140	N	N	7	N	00	N
48	20240724	100233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19270	-80	5	-0.41	40287450	2097	14.33	19350	19350	19150	25150	13550	19350	19211.95	8.52	0	449	19903	19626	19413	19136	18923	19520	19030	61	5800	500	13930	10	1	11569113	2229	36.43	0.51	12	0.02	529.00	38064.00	32150	20230905	-40.06	18550	20240722	3.88	29700	-35.12	20240103	18550	3.88	20240722	32150	-40.06	20230905	18550	3.88	20240722	0.32	N	008490	500	60 억		985140	N	N	7	N	00	N
49	20240724	090233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19200	-150	5	-0.78	886070	46	0.31	19350	19350	19200	25150	13550	19350	19262.39	8.52	0	-3	19903	19626	19413	19136	18923	19520	19030	61	5800	500	13930	10	1	11569113	2221	36.29	0.50	12	0.00	529.00	38064.00	32150	20230905	-40.28	18550	20240722	3.50	29700	-35.35	20240103	18550	3.50	20240722	32150	-40.28	20230905	18550	3.50	20240722	0.32	N	008490	500	60 억		985140	N	N	7	N	00	N
50	20240723	160230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19350	-300	5	-1.53	283322260	14628	89.99	19690	19690	19200	25500	13760	19650	19368.49	8.53	0	-3056	20783	20216	19383	18816	17983	19800	18400	61	5850	500	14140	10	1	11569113	2239	36.58	0.51	12	0.13	529.00	38064.00	32150	20230905	-39.81	18550	20240722	4.31	29700	-34.85	20240103	18550	4.31	20240722	32150	-39.81	20230905	18550	4.31	20240722	0.32	N	008490	500	60 억		987176	N	N	7	N	00	N
51	20240723	150237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19240	-410	5	-2.09	261012630	13472	82.87	19690	19690	19200	25500	13760	19650	19374.45	8.53	0	-2974	20783	20216	19383	18816	17983	19800	18400	61	5850	500	14140	10	1	11569113	2226	36.37	0.51	12	0.12	529.00	38064.00	32150	20230905	-40.16	18550	20240722	3.72	29700	-35.22	20240103	18550	3.72	20240722	32150	-40.16	20230905	18550	3.72	20240722	0.32	N	008490	500	60 억		987176	N	N	5	N	00	N
52	20240723	140230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19290	-360	5	-1.83	210949160	10869	66.86	19690	19690	19290	25500	13760	19650	19408.33	8.53	0	-2496	20783	20216	19383	18816	17983	19800	18400	61	5850	500	14140	10	1	11569113	2232	36.47	0.51	12	0.09	529.00	38064.00	32150	20230905	-40.00	18550	20240722	3.99	29700	-35.05	20240103	18550	3.99	20240722	32150	-40.00	20230905	18550	3.99	20240722	0.32	N	008490	500	60 억		987176	N	N	5	N	00	N
53	20240723	130230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19400	-250	5	-1.27	132371490	6808	41.88	19690	19690	19320	25500	13760	19650	19443.52	8.53	0	-1548	20783	20216	19383	18816	17983	19800	18400	61	5850	500	14140	10	1	11569113	2244	36.67	0.51	12	0.06	529.00	38064.00	32150	20230905	-39.66	18550	20240722	4.58	29700	-34.68	20240103	18550	4.58	20240722	32150	-39.66	20230905	18550	4.58	20240722	0.32	N	008490	500	60 억		987176	N	N	5	N	00	N
54	20240723	120233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19370	-280	5	-1.42	113773110	5847	35.97	19690	19690	19320	25500	13760	19650	19458.37	8.53	0	-1019	20783	20216	19383	18816	17983	19800	18400	61	5850	500	14140	10	1	11569113	2241	36.62	0.51	12	0.05	529.00	38064.00	32150	20230905	-39.75	18550	20240722	4.42	29700	-34.78	20240103	18550	4.42	20240722	32150	-39.75	20230905	18550	4.42	20240722	0.32	N	008490	500	60 억		987176	N	N	5	N	00	N
55	20240723	110232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19400	-250	5	-1.27	88022530	4516	27.78	19690	19690	19360	25500	13760	19650	19491.26	8.53	0	-513	20783	20216	19383	18816	17983	19800	18400	61	5850	500	14140	10	1	11569113	2244	36.67	0.51	12	0.04	529.00	38064.00	32150	20230905	-39.66	18550	20240722	4.58	29700	-34.68	20240103	18550	4.58	20240722	32150	-39.66	20230905	18550	4.58	20240722	0.32	N	008490	500	60 억		987176	N	N	5	N	00	N
56	20240723	100233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19510	-140	5	-0.71	32885420	1682	10.35	19690	19690	19510	25500	13760	19650	19551.38	8.53	0	-154	20783	20216	19383	18816	17983	19800	18400	61	5850	500	14140	10	1	11569113	2257	36.88	0.51	12	0.01	529.00	38064.00	32150	20230905	-39.32	18550	20240722	5.18	29700	-34.31	20240103	18550	5.18	20240722	32150	-39.32	20230905	18550	5.18	20240722	0.32	N	008490	500	60 억		987176	N	N	5	N	00	N
57	20240723	090233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19650	0	3	0.00	925030	47	0.29	19690	19690	19650	25500	13760	19650	19681.49	8.53	0	-10	20783	20216	19383	18816	17983	19800	18400	61	5850	500	14140	10	1	11569113	2273	37.15	0.52	12	0.00	529.00	38064.00	32150	20230905	-38.88	18550	20240722	5.93	29700	-33.84	20240103	18550	5.93	20240722	32150	-38.88	20230905	18550	5.93	20240722	0.32	N	008490	500	60 억		987176	N	N	5	N	00	N
58	20240722	160230	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	19650	-310	5	-1.55	317726160	16245	124.84	19950	19950	18550	25900	13980	19960	19558.06	8.54	0	-2183	20373	20166	20043	19836	19713	20105	19775	61	5940	500	14370	10	1	11569113	2273	37.15	0.52	12	0.14	529.00	38064.00	32150	20230905	-38.88	18550	20240722	5.93	29700	-33.84	20240103	18550	5.93	20240722	32150	-38.88	20230905	18550	5.93	20240722	0.33	N	008490	500	60 억		988247	N	N	5	N	00	N
59	20240722	150232	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	19450	-510	5	-2.56	306667820	15679	120.49	19950	19950	18550	25900	13980	19960	19559.14	8.54	0	-1988	20373	20166	20043	19836	19713	20105	19775	61	5940	500	14370	10	1	11569113	2250	36.77	0.51	12	0.14	529.00	38064.00	32150	20230905	-39.50	18550	20240722	4.85	29700	-34.51	20240103	18550	4.85	20240722	32150	-39.50	20230905	18550	4.85	20240722	0.33	N	008490	500	60 억		988247	N	N	6	N	00	N
60	20240722	140232	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	19380	-580	5	-2.91	287889370	14711	113.05	19950	19950	18550	25900	13980	19960	19569.67	8.54	0	-2152	20373	20166	20043	19836	19713	20105	19775	61	5940	500	14370	10	1	11569113	2242	36.64	0.51	12	0.13	529.00	38064.00	32150	20230905	-39.72	18550	20240722	4.47	29700	-34.75	20240103	18550	4.47	20240722	32150	-39.72	20230905	18550	4.47	20240722	0.33	N	008490	500	60 억		988247	N	N	6	N	00	N
61	20240722	130231	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	19430	-530	5	-2.66	239998730	12240	94.06	19950	19950	18550	25900	13980	19960	19607.74	8.54	0	-1932	20373	20166	20043	19836	19713	20105	19775	61	5940	500	14370	10	1	11569113	2248	36.73	0.51	12	0.11	529.00	38064.00	32150	20230905	-39.56	18550	20240722	4.74	29700	-34.58	20240103	18550	4.74	20240722	32150	-39.56	20230905	18550	4.74	20240722	0.33	N	008490	500	60 억		988247	N	N	6	N	00	N
62	20240722	120231	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	19480	-480	5	-2.40	199036150	10131	77.85	19950	19950	18550	25900	13980	19960	19646.25	8.54	0	-1238	20373	20166	20043	19836	19713	20105	19775	61	5940	500	14370	10	1	11569113	2254	36.82	0.51	12	0.09	529.00	38064.00	32150	20230905	-39.41	18550	20240722	5.01	29700	-34.41	20240103	18550	5.01	20240722	32150	-39.41	20230905	18550	5.01	20240722	0.33	N	008490	500	60 억		988247	N	N	6	N	00	N
63	20240722	110232	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	19720	-240	5	-1.20	95754870	4833	37.14	19950	19950	19720	25900	13980	19960	19812.72	8.54	0	-994	20373	20166	20043	19836	19713	20105	19775	61	5940	500	14370	10	1	11569113	2281	37.28	0.52	12	0.04	529.00	38064.00	32150	20230905	-38.66	19720	20240722	0.00	29700	-33.60	20240103	19720	0.00	20240722	32150	-38.66	20230905	19720	0.00	20240722	0.33	N	008490	500	60 억		988247	N	N	6	N	00	N
64	20240722	100231	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	19770	-190	5	-0.95	56897360	2865	22.02	19950	19950	19760	25900	13980	19960	19859.46	8.54	0	-750	20373	20166	20043	19836	19713	20105	19775	61	5940	500	14370	10	1	11569113	2287	37.37	0.52	12	0.02	529.00	38064.00	32150	20230905	-38.51	19760	20240722	0.05	29700	-33.43	20240103	19760	0.05	20240722	32150	-38.51	20230905	19760	0.05	20240722	0.33	N	008490	500	60 억		988247	N	N	6	N	00	N
65	20240722	090231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19950	-10	5	-0.05	1037400	52	0.40	19950	19950	19950	25900	13980	19960	19950.00	8.54	0	0	20373	20166	20043	19836	19713	20105	19775	61	5940	500	14370	10	1	11569113	2308	37.71	0.52	12	0.00	529.00	38064.00	32150	20230905	-37.95	19920	20240719	0.15	29700	-32.83	20240103	19920	0.15	20240719	32150	-37.95	20230905	19920	0.15	20240719	0.33	N	008490	500	60 억		988247	N	N	6	N	00	N
66	20240719	160229	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	19960	-290	5	-1.43	258581520	12944	217.73	20200	20250	19920	26300	14200	20250	19976.94	8.55	0	176	20883	20566	20333	20016	19783	20450	19900	61	6050	500	14580	10	1	11569113	2309	37.73	0.52	12	0.11	529.00	38064.00	32150	20230905	-37.92	19920	20240719	0.20	29700	-32.79	20240103	19920	0.20	20240719	32150	-37.92	20230905	19920	0.20	20240719	0.33	N	008490	500	60 억		989234	N	N	6	N	00	N
67	20240719	150229	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	19990	-260	5	-1.28	247959480	12412	208.78	20200	20250	19920	26300	14200	20250	19977.40	8.55	0	155	20883	20566	20333	20016	19783	20450	19900	61	6050	500	14580	10	1	11569113	2313	37.79	0.53	12	0.11	529.00	38064.00	32150	20230905	-37.82	19920	20240719	0.35	29700	-32.69	20240103	19920	0.35	20240719	32150	-37.82	20230905	19920	0.35	20240719	0.33	N	008490	500	60 억		989234	N	N	6	N	00	N
68	20240719	140231	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	19940	-310	5	-1.53	220277630	11025	185.45	20200	20250	19920	26300	14200	20250	19979.83	8.55	0	-144	20883	20566	20333	20016	19783	20450	19900	61	6050	500	14580	10	1	11569113	2307	37.69	0.52	12	0.10	529.00	38064.00	32150	20230905	-37.98	19920	20240719	0.10	29700	-32.86	20240103	19920	0.10	20240719	32150	-37.98	20230905	19920	0.10	20240719	0.33	N	008490	500	60 억		989234	N	N	6	N	00	N
69	20240719	130227	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	19930	-320	5	-1.58	182324220	9121	153.42	20200	20250	19930	26300	14200	20250	19989.50	8.55	0	300	20883	20566	20333	20016	19783	20450	19900	61	6050	500	14580	10	1	11569113	2306	37.67	0.52	12	0.08	529.00	38064.00	32150	20230905	-38.01	19930	20240719	0.00	29700	-32.90	20240103	19930	0.00	20240719	32150	-38.01	20230905	19930	0.00	20240719	0.33	N	008490	500	60 억		989234	N	N	6	N	00	N
70	20240719	120227	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	19940	-310	5	-1.53	153197280	7660	128.85	20200	20250	19940	26300	14200	20250	19999.64	8.55	0	296	20883	20566	20333	20016	19783	20450	19900	61	6050	500	14580	10	1	11569113	2307	37.69	0.52	12	0.07	529.00	38064.00	32150	20230905	-37.98	19940	20240719	0.00	29700	-32.86	20240103	19940	0.00	20240719	32150	-37.98	20230905	19940	0.00	20240719	0.33	N	008490	500	60 억		989234	N	N	6	N	00	N
71	20240719	110229	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	19980	-270	5	-1.33	106450100	5318	89.45	20200	20250	19960	26300	14200	20250	20016.94	8.55	0	218	20883	20566	20333	20016	19783	20450	19900	61	6050	500	14580	10	1	11569113	2312	37.77	0.52	12	0.05	529.00	38064.00	32150	20230905	-37.85	19960	20240719	0.10	29700	-32.73	20240103	19960	0.10	20240719	32150	-37.85	20230905	19960	0.10	20240719	0.33	N	008490	500	60 억		989234	N	N	6	N	00	N
72	20240719	100215	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20000	-250	5	-1.23	48614600	2426	40.81	20200	20250	20000	26300	14200	20250	20038.99	8.55	0	-137	20883	20566	20333	20016	19783	20450	19900	61	6050	500	14580	50	1	11569113	2314	37.81	0.53	12	0.02	529.00	38064.00	32150	20230905	-37.79	20000	20240719	0.00	29700	-32.66	20240103	20000	0.00	20240719	32150	-37.79	20230905	20000	0.00	20240719	0.33	N	008490	500	60 억		989234	N	N	6	N	00	N
73	20240719	090239	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20100	-150	5	-0.74	1129350	56	0.94	20200	20250	20100	26300	14200	20250	20166.96	8.55	0	0	20883	20566	20333	20016	19783	20450	19900	61	6050	500	14580	50	1	11569113	2325	38.00	0.53	12	0.00	529.00	38064.00	32150	20230905	-37.48	20100	20240719	0.00	29700	-32.32	20240103	20100	0.00	20240719	32150	-37.48	20230905	20100	0.00	20240719	0.33	N	008490	500	60 억		989234	N	N	6	N	00	N
74	20240718	160226	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20250	-100	5	-0.49	119559500	5925	81.29	20350	20650	20100	26450	14250	20350	20178.82	8.55	0	-1614	20850	20600	20400	20150	19950	20500	20050	61	6100	500	14650	50	1	11569113	2343	38.28	0.53	12	0.05	529.00	38064.00	32150	20230905	-37.01	20100	20240718	0.75	29700	-31.82	20240103	20100	0.75	20240718	32150	-37.01	20230905	20100	0.75	20240718	0.33	N	008490	500	60 억		989676	N	N	6	N	00	N
75	20240718	150228	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20250	-100	5	-0.49	116138600	5756	78.97	20350	20650	20100	26450	14250	20350	20176.96	8.55	0	-1598	20850	20600	20400	20150	19950	20500	20050	61	6100	500	14650	50	1	11569113	2343	38.28	0.53	12	0.05	529.00	38064.00	32150	20230905	-37.01	20100	20240718	0.75	29700	-31.82	20240103	20100	0.75	20240718	32150	-37.01	20230905	20100	0.75	20240718	0.33	N	008490	500	60 억		989676	N	N	11	N	00	N
76	20240718	140226	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20150	-200	5	-0.98	107147800	5311	72.86	20350	20650	20100	26450	14250	20350	20174.69	8.55	0	-1337	20850	20600	20400	20150	19950	20500	20050	61	6100	500	14650	50	1	11569113	2331	38.09	0.53	12	0.05	529.00	38064.00	32150	20230905	-37.33	20100	20240718	0.25	29700	-32.15	20240103	20100	0.25	20240718	32150	-37.33	20230905	20100	0.25	20240718	0.33	N	008490	500	60 억		989676	N	N	11	N	00	N
77	20240718	130226	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20150	-200	5	-0.98	95681400	4742	65.06	20350	20650	20100	26450	14250	20350	20177.44	8.55	0	-1053	20850	20600	20400	20150	19950	20500	20050	61	6100	500	14650	50	1	11569113	2331	38.09	0.53	12	0.04	529.00	38064.00	32150	20230905	-37.33	20100	20240718	0.25	29700	-32.15	20240103	20100	0.25	20240718	32150	-37.33	20230905	20100	0.25	20240718	0.33	N	008490	500	60 억		989676	N	N	11	N	00	N
78	20240718	120227	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20150	-200	5	-0.98	75522500	3742	51.34	20350	20650	20100	26450	14250	20350	20182.39	8.55	0	-667	20850	20600	20400	20150	19950	20500	20050	61	6100	500	14650	50	1	11569113	2331	38.09	0.53	12	0.03	529.00	38064.00	32150	20230905	-37.33	20100	20240718	0.25	29700	-32.15	20240103	20100	0.25	20240718	32150	-37.33	20230905	20100	0.25	20240718	0.33	N	008490	500	60 억		989676	N	N	11	N	00	N
79	20240718	110227	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20150	-200	5	-0.98	64619050	3201	43.92	20350	20650	20100	26450	14250	20350	20187.14	8.55	0	-294	20850	20600	20400	20150	19950	20500	20050	61	6100	500	14650	50	1	11569113	2331	38.09	0.53	12	0.03	529.00	38064.00	32150	20230905	-37.33	20100	20240718	0.25	29700	-32.15	20240103	20100	0.25	20240718	32150	-37.33	20230905	20100	0.25	20240718	0.33	N	008490	500	60 억		989676	N	N	11	N	00	N
80	20240718	100228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20200	-150	5	-0.74	25845450	1277	17.52	20350	20650	20200	26450	14250	20350	20239.19	8.55	0	-19	20850	20600	20400	20150	19950	20500	20050	61	6100	500	14650	50	1	11569113	2337	38.19	0.53	12	0.01	529.00	38064.00	32150	20230905	-37.17	20150	20240710	0.25	29700	-31.99	20240103	20150	0.25	20240710	32150	-37.17	20230905	20150	0.25	20240710	0.33	N	008490	500	60 억		989676	N	N	11	N	00	N
81	20240718	090229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20400	50	2	0.25	1017600	50	0.69	20350	20400	20350	26450	14250	20350	20352.00	8.55	0	0	20850	20600	20400	20150	19950	20500	20050	61	6100	500	14650	50	1	11569113	2360	38.56	0.54	12	0.00	529.00	38064.00	32150	20230905	-36.55	20150	20240710	1.24	29700	-31.31	20240103	20150	1.24	20240710	32150	-36.55	20230905	20150	1.24	20240710	0.33	N	008490	500	60 억		989676	N	N	11	N	00	N
82	20240717	160234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20350	-100	5	-0.49	148556450	7289	197.91	20450	20650	20200	26550	14350	20450	20380.91	8.54	0	1923	20650	20550	20500	20400	20350	20525	20375	61	6100	500	14720	50	1	11569113	2354	38.47	0.53	12	0.06	529.00	38064.00	32150	20230905	-36.70	20150	20240710	0.99	29700	-31.48	20240103	20150	0.99	20240710	32150	-36.70	20230905	20150	0.99	20240710	0.33	N	008490	500	60 억		987755	N	N	11	N	00	N
83	20240717	150236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20400	-50	5	-0.24	141125050	6924	188.00	20450	20650	20200	26550	14350	20450	20382.01	8.54	0	1933	20650	20550	20500	20400	20350	20525	20375	61	6100	500	14720	50	1	11569113	2360	38.56	0.54	12	0.06	529.00	38064.00	32150	20230905	-36.55	20150	20240710	1.24	29700	-31.31	20240103	20150	1.24	20240710	32150	-36.55	20230905	20150	1.24	20240710	0.33	N	008490	500	60 억		987755	N	N	7	N	00	N
84	20240717	140236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20450	0	3	0.00	135802000	6663	180.91	20450	20650	20200	26550	14350	20450	20381.51	8.54	0	2051	20650	20550	20500	20400	20350	20525	20375	61	6100	500	14720	50	1	11569113	2366	38.66	0.54	12	0.06	529.00	38064.00	32150	20230905	-36.39	20150	20240710	1.49	29700	-31.14	20240103	20150	1.49	20240710	32150	-36.39	20230905	20150	1.49	20240710	0.33	N	008490	500	60 억		987755	N	N	7	N	00	N
85	20240717	130236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20400	-50	5	-0.24	119941350	5885	159.79	20450	20650	20200	26550	14350	20450	20380.86	8.54	0	1719	20650	20550	20500	20400	20350	20525	20375	61	6100	500	14720	50	1	11569113	2360	38.56	0.54	12	0.05	529.00	38064.00	32150	20230905	-36.55	20150	20240710	1.24	29700	-31.31	20240103	20150	1.24	20240710	32150	-36.55	20230905	20150	1.24	20240710	0.33	N	008490	500	60 억		987755	N	N	7	N	00	N
86	20240717	120235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20350	-100	5	-0.49	111460000	5469	148.49	20450	20650	20200	26550	14350	20450	20380.33	8.54	0	1707	20650	20550	20500	20400	20350	20525	20375	61	6100	500	14720	50	1	11569113	2354	38.47	0.53	12	0.05	529.00	38064.00	32150	20230905	-36.70	20150	20240710	0.99	29700	-31.48	20240103	20150	0.99	20240710	32150	-36.70	20230905	20150	0.99	20240710	0.33	N	008490	500	60 억		987755	N	N	7	N	00	N
87	20240717	110235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20500	50	2	0.24	54521700	2665	72.36	20450	20650	20350	26550	14350	20450	20458.42	8.54	0	924	20650	20550	20500	20400	20350	20525	20375	61	6100	500	14720	50	1	11569113	2372	38.75	0.54	12	0.02	529.00	38064.00	32150	20230905	-36.24	20150	20240710	1.74	29700	-30.98	20240103	20150	1.74	20240710	32150	-36.24	20230905	20150	1.74	20240710	0.33	N	008490	500	60 억		987755	N	N	7	N	00	N
88	20240717	100234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20500	50	2	0.24	25275650	1236	33.56	20450	20650	20350	26550	14350	20450	20449.56	8.54	0	-50	20650	20550	20500	20400	20350	20525	20375	61	6100	500	14720	50	1	11569113	2372	38.75	0.54	12	0.01	529.00	38064.00	32150	20230905	-36.24	20150	20240710	1.74	29700	-30.98	20240103	20150	1.74	20240710	32150	-36.24	20230905	20150	1.74	20240710	0.33	N	008490	500	60 억		987755	N	N	7	N	00	N
89	20240717	090216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20400	-50	5	-0.24	2165700	106	2.88	20450	20450	20400	26550	14350	20450	20431.13	8.54	0	0	20650	20550	20500	20400	20350	20525	20375	61	6100	500	14720	50	1	11569113	2360	38.56	0.54	12	0.00	529.00	38064.00	32150	20230905	-36.55	20150	20240710	1.24	29700	-31.31	20240103	20150	1.24	20240710	32150	-36.55	20230905	20150	1.24	20240710	0.33	N	008490	500	60 억		987755	N	N	7	N	00	N
90	20240716	160235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20450	-50	5	-0.24	75518250	3683	86.68	20500	20600	20450	26650	14350	20500	20504.55	8.54	0	-48	20633	20566	20483	20416	20333	20525	20375	61	6150	500	14760	50	1	11569113	2366	38.66	0.54	12	0.03	529.00	38064.00	32150	20230905	-36.39	20150	20240710	1.49	29700	-31.14	20240103	20150	1.49	20240710	32150	-36.39	20230905	20150	1.49	20240710	0.34	N	008490	500	60 억		987764	N	N	7	N	00	N
91	20240716	150238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20500	0	3	0.00	69400550	3384	79.64	20500	20600	20450	26650	14350	20500	20508.44	8.54	0	-23	20633	20566	20483	20416	20333	20525	20375	61	6150	500	14760	50	1	11569113	2372	38.75	0.54	12	0.03	529.00	38064.00	32150	20230905	-36.24	20150	20240710	1.74	29700	-30.98	20240103	20150	1.74	20240710	32150	-36.24	20230905	20150	1.74	20240710	0.34	N	008490	500	60 억		987764	N	N	7	N	00	N
92	20240716	140237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20500	0	3	0.00	61731000	3010	70.84	20500	20600	20450	26650	14350	20500	20508.64	8.54	0	-5	20633	20566	20483	20416	20333	20525	20375	61	6150	500	14760	50	1	11569113	2372	38.75	0.54	12	0.03	529.00	38064.00	32150	20230905	-36.24	20150	20240710	1.74	29700	-30.98	20240103	20150	1.74	20240710	32150	-36.24	20230905	20150	1.74	20240710	0.34	N	008490	500	60 억		987764	N	N	7	N	00	N
93	20240716	130236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20450	-50	5	-0.24	57260650	2792	65.71	20500	20600	20450	26650	14350	20500	20508.83	8.54	0	-5	20633	20566	20483	20416	20333	20525	20375	61	6150	500	14760	50	1	11569113	2366	38.66	0.54	12	0.02	529.00	38064.00	32150	20230905	-36.39	20150	20240710	1.49	29700	-31.14	20240103	20150	1.49	20240710	32150	-36.39	20230905	20150	1.49	20240710	0.34	N	008490	500	60 억		987764	N	N	7	N	00	N
94	20240716	120236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20550	50	2	0.24	25775450	1257	29.58	20500	20600	20450	26650	14350	20500	20505.53	8.54	0	-4	20633	20566	20483	20416	20333	20525	20375	61	6150	500	14760	50	1	11569113	2377	38.85	0.54	12	0.01	529.00	38064.00	32150	20230905	-36.08	20150	20240710	1.99	29700	-30.81	20240103	20150	1.99	20240710	32150	-36.08	20230905	20150	1.99	20240710	0.34	N	008490	500	60 억		987764	N	N	7	N	00	N
95	20240716	110237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20550	50	2	0.24	18494350	902	21.23	20500	20600	20450	26650	14350	20500	20503.71	8.54	0	-5	20633	20566	20483	20416	20333	20525	20375	61	6150	500	14760	50	1	11569113	2377	38.85	0.54	12	0.01	529.00	38064.00	32150	20230905	-36.08	20150	20240710	1.99	29700	-30.81	20240103	20150	1.99	20240710	32150	-36.08	20230905	20150	1.99	20240710	0.34	N	008490	500	60 억		987764	N	N	7	N	00	N
96	20240716	100236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20500	0	3	0.00	10642000	519	12.21	20500	20600	20450	26650	14350	20500	20504.82	8.54	0	10	20633	20566	20483	20416	20333	20525	20375	61	6150	500	14760	50	1	11569113	2372	38.75	0.54	12	0.00	529.00	38064.00	32150	20230905	-36.24	20150	20240710	1.74	29700	-30.98	20240103	20150	1.74	20240710	32150	-36.24	20230905	20150	1.74	20240710	0.34	N	008490	500	60 억		987764	N	N	7	N	00	N
97	20240716	090235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20500	0	3	0.00	1312000	64	1.51	20500	20500	20500	26650	14350	20500	20500.00	8.54	0	-1	20633	20566	20483	20416	20333	20525	20375	61	6150	500	14760	50	1	11569113	2372	38.75	0.54	12	0.00	529.00	38064.00	32150	20230905	-36.24	20150	20240710	1.74	29700	-30.98	20240103	20150	1.74	20240710	32150	-36.24	20230905	20150	1.74	20240710	0.34	N	008490	500	60 억		987764	N	N	7	N	00	N
98	20240715	160233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20500	-50	5	-0.24	86932000	4248	193.44	20550	20550	20400	26700	14400	20550	20464.22	8.54	0	-1189	20883	20716	20633	20466	20383	20675	20425	61	6150	500	14790	50	1	11569113	2372	38.75	0.54	12	0.04	529.00	38064.00	32150	20230905	-36.24	20150	20240710	1.74	29700	-30.98	20240103	20150	1.74	20240710	32150	-36.24	20230905	20150	1.74	20240710	0.35	N	008490	500	60 억		987766	N	N	7	N	00	N
99	20240715	150234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20500	-50	5	-0.24	83878050	4099	186.66	20550	20550	20400	26700	14400	20550	20463.05	8.54	0	-1164	20883	20716	20633	20466	20383	20675	20425	61	6150	500	14790	50	1	11569113	2372	38.75	0.54	12	0.04	529.00	38064.00	32150	20230905	-36.24	20150	20240710	1.74	29700	-30.98	20240103	20150	1.74	20240710	32150	-36.24	20230905	20150	1.74	20240710	0.35	N	008490	500	60 억		987766	N	N	5	N	00	N
100	20240715	140233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20450	-100	5	-0.49	47922600	2341	106.60	20550	20550	20400	26700	14400	20550	20471.00	8.54	0	-963	20883	20716	20633	20466	20383	20675	20425	61	6150	500	14790	50	1	11569113	2366	38.66	0.54	12	0.02	529.00	38064.00	32150	20230905	-36.39	20150	20240710	1.49	29700	-31.14	20240103	20150	1.49	20240710	32150	-36.39	20230905	20150	1.49	20240710	0.35	N	008490	500	60 억		987766	N	N	5	N	00	N
101	20240715	130234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20450	-100	5	-0.49	33753700	1649	75.09	20550	20550	20400	26700	14400	20550	20469.19	8.54	0	-539	20883	20716	20633	20466	20383	20675	20425	61	6150	500	14790	50	1	11569113	2366	38.66	0.54	12	0.01	529.00	38064.00	32150	20230905	-36.39	20150	20240710	1.49	29700	-31.14	20240103	20150	1.49	20240710	32150	-36.39	20230905	20150	1.49	20240710	0.35	N	008490	500	60 억		987766	N	N	5	N	00	N
102	20240715	120234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20450	-100	5	-0.49	32198500	1573	71.63	20550	20550	20400	26700	14400	20550	20469.49	8.54	0	-536	20883	20716	20633	20466	20383	20675	20425	61	6150	500	14790	50	1	11569113	2366	38.66	0.54	12	0.01	529.00	38064.00	32150	20230905	-36.39	20150	20240710	1.49	29700	-31.14	20240103	20150	1.49	20240710	32150	-36.39	20230905	20150	1.49	20240710	0.35	N	008490	500	60 억		987766	N	N	5	N	00	N
103	20240715	110234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20400	-150	5	-0.73	23684300	1157	52.69	20550	20550	20400	26700	14400	20550	20470.44	8.54	0	-328	20883	20716	20633	20466	20383	20675	20425	61	6150	500	14790	50	1	11569113	2360	38.56	0.54	12	0.01	529.00	38064.00	32150	20230905	-36.55	20150	20240710	1.24	29700	-31.31	20240103	20150	1.24	20240710	32150	-36.55	20230905	20150	1.24	20240710	0.35	N	008490	500	60 억		987766	N	N	5	N	00	N
104	20240715	100235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20400	-150	5	-0.73	14730750	719	32.74	20550	20550	20400	26700	14400	20550	20487.83	8.54	0	-97	20883	20716	20633	20466	20383	20675	20425	61	6150	500	14790	50	1	11569113	2360	38.56	0.54	12	0.01	529.00	38064.00	32150	20230905	-36.55	20150	20240710	1.24	29700	-31.31	20240103	20150	1.24	20240710	32150	-36.55	20230905	20150	1.24	20240710	0.35	N	008490	500	60 억		987766	N	N	5	N	00	N
105	20240715	090234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20550	0	3	0.00	2567900	125	5.69	20550	20550	20500	26700	14400	20550	20543.20	8.54	0	-16	20883	20716	20633	20466	20383	20675	20425	61	6150	500	14790	50	1	11569113	2377	38.85	0.54	12	0.00	529.00	38064.00	32150	20230905	-36.08	20150	20240710	1.99	29700	-30.81	20240103	20150	1.99	20240710	32150	-36.08	20230905	20150	1.99	20240710	0.35	N	008490	500	60 억		987766	N	N	5	N	00	N
106	20240712	160232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20550	-150	5	-0.72	45305350	2195	49.30	20800	20800	20550	26900	14500	20700	20640.25	8.54	0	-98	20933	20816	20733	20616	20533	20800	20600	61	6200	500	14900	50	1	11569113	2377	38.85	0.54	12	0.02	529.00	38064.00	32150	20230905	-36.08	20150	20240710	1.99	29700	-30.81	20240103	20150	1.99	20240710	32150	-36.08	20230905	20150	1.99	20240710	0.33	N	008490	500	60 억		987815	N	N	5	N	00	N
107	20240712	150232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20750	50	2	0.24	35635950	1725	38.75	20800	20800	20550	26900	14500	20700	20658.52	8.54	0	-60	20933	20816	20733	20616	20533	20800	20600	61	6200	500	14900	50	1	11569113	2401	39.22	0.55	12	0.01	529.00	38064.00	32150	20230905	-35.46	20150	20240710	2.98	29700	-30.13	20240103	20150	2.98	20240710	32150	-35.46	20230905	20150	2.98	20240710	0.33	N	008490	500	60 억		987815	N	N	44	N	00	N
108	20240712	140235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20650	-50	5	-0.24	26008250	1259	28.28	20800	20800	20600	26900	14500	20700	20657.86	8.54	0	-64	20933	20816	20733	20616	20533	20800	20600	61	6200	500	14900	50	1	11569113	2389	39.04	0.54	12	0.01	529.00	38064.00	32150	20230905	-35.77	20150	20240710	2.48	29700	-30.47	20240103	20150	2.48	20240710	32150	-35.77	20230905	20150	2.48	20240710	0.33	N	008490	500	60 억		987815	N	N	44	N	00	N
109	20240712	130233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20650	-50	5	-0.24	20771550	1005	22.57	20800	20800	20600	26900	14500	20700	20668.21	8.54	0	-59	20933	20816	20733	20616	20533	20800	20600	61	6200	500	14900	50	1	11569113	2389	39.04	0.54	12	0.01	529.00	38064.00	32150	20230905	-35.77	20150	20240710	2.48	29700	-30.47	20240103	20150	2.48	20240710	32150	-35.77	20230905	20150	2.48	20240710	0.33	N	008490	500	60 억		987815	N	N	44	N	00	N
110	20240712	120234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20650	-50	5	-0.24	12115300	585	13.14	20800	20800	20600	26900	14500	20700	20709.91	8.54	0	-57	20933	20816	20733	20616	20533	20800	20600	61	6200	500	14900	50	1	11569113	2389	39.04	0.54	12	0.01	529.00	38064.00	32150	20230905	-35.77	20150	20240710	2.48	29700	-30.47	20240103	20150	2.48	20240710	32150	-35.77	20230905	20150	2.48	20240710	0.33	N	008490	500	60 억		987815	N	N	44	N	00	N
111	20240712	110232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20650	-50	5	-0.24	7344800	354	7.95	20800	20800	20650	26900	14500	20700	20748.02	8.54	0	-54	20933	20816	20733	20616	20533	20800	20600	61	6200	500	14900	50	1	11569113	2389	39.04	0.54	12	0.00	529.00	38064.00	32150	20230905	-35.77	20150	20240710	2.48	29700	-30.47	20240103	20150	2.48	20240710	32150	-35.77	20230905	20150	2.48	20240710	0.33	N	008490	500	60 억		987815	N	N	44	N	00	N
112	20240712	100234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20700	0	3	0.00	5977550	288	6.47	20800	20800	20650	26900	14500	20700	20755.38	8.54	0	-56	20933	20816	20733	20616	20533	20800	20600	61	6200	500	14900	50	1	11569113	2395	39.13	0.54	12	0.00	529.00	38064.00	32150	20230905	-35.61	20150	20240710	2.73	29700	-30.30	20240103	20150	2.73	20240710	32150	-35.61	20230905	20150	2.73	20240710	0.33	N	008490	500	60 억		987815	N	N	44	N	00	N
113	20240712	090233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20700	0	3	0.00	1388900	67	1.50	20800	20800	20700	26900	14500	20700	20729.85	8.54	0	-45	20933	20816	20733	20616	20533	20800	20600	61	6200	500	14900	50	1	11569113	2395	39.13	0.54	12	0.00	529.00	38064.00	32150	20230905	-35.61	20150	20240710	2.73	29700	-30.30	20240103	20150	2.73	20240710	32150	-35.61	20230905	20150	2.73	20240710	0.33	N	008490	500	60 억		987815	N	N	44	N	00	N
114	20240711	160231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20700	0	3	0.00	91212350	4393	31.60	20700	20850	20650	26900	14500	20700	20763.90	8.54	0	-237	21533	21116	20633	20216	19733	21325	20425	61	6200	500	14900	50	1	11569113	2395	39.13	0.54	12	0.04	529.00	38064.00	32150	20230905	-35.61	20150	20240710	2.73	29700	-30.30	20240103	20150	2.73	20240710	32150	-35.61	20230905	20150	2.73	20240710	0.33	N	008490	500	60 억		987950	N	N	44	N	00	N
115	20240711	150235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20800	100	2	0.48	82316300	3964	28.52	20700	20850	20650	26900	14500	20700	20765.97	8.54	0	-186	21533	21116	20633	20216	19733	21325	20425	61	6200	500	14900	50	1	11569113	2406	39.32	0.55	12	0.03	529.00	38064.00	32150	20230905	-35.30	20150	20240710	3.23	29700	-29.97	20240103	20150	3.23	20240710	32150	-35.30	20230905	20150	3.23	20240710	0.33	N	008490	500	60 억		987950	N	N	12	N	00	N
116	20240711	140233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20800	100	2	0.48	72185600	3477	25.01	20700	20850	20650	26900	14500	20700	20760.89	8.54	0	-149	21533	21116	20633	20216	19733	21325	20425	61	6200	500	14900	50	1	11569113	2406	39.32	0.55	12	0.03	529.00	38064.00	32150	20230905	-35.30	20150	20240710	3.23	29700	-29.97	20240103	20150	3.23	20240710	32150	-35.30	20230905	20150	3.23	20240710	0.33	N	008490	500	60 억		987950	N	N	12	N	00	N
117	20240711	130233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20850	150	2	0.72	70709300	3406	24.50	20700	20850	20650	26900	14500	20700	20760.22	8.54	0	-157	21533	21116	20633	20216	19733	21325	20425	61	6200	500	14900	50	1	11569113	2412	39.41	0.55	12	0.03	529.00	38064.00	32150	20230905	-35.15	20150	20240710	3.47	29700	-29.80	20240103	20150	3.47	20240710	32150	-35.15	20230905	20150	3.47	20240710	0.33	N	008490	500	60 억		987950	N	N	12	N	00	N
118	20240711	120233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20850	150	2	0.72	62218800	2997	21.56	20700	20850	20650	26900	14500	20700	20760.36	8.54	0	-157	21533	21116	20633	20216	19733	21325	20425	61	6200	500	14900	50	1	11569113	2412	39.41	0.55	12	0.03	529.00	38064.00	32150	20230905	-35.15	20150	20240710	3.47	29700	-29.80	20240103	20150	3.47	20240710	32150	-35.15	20230905	20150	3.47	20240710	0.33	N	008490	500	60 억		987950	N	N	12	N	00	N
119	20240711	110232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20800	100	2	0.48	54742250	2638	18.98	20700	20850	20650	26900	14500	20700	20751.42	8.54	0	-147	21533	21116	20633	20216	19733	21325	20425	61	6200	500	14900	50	1	11569113	2406	39.32	0.55	12	0.02	529.00	38064.00	32150	20230905	-35.30	20150	20240710	3.23	29700	-29.97	20240103	20150	3.23	20240710	32150	-35.30	20230905	20150	3.23	20240710	0.33	N	008490	500	60 억		987950	N	N	12	N	00	N
120	20240711	100232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20800	100	2	0.48	22243400	1070	7.70	20700	20850	20700	26900	14500	20700	20788.22	8.54	0	-90	21533	21116	20633	20216	19733	21325	20425	61	6200	500	14900	50	1	11569113	2406	39.32	0.55	12	0.01	529.00	38064.00	32150	20230905	-35.30	20150	20240710	3.23	29700	-29.97	20240103	20150	3.23	20240710	32150	-35.30	20230905	20150	3.23	20240710	0.33	N	008490	500	60 억		987950	N	N	12	N	00	N
121	20240711	090232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20700	0	3	0.00	1883700	91	0.65	20700	20700	20700	26900	14500	20700	20700.00	8.54	0	-36	21533	21116	20633	20216	19733	21325	20425	61	6200	500	14900	50	1	11569113	2395	39.13	0.54	12	0.00	529.00	38064.00	32150	20230905	-35.61	20150	20240710	2.73	29700	-30.30	20240103	20150	2.73	20240710	32150	-35.61	20230905	20150	2.73	20240710	0.33	N	008490	500	60 억		987950	N	N	12	N	00	N
122	20240710	160232	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20700	100	2	0.49	284421300	13901	227.74	20550	21050	20150	26750	14450	20600	20460.47	8.55	0	-1390	20900	20750	20600	20450	20300	20750	20450	61	6150	500	14830	50	1	11569113	2395	39.13	0.54	12	0.12	529.00	38064.00	32150	20230905	-35.61	20150	20240710	2.73	29700	-30.30	20240103	20150	2.73	20240710	32150	-35.61	20230905	20150	2.73	20240710	0.33	N	008490	500	60 억		989276	N	N	12	N	00	N
123	20240710	150232	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20650	50	2	0.24	279214750	13649	223.61	20550	21050	20150	26750	14450	20600	20456.79	8.55	0	-1385	20900	20750	20600	20450	20300	20750	20450	61	6150	500	14830	50	1	11569113	2389	39.04	0.54	12	0.12	529.00	38064.00	32150	20230905	-35.77	20150	20240710	2.48	29700	-30.47	20240103	20150	2.48	20240710	32150	-35.77	20230905	20150	2.48	20240710	0.33	N	008490	500	60 억		989276	N	N	12	N	00	N
124	20240710	140232	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20650	50	2	0.24	266479750	13030	213.47	20550	21050	20150	26750	14450	20600	20451.25	8.55	0	-1174	20900	20750	20600	20450	20300	20750	20450	61	6150	500	14830	50	1	11569113	2389	39.04	0.54	12	0.11	529.00	38064.00	32150	20230905	-35.77	20150	20240710	2.48	29700	-30.47	20240103	20150	2.48	20240710	32150	-35.77	20230905	20150	2.48	20240710	0.33	N	008490	500	60 억		989276	N	N	12	N	00	N
125	20240710	130232	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	21000	400	2	1.94	232691650	11397	186.71	20550	21050	20150	26750	14450	20600	20416.92	8.55	0	-520	20900	20750	20600	20450	20300	20750	20450	61	6150	500	14830	50	1	11569113	2430	39.70	0.55	12	0.10	529.00	38064.00	32150	20230905	-34.68	20150	20240710	4.22	29700	-29.29	20240103	20150	4.22	20240710	32150	-34.68	20230905	20150	4.22	20240710	0.33	N	008490	500	60 억		989276	N	N	12	N	00	N
126	20240710	120231	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20400	-200	5	-0.97	141600050	6974	114.25	20550	20600	20150	26750	14450	20600	20303.99	8.55	0	24	20900	20750	20600	20450	20300	20750	20450	61	6150	500	14830	50	1	11569113	2360	38.56	0.54	12	0.06	529.00	38064.00	32150	20230905	-36.55	20150	20240710	1.24	29700	-31.31	20240103	20150	1.24	20240710	32150	-36.55	20230905	20150	1.24	20240710	0.33	N	008490	500	60 억		989276	N	N	12	N	00	N
127	20240710	110233	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20400	-200	5	-0.97	128579850	6334	103.77	20550	20600	20150	26750	14450	20600	20299.94	8.55	0	106	20900	20750	20600	20450	20300	20750	20450	61	6150	500	14830	50	1	11569113	2360	38.56	0.54	12	0.05	529.00	38064.00	32150	20230905	-36.55	20150	20240710	1.24	29700	-31.31	20240103	20150	1.24	20240710	32150	-36.55	20230905	20150	1.24	20240710	0.33	N	008490	500	60 억		989276	N	N	12	N	00	N
128	20240710	100231	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20400	-200	5	-0.97	115247750	5680	93.05	20550	20600	20150	26750	14450	20600	20290.10	8.55	0	-82	20900	20750	20600	20450	20300	20750	20450	61	6150	500	14830	50	1	11569113	2360	38.56	0.54	12	0.05	529.00	38064.00	32150	20230905	-36.55	20150	20240710	1.24	29700	-31.31	20240103	20150	1.24	20240710	32150	-36.55	20230905	20150	1.24	20240710	0.33	N	008490	500	60 억		989276	N	N	12	N	00	N
129	20240710	090232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20400	-200	5	-0.97	3293100	161	2.64	20550	20600	20400	26750	14450	20600	20454.04	8.55	0	-54	20900	20750	20600	20450	20300	20750	20450	61	6150	500	14830	50	1	11569113	2360	38.56	0.54	12	0.00	529.00	38064.00	32150	20230905	-36.55	20250	20240708	0.74	29700	-31.31	20240103	20250	0.74	20240708	32150	-36.55	20230905	20250	0.74	20240708	0.33	N	008490	500	60 억		989276	N	N	12	N	00	N
130	20240709	160231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20600	0	3	0.00	125358400	6101	84.71	20600	20750	20450	26750	14450	20600	20547.15	8.54	0	1383	20966	20782	20516	20332	20066	20875	20425	61	6150	500	14830	50	1	11569113	2383	38.94	0.54	12	0.05	529.00	38064.00	32150	20230905	-35.93	20250	20240708	1.73	29700	-30.64	20240103	20250	1.73	20240708	32150	-35.93	20230905	20250	1.73	20240708	0.33	N	008490	500	60 억		987854	N	N	12	N	00	N
131	20240709	150232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20500	-100	5	-0.49	119316600	5806	80.62	20600	20750	20450	26750	14450	20600	20550.57	8.54	0	1411	20966	20782	20516	20332	20066	20875	20425	61	6150	500	14830	50	1	11569113	2372	38.75	0.54	12	0.05	529.00	38064.00	32150	20230905	-36.24	20250	20240708	1.23	29700	-30.98	20240103	20250	1.23	20240708	32150	-36.24	20230905	20250	1.23	20240708	0.33	N	008490	500	60 억		987854	N	N	28	N	00	N
132	20240709	140232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20500	-100	5	-0.49	98971400	4814	66.84	20600	20750	20500	26750	14450	20600	20559.08	8.54	0	1426	20966	20782	20516	20332	20066	20875	20425	61	6150	500	14830	50	1	11569113	2372	38.75	0.54	12	0.04	529.00	38064.00	32150	20230905	-36.24	20250	20240708	1.23	29700	-30.98	20240103	20250	1.23	20240708	32150	-36.24	20230905	20250	1.23	20240708	0.33	N	008490	500	60 억		987854	N	N	28	N	00	N
133	20240709	130232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20600	0	3	0.00	85965950	4181	58.05	20600	20750	20500	26750	14450	20600	20561.10	8.54	0	1424	20966	20782	20516	20332	20066	20875	20425	61	6150	500	14830	50	1	11569113	2383	38.94	0.54	12	0.04	529.00	38064.00	32150	20230905	-35.93	20250	20240708	1.73	29700	-30.64	20240103	20250	1.73	20240708	32150	-35.93	20230905	20250	1.73	20240708	0.33	N	008490	500	60 억		987854	N	N	28	N	00	N
134	20240709	120233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20600	0	3	0.00	78723300	3829	53.17	20600	20750	20500	26750	14450	20600	20559.75	8.54	0	1416	20966	20782	20516	20332	20066	20875	20425	61	6150	500	14830	50	1	11569113	2383	38.94	0.54	12	0.03	529.00	38064.00	32150	20230905	-35.93	20250	20240708	1.73	29700	-30.64	20240103	20250	1.73	20240708	32150	-35.93	20230905	20250	1.73	20240708	0.33	N	008490	500	60 억		987854	N	N	28	N	00	N
135	20240709	110232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20600	0	3	0.00	76626100	3727	51.75	20600	20750	20500	26750	14450	20600	20559.73	8.54	0	1412	20966	20782	20516	20332	20066	20875	20425	61	6150	500	14830	50	1	11569113	2383	38.94	0.54	12	0.03	529.00	38064.00	32150	20230905	-35.93	20250	20240708	1.73	29700	-30.64	20240103	20250	1.73	20240708	32150	-35.93	20230905	20250	1.73	20240708	0.33	N	008490	500	60 억		987854	N	N	28	N	00	N
136	20240709	100232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20600	0	3	0.00	34223250	1663	23.09	20600	20750	20550	26750	14450	20600	20579.22	8.54	0	632	20966	20782	20516	20332	20066	20875	20425	61	6150	500	14830	50	1	11569113	2383	38.94	0.54	12	0.01	529.00	38064.00	32150	20230905	-35.93	20250	20240708	1.73	29700	-30.64	20240103	20250	1.73	20240708	32150	-35.93	20230905	20250	1.73	20240708	0.33	N	008490	500	60 억		987854	N	N	28	N	00	N
137	20240709	090232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20600	0	3	0.00	4676200	227	3.15	20600	20600	20600	26750	14450	20600	20600.00	8.54	0	-25	20966	20782	20516	20332	20066	20875	20425	61	6150	500	14830	50	1	11569113	2383	38.94	0.54	12	0.00	529.00	38064.00	32150	20230905	-35.93	20250	20240708	1.73	29700	-30.64	20240103	20250	1.73	20240708	32150	-35.93	20230905	20250	1.73	20240708	0.33	N	008490	500	60 억		987854	N	N	28	N	00	N
138	20240708	160231	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20600	-50	5	-0.24	147631600	7201	243.94	20550	20700	20250	26800	14500	20650	20501.40	8.53	0	743	20850	20750	20650	20550	20450	20700	20500	61	6150	500	14860	50	1	11569113	2383	38.94	0.54	12	0.06	529.00	38064.00	32150	20230905	-35.93	20250	20240708	1.73	29700	-30.64	20240103	20250	1.73	20240708	32150	-35.93	20230905	20250	1.73	20240708	0.33	N	008490	500	60 억		987079	N	N	28	N	00	N
139	20240708	150231	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20650	0	3	0.00	139924100	6827	231.27	20550	20700	20250	26800	14500	20650	20495.58	8.53	0	774	20850	20750	20650	20550	20450	20700	20500	61	6150	500	14860	50	1	11569113	2389	39.04	0.54	12	0.06	529.00	38064.00	32150	20230905	-35.77	20250	20240708	1.98	29700	-30.47	20240103	20250	1.98	20240708	32150	-35.77	20230905	20250	1.98	20240708	0.33	N	008490	500	60 억		987079	N	N	73	N	00	N
140	20240708	140231	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20650	0	3	0.00	132482450	6467	219.07	20550	20700	20250	26800	14500	20650	20485.79	8.53	0	829	20850	20750	20650	20550	20450	20700	20500	61	6150	500	14860	50	1	11569113	2389	39.04	0.54	12	0.06	529.00	38064.00	32150	20230905	-35.77	20250	20240708	1.98	29700	-30.47	20240103	20250	1.98	20240708	32150	-35.77	20230905	20250	1.98	20240708	0.33	N	008490	500	60 억		987079	N	N	73	N	00	N
141	20240708	130230	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20650	0	3	0.00	123762650	6044	204.74	20550	20650	20250	26800	14500	20650	20476.80	8.53	0	881	20850	20750	20650	20550	20450	20700	20500	61	6150	500	14860	50	1	11569113	2389	39.04	0.54	12	0.05	529.00	38064.00	32150	20230905	-35.77	20250	20240708	1.98	29700	-30.47	20240103	20250	1.98	20240708	32150	-35.77	20230905	20250	1.98	20240708	0.33	N	008490	500	60 억		987079	N	N	73	N	00	N
142	20240708	120231	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20650	0	3	0.00	111122100	5430	183.94	20550	20650	20250	26800	14500	20650	20464.30	8.53	0	881	20850	20750	20650	20550	20450	20700	20500	61	6150	500	14860	50	1	11569113	2389	39.04	0.54	12	0.05	529.00	38064.00	32150	20230905	-35.77	20250	20240708	1.98	29700	-30.47	20240103	20250	1.98	20240708	32150	-35.77	20230905	20250	1.98	20240708	0.33	N	008490	500	60 억		987079	N	N	73	N	00	N
143	20240708	110230	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20600	-50	5	-0.24	105790950	5171	175.17	20550	20650	20250	26800	14500	20650	20458.32	8.53	0	881	20850	20750	20650	20550	20450	20700	20500	61	6150	500	14860	50	1	11569113	2383	38.94	0.54	12	0.04	529.00	38064.00	32150	20230905	-35.93	20250	20240708	1.73	29700	-30.64	20240103	20250	1.73	20240708	32150	-35.93	20230905	20250	1.73	20240708	0.33	N	008490	500	60 억		987079	N	N	73	N	00	N
144	20240708	100230	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20550	-100	5	-0.48	79493150	3890	131.78	20550	20650	20250	26800	14500	20650	20434.98	8.53	0	509	20850	20750	20650	20550	20450	20700	20500	61	6150	500	14860	50	1	11569113	2377	38.85	0.54	12	0.03	529.00	38064.00	32150	20230905	-36.08	20250	20240708	1.48	29700	-30.81	20240103	20250	1.48	20240708	32150	-36.08	20230905	20250	1.48	20240708	0.33	N	008490	500	60 억		987079	N	N	73	N	00	N
145	20240708	090231	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20650	0	3	0.00	3617400	176	5.96	20550	20650	20550	26800	14500	20650	20550.58	8.53	0	2	20850	20750	20650	20550	20450	20700	20500	61	6150	500	14860	50	1	11569113	2389	39.04	0.54	12	0.00	529.00	38064.00	32150	20230905	-35.77	20550	20240708	0.49	29700	-30.47	20240103	20550	0.49	20240708	32150	-35.77	20230905	20550	0.49	20240708	0.33	N	008490	500	60 억		987079	N	N	73	N	00	N
146	20240705	160230	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20650	-50	5	-0.24	60989900	2951	52.43	20750	20750	20550	26900	14500	20700	20667.54	8.53	0	36	20900	20800	20700	20600	20500	20750	20550	61	6200	500	14900	50	1	11569113	2389	39.04	0.54	12	0.03	529.00	38064.00	32150	20230905	-35.77	20550	20240705	0.49	29700	-30.47	20240103	20550	0.49	20240705	32150	-35.77	20230905	20550	0.49	20240705	0.34	N	008490	500	60 억		987098	N	N	73	N	00	N
147	20240705	150231	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20650	-50	5	-0.24	56440500	2731	48.53	20750	20750	20550	26900	14500	20700	20666.61	8.53	0	87	20900	20800	20700	20600	20500	20750	20550	61	6200	500	14900	50	1	11569113	2389	39.04	0.54	12	0.02	529.00	38064.00	32150	20230905	-35.77	20550	20240705	0.49	29700	-30.47	20240103	20550	0.49	20240705	32150	-35.77	20230905	20550	0.49	20240705	0.34	N	008490	500	60 억		987098	N	N	22	N	00	N
148	20240705	140231	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20650	-50	5	-0.24	46989250	2274	40.41	20750	20750	20550	26900	14500	20700	20663.70	8.53	0	114	20900	20800	20700	20600	20500	20750	20550	61	6200	500	14900	50	1	11569113	2389	39.04	0.54	12	0.02	529.00	38064.00	32150	20230905	-35.77	20550	20240705	0.49	29700	-30.47	20240103	20550	0.49	20240705	32150	-35.77	20230905	20550	0.49	20240705	0.34	N	008490	500	60 억		987098	N	N	22	N	00	N
149	20240705	130230	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20700	0	3	0.00	39290050	1902	33.80	20750	20750	20550	26900	14500	20700	20657.23	8.53	0	152	20900	20800	20700	20600	20500	20750	20550	61	6200	500	14900	50	1	11569113	2395	39.13	0.54	12	0.02	529.00	38064.00	32150	20230905	-35.61	20550	20240705	0.73	29700	-30.30	20240103	20550	0.73	20240705	32150	-35.61	20230905	20550	0.73	20240705	0.34	N	008490	500	60 억		987098	N	N	22	N	00	N
150	20240705	120230	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20750	50	2	0.24	36930100	1788	31.77	20750	20750	20550	26900	14500	20700	20654.42	8.53	0	211	20900	20800	20700	20600	20500	20750	20550	61	6200	500	14900	50	1	11569113	2401	39.22	0.55	12	0.02	529.00	38064.00	32150	20230905	-35.46	20550	20240705	0.97	29700	-30.13	20240103	20550	0.97	20240705	32150	-35.46	20230905	20550	0.97	20240705	0.34	N	008490	500	60 억		987098	N	N	22	N	00	N
151	20240705	110229	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20750	50	2	0.24	31936800	1547	27.49	20750	20750	20550	26900	14500	20700	20644.34	8.53	0	163	20900	20800	20700	20600	20500	20750	20550	61	6200	500	14900	50	1	11569113	2401	39.22	0.55	12	0.01	529.00	38064.00	32150	20230905	-35.46	20550	20240705	0.97	29700	-30.13	20240103	20550	0.97	20240705	32150	-35.46	20230905	20550	0.97	20240705	0.34	N	008490	500	60 억		987098	N	N	22	N	00	N
152	20240705	100229	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20750	50	2	0.24	10973750	531	9.43	20750	20750	20600	26900	14500	20700	20666.20	8.53	0	35	20900	20800	20700	20600	20500	20750	20550	61	6200	500	14900	50	1	11569113	2401	39.22	0.55	12	0.00	529.00	38064.00	32150	20230905	-35.46	20600	20240705	0.73	29700	-30.13	20240103	20600	0.73	20240705	32150	-35.46	20230905	20600	0.73	20240705	0.34	N	008490	500	60 억		987098	N	N	22	N	00	N
153	20240705	090230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20750	50	2	0.24	394250	19	0.34	20750	20750	20750	26900	14500	20700	20750.00	8.53	0	8	20900	20800	20700	20600	20500	20750	20550	61	6200	500	14900	50	1	11569113	2401	39.22	0.55	12	0.00	529.00	38064.00	32150	20230905	-35.46	20600	20240704	0.73	29700	-30.13	20240103	20600	0.73	20240704	32150	-35.46	20230905	20600	0.73	20240704	0.34	N	008490	500	60 억		987098	N	N	22	N	00	N
154	20240704	160229	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20700	-100	5	-0.48	116073850	5617	104.60	20800	20800	20600	27000	14600	20800	20664.71	8.53	0	-64	21000	20900	20800	20700	20600	20850	20650	61	6200	500	14970	50	1	11569113	2395	39.13	0.54	12	0.05	529.00	38064.00	32150	20230905	-35.61	20600	20240704	0.49	29700	-30.30	20240103	20600	0.49	20240704	32150	-35.61	20230905	20600	0.49	20240704	0.34	N	008490	500	60 억		987150	N	N	22	N	00	N
155	20240704	150230	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20700	-100	5	-0.48	110268450	5336	99.37	20800	20800	20600	27000	14600	20800	20665.00	8.53	0	-41	21000	20900	20800	20700	20600	20850	20650	61	6200	500	14970	50	1	11569113	2395	39.13	0.54	12	0.05	529.00	38064.00	32150	20230905	-35.61	20600	20240704	0.49	29700	-30.30	20240103	20600	0.49	20240704	32150	-35.61	20230905	20600	0.49	20240704	0.34	N	008490	500	60 억		987150	N	N	15	N	00	N
156	20240704	140229	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20750	-50	5	-0.24	96608450	4674	87.04	20800	20800	20600	27000	14600	20800	20669.33	8.53	0	-41	21000	20900	20800	20700	20600	20850	20650	61	6200	500	14970	50	1	11569113	2401	39.22	0.55	12	0.04	529.00	38064.00	32150	20230905	-35.46	20600	20240704	0.73	29700	-30.13	20240103	20600	0.73	20240704	32150	-35.46	20230905	20600	0.73	20240704	0.34	N	008490	500	60 억		987150	N	N	15	N	00	N
157	20240704	130231	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20650	-150	5	-0.72	74218000	3590	66.85	20800	20800	20600	27000	14600	20800	20673.54	8.53	0	2	21000	20900	20800	20700	20600	20850	20650	61	6200	500	14970	50	1	11569113	2389	39.04	0.54	12	0.03	529.00	38064.00	32150	20230905	-35.77	20600	20240704	0.24	29700	-30.47	20240103	20600	0.24	20240704	32150	-35.77	20230905	20600	0.24	20240704	0.34	N	008490	500	60 억		987150	N	N	15	N	00	N
158	20240704	120229	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20600	-200	5	-0.96	55511850	2683	49.96	20800	20800	20600	27000	14600	20800	20690.22	8.53	0	4	21000	20900	20800	20700	20600	20850	20650	61	6200	500	14970	50	1	11569113	2383	38.94	0.54	12	0.02	529.00	38064.00	32150	20230905	-35.93	20600	20240704	0.00	29700	-30.64	20240103	20600	0.00	20240704	32150	-35.93	20230905	20600	0.00	20240704	0.34	N	008490	500	60 억		987150	N	N	15	N	00	N
159	20240704	110230	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20700	-100	5	-0.48	46514850	2247	41.84	20800	20800	20600	27000	14600	20800	20700.87	8.53	0	3	21000	20900	20800	20700	20600	20850	20650	61	6200	500	14970	50	1	11569113	2395	39.13	0.54	12	0.02	529.00	38064.00	32150	20230905	-35.61	20600	20240704	0.49	29700	-30.30	20240103	20600	0.49	20240704	32150	-35.61	20230905	20600	0.49	20240704	0.34	N	008490	500	60 억		987150	N	N	15	N	00	N
160	20240704	100229	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20750	-50	5	-0.24	19820800	955	17.78	20800	20800	20650	27000	14600	20800	20754.76	8.53	0	-1	21000	20900	20800	20700	20600	20850	20650	61	6200	500	14970	50	1	11569113	2401	39.22	0.55	12	0.01	529.00	38064.00	32150	20230905	-35.46	20650	20240704	0.48	29700	-30.13	20240103	20650	0.48	20240704	32150	-35.46	20230905	20650	0.48	20240704	0.34	N	008490	500	60 억		987150	N	N	15	N	00	N
161	20240704	090230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20750	-50	5	-0.24	166250	8	0.15	20800	20800	20750	27000	14600	20800	20781.25	8.53	0	-4	21000	20900	20800	20700	20600	20850	20650	61	6200	500	14970	50	1	11569113	2401	39.22	0.55	12	0.00	529.00	38064.00	32150	20230905	-35.46	20700	20240417	0.24	29700	-30.13	20240103	20700	0.24	20240417	32150	-35.46	20230905	20700	0.24	20240417	0.34	N	008490	500	60 억		987150	N	N	15	N	00	N
162	20240703	160228	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20800	-50	5	-0.24	111378050	5369	56.50	20850	20900	20700	27100	14600	20850	20744.61	8.54	0	-804	21316	21082	20916	20682	20516	21000	20600	61	6250	500	15010	50	1	11569113	2406	39.32	0.55	12	0.05	529.00	38064.00	32150	20230905	-35.30	20700	20240703	0.48	29700	-29.97	20240103	20700	0.48	20240703	32150	-35.30	20230905	20700	0.48	20240703	0.33	N	008490	500	60 억		987841	N	N	15	N	00	N
163	20240703	150229	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20750	-100	5	-0.48	107119500	5164	54.34	20850	20900	20700	27100	14600	20850	20743.51	8.54	0	-826	21316	21082	20916	20682	20516	21000	20600	61	6250	500	15010	50	1	11569113	2401	39.22	0.55	12	0.04	529.00	38064.00	32150	20230905	-35.46	20700	20240703	0.24	29700	-30.13	20240103	20700	0.24	20240703	32150	-35.46	20230905	20700	0.24	20240703	0.33	N	008490	500	60 억		987841	N	N	10	N	00	N
164	20240703	140229	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20800	-50	5	-0.24	87006050	4197	44.17	20850	20900	20700	27100	14600	20850	20730.53	8.54	0	-796	21316	21082	20916	20682	20516	21000	20600	61	6250	500	15010	50	1	11569113	2406	39.32	0.55	12	0.04	529.00	38064.00	32150	20230905	-35.30	20700	20240703	0.48	29700	-29.97	20240103	20700	0.48	20240703	32150	-35.30	20230905	20700	0.48	20240703	0.33	N	008490	500	60 억		987841	N	N	10	N	00	N
165	20240703	130229	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20750	-100	5	-0.48	79582950	3839	40.40	20850	20900	20700	27100	14600	20850	20730.13	8.54	0	-740	21316	21082	20916	20682	20516	21000	20600	61	6250	500	15010	50	1	11569113	2401	39.22	0.55	12	0.03	529.00	38064.00	32150	20230905	-35.46	20700	20240703	0.24	29700	-30.13	20240103	20700	0.24	20240703	32150	-35.46	20230905	20700	0.24	20240703	0.33	N	008490	500	60 억		987841	N	N	10	N	00	N
166	20240703	120229	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20700	-150	5	-0.72	60267150	2906	30.58	20850	20900	20700	27100	14600	20850	20738.87	8.54	0	-735	21316	21082	20916	20682	20516	21000	20600	61	6250	500	15010	50	1	11569113	2395	39.13	0.54	12	0.03	529.00	38064.00	32150	20230905	-35.61	20700	20240703	0.00	29700	-30.30	20240103	20700	0.00	20240703	32150	-35.61	20230905	20700	0.00	20240703	0.33	N	008490	500	60 억		987841	N	N	10	N	00	N
167	20240703	110230	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20800	-50	5	-0.24	42388550	2043	21.50	20850	20900	20700	27100	14600	20850	20748.19	8.54	0	-675	21316	21082	20916	20682	20516	21000	20600	61	6250	500	15010	50	1	11569113	2406	39.32	0.55	12	0.02	529.00	38064.00	32150	20230905	-35.30	20700	20240703	0.48	29700	-29.97	20240103	20700	0.48	20240703	32150	-35.30	20230905	20700	0.48	20240703	0.33	N	008490	500	60 억		987841	N	N	10	N	00	N
168	20240703	100230	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20800	-50	5	-0.24	23131700	1114	11.72	20850	20900	20700	27100	14600	20850	20764.54	8.54	0	-502	21316	21082	20916	20682	20516	21000	20600	61	6250	500	15010	50	1	11569113	2406	39.32	0.55	12	0.01	529.00	38064.00	32150	20230905	-35.30	20700	20240703	0.48	29700	-29.97	20240103	20700	0.48	20240703	32150	-35.30	20230905	20700	0.48	20240703	0.33	N	008490	500	60 억		987841	N	N	10	N	00	N
169	20240703	090229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20850	0	3	0.00	1438650	69	0.73	20850	20850	20850	27100	14600	20850	20850.00	8.54	0	-61	21316	21082	20916	20682	20516	21000	20600	61	6250	500	15010	50	1	11569113	2412	39.41	0.55	12	0.00	529.00	38064.00	32150	20230905	-35.15	20700	20240417	0.72	29700	-29.80	20240103	20700	0.72	20240417	32150	-35.15	20230905	20700	0.72	20240417	0.33	N	008490	500	60 억		987841	N	N	10	N	00	N
170	20240702	160228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20850	-250	5	-1.18	198339750	9499	90.42	21150	21150	20750	27400	14800	21100	20880.07	8.55	0	-1675	21433	21266	21083	20916	20733	21175	20825	61	6300	500	15190	50	1	11569113	2412	39.41	0.55	12	0.08	529.00	38064.00	32150	20230905	-35.15	20700	20240417	0.72	29700	-29.80	20240103	20700	0.72	20240417	32150	-35.15	20230905	20700	0.72	20240417	0.34	N	008490	500	60 억		989517	N	N	10	N	00	N
171	20240702	150228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20800	-300	5	-1.42	192061250	9198	87.56	21150	21150	20750	27400	14800	21100	20880.76	8.55	0	-1638	21433	21266	21083	20916	20733	21175	20825	61	6300	500	15190	50	1	11569113	2406	39.32	0.55	12	0.08	529.00	38064.00	32150	20230905	-35.30	20700	20240417	0.48	29700	-29.97	20240103	20700	0.48	20240417	32150	-35.30	20230905	20700	0.48	20240417	0.34	N	008490	500	60 억		989517	N	N	29	N	00	N
172	20240702	140228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20850	-250	5	-1.18	151518300	7251	69.02	21150	21150	20800	27400	14800	21100	20896.19	8.55	0	-1499	21433	21266	21083	20916	20733	21175	20825	61	6300	500	15190	50	1	11569113	2412	39.41	0.55	12	0.06	529.00	38064.00	32150	20230905	-35.15	20700	20240417	0.72	29700	-29.80	20240103	20700	0.72	20240417	32150	-35.15	20230905	20700	0.72	20240417	0.34	N	008490	500	60 억		989517	N	N	29	N	00	N
173	20240702	130228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20850	-250	5	-1.18	137041200	6558	62.43	21150	21150	20800	27400	14800	21100	20896.80	8.55	0	-1503	21433	21266	21083	20916	20733	21175	20825	61	6300	500	15190	50	1	11569113	2412	39.41	0.55	12	0.06	529.00	38064.00	32150	20230905	-35.15	20700	20240417	0.72	29700	-29.80	20240103	20700	0.72	20240417	32150	-35.15	20230905	20700	0.72	20240417	0.34	N	008490	500	60 억		989517	N	N	29	N	00	N
174	20240702	120229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20900	-200	5	-0.95	133970750	6411	61.03	21150	21150	20800	27400	14800	21100	20897.01	8.55	0	-1505	21433	21266	21083	20916	20733	21175	20825	61	6300	500	15190	50	1	11569113	2418	39.51	0.55	12	0.06	529.00	38064.00	32150	20230905	-34.99	20700	20240417	0.97	29700	-29.63	20240103	20700	0.97	20240417	32150	-34.99	20230905	20700	0.97	20240417	0.34	N	008490	500	60 억		989517	N	N	29	N	00	N
175	20240702	110228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21000	-100	5	-0.47	83044100	3967	37.76	21150	21150	20800	27400	14800	21100	20933.73	8.55	0	-1680	21433	21266	21083	20916	20733	21175	20825	61	6300	500	15190	50	1	11569113	2430	39.70	0.55	12	0.03	529.00	38064.00	32150	20230905	-34.68	20700	20240417	1.45	29700	-29.29	20240103	20700	1.45	20240417	32150	-34.68	20230905	20700	1.45	20240417	0.34	N	008490	500	60 억		989517	N	N	29	N	00	N
176	20240702	100229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20950	-150	5	-0.71	60894000	2911	27.71	21150	21150	20800	27400	14800	21100	20918.58	8.55	0	-1471	21433	21266	21083	20916	20733	21175	20825	61	6300	500	15190	50	1	11569113	2424	39.60	0.55	12	0.03	529.00	38064.00	32150	20230905	-34.84	20700	20240417	1.21	29700	-29.46	20240103	20700	1.21	20240417	32150	-34.84	20230905	20700	1.21	20240417	0.34	N	008490	500	60 억		989517	N	N	29	N	00	N
177	20240702	090229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21150	50	2	0.24	654600	31	0.30	21150	21150	21100	27400	14800	21100	21116.13	8.55	0	-21	21433	21266	21083	20916	20733	21175	20825	61	6300	500	15190	50	1	11569113	2447	39.98	0.56	12	0.00	529.00	38064.00	32150	20230905	-34.21	20700	20240417	2.17	29700	-28.79	20240103	20700	2.17	20240417	32150	-34.21	20230905	20700	2.17	20240417	0.34	N	008490	500	60 억		989517	N	N	29	N	00	N
178	20240701	160228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21100	-100	5	-0.47	220964300	10504	163.16	21200	21250	20900	27550	14850	21200	21036.21	8.55	0	1037	21500	21350	21200	21050	20900	21275	20975	61	6350	500	15260	50	1	11569113	2441	39.89	0.55	12	0.09	529.00	38064.00	32150	20230905	-34.37	20700	20240417	1.93	29700	-28.96	20240103	20700	1.93	20240417	32150	-34.37	20230905	20700	1.93	20240417	0.34	N	008490	500	60 억		988791	N	N	29	N	00	N
179	20240701	150229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21000	-200	5	-0.94	203461050	9671	150.22	21200	21250	20900	27550	14850	21200	21038.26	8.55	0	993	21500	21350	21200	21050	20900	21275	20975	61	6350	500	15260	50	1	11569113	2430	39.70	0.55	12	0.08	529.00	38064.00	32150	20230905	-34.68	20700	20240417	1.45	29700	-29.29	20240103	20700	1.45	20240417	32150	-34.68	20230905	20700	1.45	20240417	0.34	N	008490	500	60 억		988791	N	N	13	N	00	N
180	20240701	140228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21100	-100	5	-0.47	174472250	8292	128.80	21200	21250	20900	27550	14850	21200	21041.03	8.55	0	931	21500	21350	21200	21050	20900	21275	20975	61	6350	500	15260	50	1	11569113	2441	39.89	0.55	12	0.07	529.00	38064.00	32150	20230905	-34.37	20700	20240417	1.93	29700	-28.96	20240103	20700	1.93	20240417	32150	-34.37	20230905	20700	1.93	20240417	0.34	N	008490	500	60 억		988791	N	N	13	N	00	N
181	20240701	130228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21050	-150	5	-0.71	167483600	7960	123.64	21200	21250	20900	27550	14850	21200	21040.65	8.55	0	1004	21500	21350	21200	21050	20900	21275	20975	61	6350	500	15260	50	1	11569113	2435	39.79	0.55	12	0.07	529.00	38064.00	32150	20230905	-34.53	20700	20240417	1.69	29700	-29.12	20240103	20700	1.69	20240417	32150	-34.53	20230905	20700	1.69	20240417	0.34	N	008490	500	60 억		988791	N	N	13	N	00	N
182	20240701	120229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21050	-150	5	-0.71	162714300	7733	120.11	21200	21250	20900	27550	14850	21200	21041.55	8.55	0	1004	21500	21350	21200	21050	20900	21275	20975	61	6350	500	15260	50	1	11569113	2435	39.79	0.55	12	0.07	529.00	38064.00	32150	20230905	-34.53	20700	20240417	1.69	29700	-29.12	20240103	20700	1.69	20240417	32150	-34.53	20230905	20700	1.69	20240417	0.34	N	008490	500	60 억		988791	N	N	13	N	00	N
183	20240701	110228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21100	-100	5	-0.47	146288700	6952	107.98	21200	21250	20900	27550	14850	21200	21042.68	8.55	0	1003	21500	21350	21200	21050	20900	21275	20975	61	6350	500	15260	50	1	11569113	2441	39.89	0.55	12	0.06	529.00	38064.00	32150	20230905	-34.37	20700	20240417	1.93	29700	-28.96	20240103	20700	1.93	20240417	32150	-34.37	20230905	20700	1.93	20240417	0.34	N	008490	500	60 억		988791	N	N	13	N	00	N
184	20240701	100228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21100	-100	5	-0.47	138808050	6596	102.45	21200	21250	20900	27550	14850	21200	21044.28	8.55	0	1003	21500	21350	21200	21050	20900	21275	20975	61	6350	500	15260	50	1	11569113	2441	39.89	0.55	12	0.06	529.00	38064.00	32150	20230905	-34.37	20700	20240417	1.93	29700	-28.96	20240103	20700	1.93	20240417	32150	-34.37	20230905	20700	1.93	20240417	0.34	N	008490	500	60 억		988791	N	N	13	N	00	N
185	20240701	090228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21250	50	2	0.24	16207650	764	11.87	21200	21250	21200	27550	14850	21200	21214.20	8.55	0	-270	21500	21350	21200	21050	20900	21275	20975	61	6350	500	15260	50	1	11569113	2458	40.17	0.56	12	0.01	529.00	38064.00	32150	20230905	-33.90	20700	20240417	2.66	29700	-28.45	20240103	20700	2.66	20240417	32150	-33.90	20230905	20700	2.66	20240417	0.34	N	008490	500	60 억		988791	N	N	13	N	00	N