KissMeData/005950/price/prices-20240701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240731	160216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8890	80	2	0.91	473010550	53950	99.51	8800	8930	8710	11450	6170	8810	8767.53	2.17	16301	9136	8972	8886	8722	8636	8930	8680	1136	2640	5000	6340	10	1	22722739	2020	-6.93	1.19	12	0.24	-1282.00	7450.00	24650	20230727	-63.94	8650	20240725	2.77	15760	-43.59	20240226	8650	2.77	20240725	23650	-62.41	20230801	8650	2.77	20240725	2.80	N	005950	5000	1136 억	493126	N	N	29	N	N
3	20240731	150219	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8890	80	2	0.91	431886380	49332	90.99	8800	8900	8710	11450	6170	8810	8754.69	2.17	13796	9136	8972	8886	8722	8636	8930	8680	1136	2640	5000	6340	10	1	22722739	2020	-6.93	1.19	12	0.22	-1282.00	7450.00	24650	20230727	-63.94	8650	20240725	2.77	15760	-43.59	20240226	8650	2.77	20240725	23650	-62.41	20230801	8650	2.77	20240725	2.80	N	005950	5000	1136 억	493126	N	N	180	N	N
4	20240731	140219	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8740	-70	5	-0.79	354432640	40541	74.78	8800	8850	8710	11450	6170	8810	8742.57	2.17	6920	9136	8972	8886	8722	8636	8930	8680	1136	2640	5000	6340	10	1	22722739	1986	-6.82	1.17	12	0.18	-1282.00	7450.00	24650	20230727	-64.54	8650	20240725	1.04	15760	-44.54	20240226	8650	1.04	20240725	23650	-63.04	20230801	8650	1.04	20240725	2.80	N	005950	5000	1136 억	493126	N	N	180	N	N
5	20240731	130217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-60	5	-0.68	323085270	36962	68.17	8800	8850	8710	11450	6170	8810	8741.01	2.17	5118	9136	8972	8886	8722	8636	8930	8680	1136	2640	5000	6340	10	1	22722739	1988	-6.83	1.17	12	0.16	-1282.00	7450.00	24650	20230727	-64.50	8650	20240725	1.16	15760	-44.48	20240226	8650	1.16	20240725	23650	-63.00	20230801	8650	1.16	20240725	2.80	N	005950	5000	1136 억	493126	N	N	180	N	N
6	20240731	120218	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8730	-80	5	-0.91	264718960	30273	55.84	8800	8850	8710	11450	6170	8810	8744.39	2.17	3898	9136	8972	8886	8722	8636	8930	8680	1136	2640	5000	6340	10	1	22722739	1984	-6.81	1.17	12	0.13	-1282.00	7450.00	24650	20230727	-64.58	8650	20240725	0.92	15760	-44.61	20240226	8650	0.92	20240725	23650	-63.09	20230801	8650	0.92	20240725	2.80	N	005950	5000	1136 억	493126	N	N	180	N	N
7	20240731	110217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8730	-80	5	-0.91	197440390	22562	41.61	8800	8850	8720	11450	6170	8810	8751.01	2.17	5544	9136	8972	8886	8722	8636	8930	8680	1136	2640	5000	6340	10	1	22722739	1984	-6.81	1.17	12	0.10	-1282.00	7450.00	24650	20230727	-64.58	8650	20240725	0.92	15760	-44.61	20240226	8650	0.92	20240725	23650	-63.09	20230801	8650	0.92	20240725	2.80	N	005950	5000	1136 억	493126	N	N	180	N	N
8	20240731	100216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8800	-10	5	-0.11	141422150	16172	29.83	8800	8810	8720	11450	6170	8810	8744.88	2.17	5435	9136	8972	8886	8722	8636	8930	8680	1136	2640	5000	6340	10	1	22722739	2000	-6.86	1.18	12	0.07	-1282.00	7450.00	24650	20230727	-64.30	8650	20240725	1.73	15760	-44.16	20240226	8650	1.73	20240725	23650	-62.79	20230801	8650	1.73	20240725	2.80	N	005950	5000	1136 억	493126	N	N	180	N	N
9	20240731	090214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	-50	5	-0.57	15174390	1728	3.19	8800	8810	8760	11450	6170	8810	8781.48	2.17	-8	9136	8972	8886	8722	8636	8930	8680	1136	2640	5000	6340	10	1	22722739	1991	-6.83	1.18	12	0.01	-1282.00	7450.00	24650	20230727	-64.46	8650	20240725	1.27	15760	-44.42	20240226	8650	1.27	20240725	23650	-62.96	20230801	8650	1.27	20240725	2.80	N	005950	5000	1136 억	493126	N	N	180	N	N
10	20240730	160212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8810	-210	5	-2.33	481435760	54183	133.93	8990	9050	8800	11720	6320	9020	8885.45	2.28	-22792	9133	9076	9013	8956	8893	9045	8925	1136	2700	5000	6490	10	1	22722739	2002	-6.87	1.18	12	0.24	-1282.00	7450.00	25100	20230724	-64.90	8650	20240725	1.85	15760	-44.10	20240226	8650	1.85	20240725	23650	-62.75	20230801	8650	1.85	20240725	2.82	N	005950	5000	1136 억	518167	N	N	180	N	N
11	20240730	150216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8810	-210	5	-2.33	431582350	48522	119.93	8990	9050	8800	11720	6320	9020	8894.57	2.28	-21520	9133	9076	9013	8956	8893	9045	8925	1136	2700	5000	6490	10	1	22722739	2002	-6.87	1.18	12	0.21	-1282.00	7450.00	25100	20230724	-64.90	8650	20240725	1.85	15760	-44.10	20240226	8650	1.85	20240725	23650	-62.75	20230801	8650	1.85	20240725	2.82	N	005950	5000	1136 억	518167	N	N	0	N	N
12	20240730	140213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8870	-150	5	-1.66	336565450	37760	93.33	8990	9050	8860	11720	6320	9020	8913.28	2.28	-17398	9133	9076	9013	8956	8893	9045	8925	1136	2700	5000	6490	10	1	22722739	2016	-6.92	1.19	12	0.17	-1282.00	7450.00	25100	20230724	-64.66	8650	20240725	2.54	15760	-43.72	20240226	8650	2.54	20240725	23650	-62.49	20230801	8650	2.54	20240725	2.82	N	005950	5000	1136 억	518167	N	N	0	N	N
13	20240730	130215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8900	-120	5	-1.33	292003050	32735	80.91	8990	9050	8870	11720	6320	9020	8920.21	2.28	-14839	9133	9076	9013	8956	8893	9045	8925	1136	2700	5000	6490	10	1	22722739	2022	-6.94	1.19	12	0.14	-1282.00	7450.00	25100	20230724	-64.54	8650	20240725	2.89	15760	-43.53	20240226	8650	2.89	20240725	23650	-62.37	20230801	8650	2.89	20240725	2.82	N	005950	5000	1136 억	518167	N	N	0	N	N
14	20240730	120214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8910	-110	5	-1.22	222712880	24933	61.63	8990	9050	8870	11720	6320	9020	8932.45	2.28	-9391	9133	9076	9013	8956	8893	9045	8925	1136	2700	5000	6490	10	1	22722739	2025	-6.95	1.20	12	0.11	-1282.00	7450.00	25100	20230724	-64.50	8650	20240725	3.01	15760	-43.46	20240226	8650	3.01	20240725	23650	-62.33	20230801	8650	3.01	20240725	2.82	N	005950	5000	1136 억	518167	N	N	0	N	N
15	20240730	110215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8900	-120	5	-1.33	189703850	21227	52.47	8990	9050	8870	11720	6320	9020	8936.91	2.28	-7806	9133	9076	9013	8956	8893	9045	8925	1136	2700	5000	6490	10	1	22722739	2022	-6.94	1.19	12	0.09	-1282.00	7450.00	25100	20230724	-64.54	8650	20240725	2.89	15760	-43.53	20240226	8650	2.89	20240725	23650	-62.37	20230801	8650	2.89	20240725	2.82	N	005950	5000	1136 억	518167	N	N	0	N	N
16	20240730	100215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8930	-90	5	-1.00	126769990	14150	34.98	8990	9050	8910	11720	6320	9020	8959.01	2.28	-4600	9133	9076	9013	8956	8893	9045	8925	1136	2700	5000	6490	10	1	22722739	2029	-6.97	1.20	12	0.06	-1282.00	7450.00	25100	20230724	-64.42	8650	20240725	3.24	15760	-43.34	20240226	8650	3.24	20240725	23650	-62.24	20230801	8650	3.24	20240725	2.82	N	005950	5000	1136 억	518167	N	N	0	N	N
17	20240730	090216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8990	-30	5	-0.33	21394260	2381	5.89	8990	9010	8970	11720	6320	9020	8985.41	2.28	-708	9133	9076	9013	8956	8893	9045	8925	1136	2700	5000	6490	10	1	22722739	2043	-7.01	1.21	12	0.01	-1282.00	7450.00	25100	20230724	-64.18	8650	20240725	3.93	15760	-42.96	20240226	8650	3.93	20240725	23650	-61.99	20230801	8650	3.93	20240725	2.82	N	005950	5000	1136 억	518167	N	N	0	N	N
18	20240729	160215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9020	-10	5	-0.11	352972240	39161	75.47	9030	9070	8950	11730	6330	9030	9013.24	2.25	6536	9223	9126	8983	8886	8743	9175	8935	1136	2700	5000	6500	10	1	22722739	2050	-7.04	1.21	12	0.17	-1282.00	7450.00	25500	20230721	-64.63	8650	20240725	4.28	15760	-42.77	20240226	8650	4.28	20240725	23650	-61.86	20230801	8650	4.28	20240725	2.89	N	005950	5000	1136 억	511529	N	N	0	N	N
19	20240729	150214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9040	10	2	0.11	308333890	34215	65.94	9030	9070	8950	11730	6330	9030	9011.66	2.25	6587	9223	9126	8983	8886	8743	9175	8935	1136	2700	5000	6500	10	1	22722739	2054	-7.05	1.21	12	0.15	-1282.00	7450.00	25500	20230721	-64.55	8650	20240725	4.51	15760	-42.64	20240226	8650	4.51	20240725	23650	-61.78	20230801	8650	4.51	20240725	2.89	N	005950	5000	1136 억	511529	N	N	0	N	N
20	20240729	140213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9060	30	2	0.33	275538340	30584	58.94	9030	9070	8950	11730	6330	9030	9009.23	2.25	4961	9223	9126	8983	8886	8743	9175	8935	1136	2700	5000	6500	10	1	22722739	2059	-7.07	1.22	12	0.13	-1282.00	7450.00	25500	20230721	-64.47	8650	20240725	4.74	15760	-42.51	20240226	8650	4.74	20240725	23650	-61.69	20230801	8650	4.74	20240725	2.89	N	005950	5000	1136 억	511529	N	N	0	N	N
21	20240729	130217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9050	20	2	0.22	231896190	25763	49.65	9030	9070	8950	11730	6330	9030	9001.13	2.25	3221	9223	9126	8983	8886	8743	9175	8935	1136	2700	5000	6500	10	1	22722739	2056	-7.06	1.21	12	0.11	-1282.00	7450.00	25500	20230721	-64.51	8650	20240725	4.62	15760	-42.58	20240226	8650	4.62	20240725	23650	-61.73	20230801	8650	4.62	20240725	2.89	N	005950	5000	1136 억	511529	N	N	0	N	N
22	20240729	120213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9000	-30	5	-0.33	183701280	20420	39.35	9030	9070	8950	11730	6330	9030	8996.14	2.25	1809	9223	9126	8983	8886	8743	9175	8935	1136	2700	5000	6500	10	1	22722739	2045	-7.02	1.21	12	0.09	-1282.00	7450.00	25500	20230721	-64.71	8650	20240725	4.05	15760	-42.89	20240226	8650	4.05	20240725	23650	-61.95	20230801	8650	4.05	20240725	2.89	N	005950	5000	1136 억	511529	N	N	0	N	N
23	20240729	110214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9000	-30	5	-0.33	145330580	16150	31.12	9030	9070	8950	11730	6330	9030	8998.80	2.25	1485	9223	9126	8983	8886	8743	9175	8935	1136	2700	5000	6500	10	1	22722739	2045	-7.02	1.21	12	0.07	-1282.00	7450.00	25500	20230721	-64.71	8650	20240725	4.05	15760	-42.89	20240226	8650	4.05	20240725	23650	-61.95	20230801	8650	4.05	20240725	2.89	N	005950	5000	1136 억	511529	N	N	0	N	N
24	20240729	100214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9010	-20	5	-0.22	77354380	8600	16.57	9030	9070	8950	11730	6330	9030	8994.70	2.25	-13	9223	9126	8983	8886	8743	9175	8935	1136	2700	5000	6500	10	1	22722739	2047	-7.03	1.21	12	0.04	-1282.00	7450.00	25500	20230721	-64.67	8650	20240725	4.16	15760	-42.83	20240226	8650	4.16	20240725	23650	-61.90	20230801	8650	4.16	20240725	2.89	N	005950	5000	1136 억	511529	N	N	0	N	N
25	20240729	090214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9070	40	2	0.44	11412540	1263	2.43	9030	9070	9020	11730	6330	9030	9036.06	2.25	-64	9223	9126	8983	8886	8743	9175	8935	1136	2700	5000	6500	10	1	22722739	2061	-7.07	1.22	12	0.01	-1282.00	7450.00	25500	20230721	-64.43	8650	20240725	4.86	15760	-42.45	20240226	8650	4.86	20240725	23650	-61.65	20230801	8650	4.86	20240725	2.89	N	005950	5000	1136 억	511529	N	N	0	N	N
26	20240726	160211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9030	90	2	1.01	461388540	51569	45.26	8860	9080	8840	11620	6260	8940	8946.97	2.18	17220	9266	9102	8876	8712	8486	9185	8795	1136	2680	5000	6430	10	1	22722739	2052	-7.04	1.21	12	0.23	-1282.00	7450.00	25950	20230720	-65.20	8650	20240725	4.39	15760	-42.70	20240226	8650	4.39	20240725	24650	-63.37	20230727	8650	4.39	20240725	2.93	N	005950	5000	1136 억	494977	N	N	0	N	N
27	20240726	150213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8990	50	2	0.56	430501810	48146	42.26	8860	9080	8840	11620	6260	8940	8941.59	2.18	16433	9266	9102	8876	8712	8486	9185	8795	1136	2680	5000	6430	10	1	22722739	2043	-7.01	1.21	12	0.21	-1282.00	7450.00	25950	20230720	-65.36	8650	20240725	3.93	15760	-42.96	20240226	8650	3.93	20240725	24650	-63.53	20230727	8650	3.93	20240725	2.93	N	005950	5000	1136 억	494977	N	N	0	N	N
28	20240726	140214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9000	60	2	0.67	352482680	39472	34.64	8860	9080	8840	11620	6260	8940	8929.94	2.18	10953	9266	9102	8876	8712	8486	9185	8795	1136	2680	5000	6430	10	1	22722739	2045	-7.02	1.21	12	0.17	-1282.00	7450.00	25950	20230720	-65.32	8650	20240725	4.05	15760	-42.89	20240226	8650	4.05	20240725	24650	-63.49	20230727	8650	4.05	20240725	2.93	N	005950	5000	1136 억	494977	N	N	0	N	N
29	20240726	130214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8980	40	2	0.45	307873260	34495	30.27	8860	9080	8840	11620	6260	8940	8925.16	2.18	9616	9266	9102	8876	8712	8486	9185	8795	1136	2680	5000	6430	10	1	22722739	2041	-7.00	1.21	12	0.15	-1282.00	7450.00	25950	20230720	-65.39	8650	20240725	3.82	15760	-43.02	20240226	8650	3.82	20240725	24650	-63.57	20230727	8650	3.82	20240725	2.93	N	005950	5000	1136 억	494977	N	N	0	N	N
30	20240726	120213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9050	110	2	1.23	258736320	29044	25.49	8860	9080	8840	11620	6260	8940	8908.43	2.18	8481	9266	9102	8876	8712	8486	9185	8795	1136	2680	5000	6430	10	1	22722739	2056	-7.06	1.21	12	0.13	-1282.00	7450.00	25950	20230720	-65.13	8650	20240725	4.62	15760	-42.58	20240226	8650	4.62	20240725	24650	-63.29	20230727	8650	4.62	20240725	2.93	N	005950	5000	1136 억	494977	N	N	0	N	N
31	20240726	110212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8950	10	2	0.11	205412430	23130	20.30	8860	8950	8840	11620	6260	8940	8880.78	2.18	8375	9266	9102	8876	8712	8486	9185	8795	1136	2680	5000	6430	10	1	22722739	2034	-6.98	1.20	12	0.10	-1282.00	7450.00	25950	20230720	-65.51	8650	20240725	3.47	15760	-43.21	20240226	8650	3.47	20240725	24650	-63.69	20230727	8650	3.47	20240725	2.93	N	005950	5000	1136 억	494977	N	N	0	N	N
32	20240726	100213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8880	-60	5	-0.67	93665100	10562	9.27	8860	8940	8840	11620	6260	8940	8868.12	2.18	29	9266	9102	8876	8712	8486	9185	8795	1136	2680	5000	6430	10	1	22722739	2018	-6.93	1.19	12	0.05	-1282.00	7450.00	25950	20230720	-65.78	8650	20240725	2.66	15760	-43.65	20240226	8650	2.66	20240725	24650	-63.98	20230727	8650	2.66	20240725	2.93	N	005950	5000	1136 억	494977	N	N	0	N	N
33	20240726	090212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8940	0	3	0.00	15182160	1709	1.50	8860	8940	8860	11620	6260	8940	8883.65	2.18	541	9266	9102	8876	8712	8486	9185	8795	1136	2680	5000	6430	10	1	22722739	2031	-6.97	1.20	12	0.01	-1282.00	7450.00	25950	20230720	-65.55	8650	20240725	3.35	15760	-43.27	20240226	8650	3.35	20240725	24650	-63.73	20230727	8650	3.35	20240725	2.93	N	005950	5000	1136 억	494977	N	N	0	N	N
34	20240725	160212	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	8940	-80	5	-0.89	1003579200	113426	115.10	8900	9040	8650	11720	6320	9020	8847.74	2.02	33972	9306	9162	9066	8922	8826	9115	8875	1136	2700	5000	6490	10	1	22722739	2031	-6.97	1.20	12	0.50	-1282.00	7450.00	28000	20230719	-68.07	8650	20240725	3.35	15760	-43.27	20240226	8650	3.35	20240725	24650	-63.73	20230727	8650	3.35	20240725	2.96	N	005950	5000	1136 억	459633	N	N	0	N	N
35	20240725	150215	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	8950	-70	5	-0.78	943304810	106685	108.26	8900	9040	8650	11720	6320	9020	8841.93	2.02	34108	9306	9162	9066	8922	8826	9115	8875	1136	2700	5000	6490	10	1	22722739	2034	-6.98	1.20	12	0.47	-1282.00	7450.00	28000	20230719	-68.04	8650	20240725	3.47	15760	-43.21	20240226	8650	3.47	20240725	24650	-63.69	20230727	8650	3.47	20240725	2.96	N	005950	5000	1136 억	459633	N	N	0	N	N
36	20240725	140214	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9030	10	2	0.11	849139020	96233	97.65	8900	9030	8650	11720	6320	9020	8823.74	2.02	38570	9306	9162	9066	8922	8826	9115	8875	1136	2700	5000	6490	10	1	22722739	2052	-7.04	1.21	12	0.42	-1282.00	7450.00	28000	20230719	-67.75	8650	20240725	4.39	15760	-42.70	20240226	8650	4.39	20240725	24650	-63.37	20230727	8650	4.39	20240725	2.96	N	005950	5000	1136 억	459633	N	N	0	N	N
37	20240725	130214	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	8980	-40	5	-0.44	789427590	89598	90.92	8900	9000	8650	11720	6320	9020	8810.72	2.02	36004	9306	9162	9066	8922	8826	9115	8875	1136	2700	5000	6490	10	1	22722739	2041	-7.00	1.21	12	0.39	-1282.00	7450.00	28000	20230719	-67.93	8650	20240725	3.82	15760	-43.02	20240226	8650	3.82	20240725	24650	-63.57	20230727	8650	3.82	20240725	2.96	N	005950	5000	1136 억	459633	N	N	0	N	N
38	20240725	120214	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	8920	-100	5	-1.11	757466660	86031	87.30	8900	9000	8650	11720	6320	9020	8804.52	2.02	34438	9306	9162	9066	8922	8826	9115	8875	1136	2700	5000	6490	10	1	22722739	2027	-6.96	1.20	12	0.38	-1282.00	7450.00	28000	20230719	-68.14	8650	20240725	3.12	15760	-43.40	20240226	8650	3.12	20240725	24650	-63.81	20230727	8650	3.12	20240725	2.96	N	005950	5000	1136 억	459633	N	N	0	N	N
39	20240725	110212	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	8840	-180	5	-2.00	639697970	72827	73.90	8900	8930	8650	11720	6320	9020	8783.73	2.02	29234	9306	9162	9066	8922	8826	9115	8875	1136	2700	5000	6490	10	1	22722739	2009	-6.90	1.19	12	0.32	-1282.00	7450.00	28000	20230719	-68.43	8650	20240725	2.20	15760	-43.91	20240226	8650	2.20	20240725	24650	-64.14	20230727	8650	2.20	20240725	2.96	N	005950	5000	1136 억	459633	N	N	0	N	N
40	20240725	100213	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	8810	-210	5	-2.33	502414920	57234	58.08	8900	8930	8650	11720	6320	9020	8778.17	2.02	20118	9306	9162	9066	8922	8826	9115	8875	1136	2700	5000	6490	10	1	22722739	2002	-6.87	1.18	12	0.25	-1282.00	7450.00	28000	20230719	-68.54	8650	20240725	1.85	15760	-44.10	20240226	8650	1.85	20240725	24650	-64.26	20230727	8650	1.85	20240725	2.96	N	005950	5000	1136 억	459633	N	N	0	N	N
41	20240725	090214	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	8810	-210	5	-2.33	37881280	4277	4.34	8900	8930	8810	11720	6320	9020	8856.13	2.02	269	9306	9162	9066	8922	8826	9115	8875	1136	2700	5000	6490	10	1	22722739	2002	-6.87	1.18	12	0.02	-1282.00	7450.00	28000	20230719	-68.54	8810	20240725	0.00	15760	-44.10	20240226	8810	0.00	20240725	24650	-64.26	20230727	8810	0.00	20240725	2.96	N	005950	5000	1136 억	459633	N	N	0	N	N
42	20240724	160212	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9020	-210	5	-2.28	891028600	98166	115.44	9060	9210	8970	11990	6470	9230	9076.84	1.92	23155	9730	9480	9350	9100	8970	9415	9035	1136	2760	5000	6640	10	1	22722739	2050	-7.04	1.21	12	0.43	-1282.00	7450.00	28000	20230719	-67.79	8970	20240724	0.56	15760	-42.77	20240226	8970	0.56	20240724	25100	-64.06	20230724	8970	0.56	20240724	2.97	N	005950	5000	1136 억	435701	N	N	0	N	N
43	20240724	150213	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9020	-210	5	-2.28	844911730	93056	109.43	9060	9210	8970	11990	6470	9230	9079.61	1.92	22709	9730	9480	9350	9100	8970	9415	9035	1136	2760	5000	6640	10	1	22722739	2050	-7.04	1.21	12	0.41	-1282.00	7450.00	28000	20230719	-67.79	8970	20240724	0.56	15760	-42.77	20240226	8970	0.56	20240724	25100	-64.06	20230724	8970	0.56	20240724	2.97	N	005950	5000	1136 억	435701	N	N	0	N	N
44	20240724	140215	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9030	-200	5	-2.17	658287020	72335	85.06	9060	9210	9000	11990	6470	9230	9100.53	1.92	14245	9730	9480	9350	9100	8970	9415	9035	1136	2760	5000	6640	10	1	22722739	2052	-7.04	1.21	12	0.32	-1282.00	7450.00	28000	20230719	-67.75	9000	20240724	0.33	15760	-42.70	20240226	9000	0.33	20240724	25100	-64.02	20230724	9000	0.33	20240724	2.97	N	005950	5000	1136 억	435701	N	N	0	N	N
45	20240724	130213	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9110	-120	5	-1.30	455095550	49886	58.67	9060	9210	9030	11990	6470	9230	9122.71	1.92	14028	9730	9480	9350	9100	8970	9415	9035	1136	2760	5000	6640	10	1	22722739	2070	-7.11	1.22	12	0.22	-1282.00	7450.00	28000	20230719	-67.46	9030	20240724	0.89	15760	-42.20	20240226	9030	0.89	20240724	25100	-63.71	20230724	9030	0.89	20240724	2.97	N	005950	5000	1136 억	435701	N	N	0	N	N
46	20240724	120214	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9130	-100	5	-1.08	415053650	45488	53.49	9060	9210	9030	11990	6470	9230	9124.46	1.92	13309	9730	9480	9350	9100	8970	9415	9035	1136	2760	5000	6640	10	1	22722739	2075	-7.12	1.23	12	0.20	-1282.00	7450.00	28000	20230719	-67.39	9030	20240724	1.11	15760	-42.07	20240226	9030	1.11	20240724	25100	-63.63	20230724	9030	1.11	20240724	2.97	N	005950	5000	1136 억	435701	N	N	0	N	N
47	20240724	110213	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9140	-90	5	-0.98	349088390	38263	45.00	9060	9210	9030	11990	6470	9230	9123.39	1.92	11803	9730	9480	9350	9100	8970	9415	9035	1136	2760	5000	6640	10	1	22722739	2077	-7.13	1.23	12	0.17	-1282.00	7450.00	28000	20230719	-67.36	9030	20240724	1.22	15760	-42.01	20240226	9030	1.22	20240724	25100	-63.59	20230724	9030	1.22	20240724	2.97	N	005950	5000	1136 억	435701	N	N	0	N	N
48	20240724	100214	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9170	-60	5	-0.65	257218650	28227	33.19	9060	9210	9030	11990	6470	9230	9112.50	1.92	11165	9730	9480	9350	9100	8970	9415	9035	1136	2760	5000	6640	10	1	22722739	2084	-7.15	1.23	12	0.12	-1282.00	7450.00	28000	20230719	-67.25	9030	20240724	1.55	15760	-41.81	20240226	9030	1.55	20240724	25100	-63.47	20230724	9030	1.55	20240724	2.97	N	005950	5000	1136 억	435701	N	N	0	N	N
49	20240724	090214	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9130	-100	5	-1.08	57248260	6308	7.42	9060	9180	9060	11990	6470	9230	9075.50	1.92	1907	9730	9480	9350	9100	8970	9415	9035	1136	2760	5000	6640	10	1	22722739	2075	-7.12	1.23	12	0.03	-1282.00	7450.00	28000	20230719	-67.39	9060	20240724	0.77	15760	-42.07	20240226	9060	0.77	20240724	25100	-63.63	20230724	9060	0.77	20240724	2.97	N	005950	5000	1136 억	435701	N	N	0	N	N
50	20240723	160212	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9230	-290	5	-3.05	778811320	83049	119.03	9450	9600	9220	12370	6670	9520	9378.09	1.90	-3911	9880	9700	9610	9430	9340	9655	9385	1136	2850	5000	6850	10	1	22722739	2097	-7.20	1.24	12	0.37	-1282.00	7450.00	28000	20230719	-67.04	9220	20240723	0.11	15760	-41.43	20240226	9220	0.11	20240723	25100	-63.23	20230724	9220	0.11	20240723	2.99	N	005950	5000	1136 억	432314	N	N	0	N	N
51	20240723	150216	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9260	-260	5	-2.73	668213150	71073	101.86	9450	9600	9250	12370	6670	9520	9401.79	1.90	-2558	9880	9700	9610	9430	9340	9655	9385	1136	2850	5000	6850	10	1	22722739	2104	-7.22	1.24	12	0.31	-1282.00	7450.00	28000	20230719	-66.93	9250	20240723	0.11	15760	-41.24	20240226	9250	0.11	20240723	25100	-63.11	20230724	9250	0.11	20240723	2.99	N	005950	5000	1136 억	432314	N	N	0	N	N
52	20240723	140211	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9380	-140	5	-1.47	444445830	47048	67.43	9450	9600	9370	12370	6670	9520	9446.65	1.90	755	9880	9700	9610	9430	9340	9655	9385	1136	2850	5000	6850	10	1	22722739	2131	-7.32	1.26	12	0.21	-1282.00	7450.00	28000	20230719	-66.50	9370	20240723	0.11	15760	-40.48	20240226	9370	0.11	20240723	25100	-62.63	20230724	9370	0.11	20240723	2.99	N	005950	5000	1136 억	432314	N	N	0	N	N
53	20240723	130211	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9400	-120	5	-1.26	380592080	40251	57.69	9450	9600	9370	12370	6670	9520	9455.47	1.90	3480	9880	9700	9610	9430	9340	9655	9385	1136	2850	5000	6850	10	1	22722739	2136	-7.33	1.26	12	0.18	-1282.00	7450.00	28000	20230719	-66.43	9370	20240723	0.32	15760	-40.36	20240226	9370	0.32	20240723	25100	-62.55	20230724	9370	0.32	20240723	2.99	N	005950	5000	1136 억	432314	N	N	0	N	N
54	20240723	120214	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9400	-120	5	-1.26	316529300	33429	47.91	9450	9600	9400	12370	6670	9520	9468.70	1.90	2209	9880	9700	9610	9430	9340	9655	9385	1136	2850	5000	6850	10	1	22722739	2136	-7.33	1.26	12	0.15	-1282.00	7450.00	28000	20230719	-66.43	9400	20240723	0.00	15760	-40.36	20240226	9400	0.00	20240723	25100	-62.55	20230724	9400	0.00	20240723	2.99	N	005950	5000	1136 억	432314	N	N	0	N	N
55	20240723	110213	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9490	-30	5	-0.32	172076530	18095	25.93	9450	9600	9440	12370	6670	9520	9509.62	1.90	720	9880	9700	9610	9430	9340	9655	9385	1136	2850	5000	6850	10	1	22722739	2156	-7.40	1.27	12	0.08	-1282.00	7450.00	28000	20230719	-66.11	9440	20240723	0.53	15760	-39.78	20240226	9440	0.53	20240723	25100	-62.19	20230724	9440	0.53	20240723	2.99	N	005950	5000	1136 억	432314	N	N	0	N	N
56	20240723	100214	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9540	20	2	0.21	115441450	12123	17.37	9450	9600	9440	12370	6670	9520	9522.52	1.90	268	9880	9700	9610	9430	9340	9655	9385	1136	2850	5000	6850	10	1	22722739	2168	-7.44	1.28	12	0.05	-1282.00	7450.00	28000	20230719	-65.93	9440	20240723	1.06	15760	-39.47	20240226	9440	1.06	20240723	25100	-61.99	20230724	9440	1.06	20240723	2.99	N	005950	5000	1136 억	432314	N	N	0	N	N
57	20240723	090212	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9510	-10	5	-0.11	13408710	1417	2.03	9450	9600	9440	12370	6670	9520	9462.75	1.90	14	9880	9700	9610	9430	9340	9655	9385	1136	2850	5000	6850	10	1	22722739	2161	-7.42	1.28	12	0.01	-1282.00	7450.00	28000	20230719	-66.04	9440	20240723	0.74	15760	-39.66	20240226	9440	0.74	20240723	25100	-62.11	20230724	9440	0.74	20240723	2.99	N	005950	5000	1136 억	432314	N	N	0	N	N
58	20240722	160211	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9520	-280	5	-2.86	662743000	69156	129.66	9740	9790	9520	12740	6860	9800	9583.45	1.97	-14927	9940	9870	9730	9660	9520	9905	9695	1136	2940	5000	7050	10	1	22722739	2163	-7.43	1.28	12	0.30	-1282.00	7450.00	28000	20230719	-66.00	9520	20240722	0.00	15760	-39.59	20240226	9520	0.00	20240722	25100	-62.07	20230724	9520	0.00	20240722	3.02	N	005950	5000	1136 억	446841	N	N	0	N	N
59	20240722	150213	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9550	-250	5	-2.55	627785410	65488	122.78	9740	9790	9520	12740	6860	9800	9586.27	1.97	-14695	9940	9870	9730	9660	9520	9905	9695	1136	2940	5000	7050	10	1	22722739	2170	-7.45	1.28	12	0.29	-1282.00	7450.00	28000	20230719	-65.89	9520	20240722	0.32	15760	-39.40	20240226	9520	0.32	20240722	25100	-61.95	20230724	9520	0.32	20240722	3.02	N	005950	5000	1136 억	446841	N	N	0	N	N
60	20240722	140212	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9550	-250	5	-2.55	539493160	56235	105.44	9740	9790	9550	12740	6860	9800	9593.55	1.97	-14404	9940	9870	9730	9660	9520	9905	9695	1136	2940	5000	7050	10	1	22722739	2170	-7.45	1.28	12	0.25	-1282.00	7450.00	28000	20230719	-65.89	9550	20240722	0.00	15760	-39.40	20240226	9550	0.00	20240722	25100	-61.95	20230724	9550	0.00	20240722	3.02	N	005950	5000	1136 억	446841	N	N	0	N	N
61	20240722	130211	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9570	-230	5	-2.35	459919260	47907	89.82	9740	9790	9550	12740	6860	9800	9600.25	1.97	-14343	9940	9870	9730	9660	9520	9905	9695	1136	2940	5000	7050	10	1	22722739	2175	-7.46	1.28	12	0.21	-1282.00	7450.00	28000	20230719	-65.82	9550	20240722	0.21	15760	-39.28	20240226	9550	0.21	20240722	25100	-61.87	20230724	9550	0.21	20240722	3.02	N	005950	5000	1136 억	446841	N	N	0	N	N
62	20240722	120212	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9560	-240	5	-2.45	402669190	41915	78.59	9740	9790	9550	12740	6860	9800	9606.80	1.97	-14102	9940	9870	9730	9660	9520	9905	9695	1136	2940	5000	7050	10	1	22722739	2172	-7.46	1.28	12	0.18	-1282.00	7450.00	28000	20230719	-65.86	9550	20240722	0.10	15760	-39.34	20240226	9550	0.10	20240722	25100	-61.91	20230724	9550	0.10	20240722	3.02	N	005950	5000	1136 억	446841	N	N	0	N	N
63	20240722	110212	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9560	-240	5	-2.45	359720830	37423	70.16	9740	9790	9550	12740	6860	9800	9612.29	1.97	-14025	9940	9870	9730	9660	9520	9905	9695	1136	2940	5000	7050	10	1	22722739	2172	-7.46	1.28	12	0.16	-1282.00	7450.00	28000	20230719	-65.86	9550	20240722	0.10	15760	-39.34	20240226	9550	0.10	20240722	25100	-61.91	20230724	9550	0.10	20240722	3.02	N	005950	5000	1136 억	446841	N	N	0	N	N
64	20240722	100212	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9570	-230	5	-2.35	239219690	24828	46.55	9740	9790	9550	12740	6860	9800	9635.08	1.97	-10674	9940	9870	9730	9660	9520	9905	9695	1136	2940	5000	7050	10	1	22722739	2175	-7.46	1.28	12	0.11	-1282.00	7450.00	28000	20230719	-65.82	9550	20240722	0.21	15760	-39.28	20240226	9550	0.21	20240722	25100	-61.87	20230724	9550	0.21	20240722	3.02	N	005950	5000	1136 억	446841	N	N	0	N	N
65	20240722	090212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9740	-60	5	-0.61	23170720	2378	4.46	9740	9790	9740	12740	6860	9800	9743.78	1.97	927	9940	9870	9730	9660	9520	9905	9695	1136	2940	5000	7050	10	1	22722739	2213	-7.60	1.31	12	0.01	-1282.00	7450.00	28000	20230719	-65.21	9590	20240719	1.56	15760	-38.20	20240226	9590	1.56	20240719	25100	-61.20	20230724	9590	1.56	20240719	3.02	N	005950	5000	1136 억	446841	N	N	0	N	N
66	20240719	160210	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9800	140	2	1.45	514734500	53266	70.24	9600	9800	9590	12550	6770	9660	9663.46	1.90	14590	9926	9792	9706	9572	9486	9750	9530	1136	2890	5000	6950	10	1	22722739	2227	-7.64	1.32	12	0.23	-1282.00	7450.00	28000	20230719	-65.00	9590	20240719	2.19	15760	-37.82	20240226	9590	2.19	20240719	28000	-65.00	20230719	9590	2.19	20240719	3.03	N	005950	5000	1136 억	432540	N	N	0	N	N
67	20240719	150210	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9730	70	2	0.72	456515990	47305	62.38	9600	9740	9590	12550	6770	9660	9650.48	1.90	10643	9926	9792	9706	9572	9486	9750	9530	1136	2890	5000	6950	10	1	22722739	2211	-7.59	1.31	12	0.21	-1282.00	7450.00	28000	20230719	-65.25	9590	20240719	1.46	15760	-38.26	20240226	9590	1.46	20240719	28000	-65.25	20230719	9590	1.46	20240719	3.03	N	005950	5000	1136 억	432540	N	N	0	N	N
68	20240719	140211	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9670	10	2	0.10	385053930	39939	52.67	9600	9740	9590	12550	6770	9660	9641.05	1.90	4298	9926	9792	9706	9572	9486	9750	9530	1136	2890	5000	6950	10	1	22722739	2197	-7.54	1.30	12	0.18	-1282.00	7450.00	28000	20230719	-65.46	9590	20240719	0.83	15760	-38.64	20240226	9590	0.83	20240719	28000	-65.46	20230719	9590	0.83	20240719	3.03	N	005950	5000	1136 억	432540	N	N	0	N	N
69	20240719	130209	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9660	0	3	0.00	345742990	35864	47.29	9600	9740	9590	12550	6770	9660	9640.39	1.90	3505	9926	9792	9706	9572	9486	9750	9530	1136	2890	5000	6950	10	1	22722739	2195	-7.54	1.30	12	0.16	-1282.00	7450.00	28000	20230719	-65.50	9590	20240719	0.73	15760	-38.71	20240226	9590	0.73	20240719	28000	-65.50	20230719	9590	0.73	20240719	3.03	N	005950	5000	1136 억	432540	N	N	0	N	N
70	20240719	120208	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9680	20	2	0.21	315106080	32694	43.11	9600	9740	9590	12550	6770	9660	9638.04	1.90	3684	9926	9792	9706	9572	9486	9750	9530	1136	2890	5000	6950	10	1	22722739	2200	-7.55	1.30	12	0.14	-1282.00	7450.00	28000	20230719	-65.43	9590	20240719	0.94	15760	-38.58	20240226	9590	0.94	20240719	28000	-65.43	20230719	9590	0.94	20240719	3.03	N	005950	5000	1136 억	432540	N	N	0	N	N
71	20240719	110210	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9680	20	2	0.21	290170840	30113	39.71	9600	9740	9590	12550	6770	9660	9636.07	1.90	2802	9926	9792	9706	9572	9486	9750	9530	1136	2890	5000	6950	10	1	22722739	2200	-7.55	1.30	12	0.13	-1282.00	7450.00	28000	20230719	-65.43	9590	20240719	0.94	15760	-38.58	20240226	9590	0.94	20240719	28000	-65.43	20230719	9590	0.94	20240719	3.03	N	005950	5000	1136 억	432540	N	N	0	N	N
72	20240719	100158	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9690	30	2	0.31	226269240	23511	31.00	9600	9740	9590	12550	6770	9660	9623.97	1.90	1735	9926	9792	9706	9572	9486	9750	9530	1136	2890	5000	6950	10	1	22722739	2202	-7.56	1.30	12	0.10	-1282.00	7450.00	28000	20230719	-65.39	9590	20240719	1.04	15760	-38.52	20240226	9590	1.04	20240719	28000	-65.39	20230719	9590	1.04	20240719	3.03	N	005950	5000	1136 억	432540	N	N	0	N	N
73	20240719	090220	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9650	-10	5	-0.10	16755800	1745	2.30	9600	9650	9600	12550	6770	9660	9602.18	1.90	81	9926	9792	9706	9572	9486	9750	9530	1136	2890	5000	6950	10	1	22722739	2193	-7.53	1.30	12	0.01	-1282.00	7450.00	28000	20230719	-65.54	9600	20240719	0.52	15760	-38.77	20240226	9600	0.52	20240719	28000	-65.54	20230719	9600	0.52	20240719	3.03	N	005950	5000	1136 억	432540	N	N	0	N	N
74	20240718	160207	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9660	-220	5	-2.23	730436280	75391	149.79	9810	9840	9620	12840	6920	9880	9688.90	1.90	1063	10000	9940	9910	9850	9820	9925	9835	1136	2960	5000	7110	10	1	22722739	2195	-7.54	1.30	12	0.33	-1282.00	7450.00	28000	20230719	-65.50	9620	20240718	0.42	15760	-38.71	20240226	9620	0.42	20240718	28000	-65.50	20230719	9620	0.42	20240718	3.05	N	005950	5000	1136 억	431538	N	N	7	N	N
75	20240718	150210	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9680	-200	5	-2.02	654510440	67538	134.19	9810	9840	9620	12840	6920	9880	9691.00	1.90	610	10000	9940	9910	9850	9820	9925	9835	1136	2960	5000	7110	10	1	22722739	2200	-7.55	1.30	12	0.30	-1282.00	7450.00	28000	20230719	-65.43	9620	20240718	0.62	15760	-38.58	20240226	9620	0.62	20240718	28000	-65.43	20230719	9620	0.62	20240718	3.05	N	005950	5000	1136 억	431538	N	N	7	N	N
76	20240718	140208	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9700	-180	5	-1.82	556685930	57445	114.13	9810	9840	9620	12840	6920	9880	9690.76	1.90	476	10000	9940	9910	9850	9820	9925	9835	1136	2960	5000	7110	10	1	22722739	2204	-7.57	1.30	12	0.25	-1282.00	7450.00	28000	20230719	-65.36	9620	20240718	0.83	15760	-38.45	20240226	9620	0.83	20240718	28000	-65.36	20230719	9620	0.83	20240718	3.05	N	005950	5000	1136 억	431538	N	N	7	N	N
77	20240718	130208	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9690	-190	5	-1.92	463690780	47843	95.05	9810	9840	9620	12840	6920	9880	9691.93	1.90	651	10000	9940	9910	9850	9820	9925	9835	1136	2960	5000	7110	10	1	22722739	2202	-7.56	1.30	12	0.21	-1282.00	7450.00	28000	20230719	-65.39	9620	20240718	0.73	15760	-38.52	20240226	9620	0.73	20240718	28000	-65.39	20230719	9620	0.73	20240718	3.05	N	005950	5000	1136 억	431538	N	N	7	N	N
78	20240718	120208	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9680	-200	5	-2.02	420224760	43361	86.15	9810	9840	9620	12840	6920	9880	9691.31	1.90	202	10000	9940	9910	9850	9820	9925	9835	1136	2960	5000	7110	10	1	22722739	2200	-7.55	1.30	12	0.19	-1282.00	7450.00	28000	20230719	-65.43	9620	20240718	0.62	15760	-38.58	20240226	9620	0.62	20240718	28000	-65.43	20230719	9620	0.62	20240718	3.05	N	005950	5000	1136 억	431538	N	N	7	N	N
79	20240718	110208	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9710	-170	5	-1.72	345559400	35657	70.84	9810	9840	9620	12840	6920	9880	9691.21	1.90	-304	10000	9940	9910	9850	9820	9925	9835	1136	2960	5000	7110	10	1	22722739	2206	-7.57	1.30	12	0.16	-1282.00	7450.00	28000	20230719	-65.32	9620	20240718	0.94	15760	-38.39	20240226	9620	0.94	20240718	28000	-65.32	20230719	9620	0.94	20240718	3.05	N	005950	5000	1136 억	431538	N	N	7	N	N
80	20240718	100209	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9690	-190	5	-1.92	272159500	28083	55.80	9810	9840	9620	12840	6920	9880	9691.25	1.90	-2120	10000	9940	9910	9850	9820	9925	9835	1136	2960	5000	7110	10	1	22722739	2202	-7.56	1.30	12	0.12	-1282.00	7450.00	28000	20230719	-65.39	9620	20240718	0.73	15760	-38.52	20240226	9620	0.73	20240718	28000	-65.39	20230719	9620	0.73	20240718	3.05	N	005950	5000	1136 억	431538	N	N	7	N	N
81	20240718	090211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9770	-110	5	-1.11	35708860	3648	7.25	9810	9840	9760	12840	6920	9880	9788.61	1.90	-1263	10000	9940	9910	9850	9820	9925	9835	1136	2960	5000	7110	10	1	22722739	2220	-7.62	1.31	12	0.02	-1282.00	7450.00	28000	20230719	-65.11	9710	20240708	0.62	15760	-38.01	20240226	9710	0.62	20240708	28000	-65.11	20230719	9710	0.62	20240708	3.05	N	005950	5000	1136 억	431538	N	N	7	N	N
82	20240717	160213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9880	-40	5	-0.40	488113370	49263	100.59	9920	9970	9880	12890	6950	9920	9908.41	1.91	-1913	10113	10016	9953	9856	9793	10000	9840	1136	2970	5000	7140	10	1	22722739	2245	-7.71	1.33	12	0.22	-1282.00	7450.00	28000	20230719	-64.71	9710	20240708	1.75	15760	-37.31	20240226	9710	1.75	20240708	28000	-64.71	20230719	9710	1.75	20240708	3.06	N	005950	5000	1136 억	433466	N	N	7	N	N
83	20240717	150215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9900	-20	5	-0.20	396012660	39945	81.56	9920	9970	9890	12890	6950	9920	9913.95	1.91	-1634	10113	10016	9953	9856	9793	10000	9840	1136	2970	5000	7140	10	1	22722739	2250	-7.72	1.33	12	0.18	-1282.00	7450.00	28000	20230719	-64.64	9710	20240708	1.96	15760	-37.18	20240226	9710	1.96	20240708	28000	-64.64	20230719	9710	1.96	20240708	3.06	N	005950	5000	1136 억	433466	N	N	10	N	N
84	20240717	140215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9910	-10	5	-0.10	354737510	35779	73.05	9920	9970	9890	12890	6950	9920	9914.68	1.91	-1490	10113	10016	9953	9856	9793	10000	9840	1136	2970	5000	7140	10	1	22722739	2252	-7.73	1.33	12	0.16	-1282.00	7450.00	28000	20230719	-64.61	9710	20240708	2.06	15760	-37.12	20240226	9710	2.06	20240708	28000	-64.61	20230719	9710	2.06	20240708	3.06	N	005950	5000	1136 억	433466	N	N	10	N	N
85	20240717	130215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9930	10	2	0.10	275696060	27799	56.76	9920	9970	9890	12890	6950	9920	9917.48	1.91	130	10113	10016	9953	9856	9793	10000	9840	1136	2970	5000	7140	10	1	22722739	2256	-7.75	1.33	12	0.12	-1282.00	7450.00	28000	20230719	-64.54	9710	20240708	2.27	15760	-36.99	20240226	9710	2.27	20240708	28000	-64.54	20230719	9710	2.27	20240708	3.06	N	005950	5000	1136 억	433466	N	N	10	N	N
86	20240717	120215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9930	10	2	0.10	237600960	23960	48.92	9920	9970	9890	12890	6950	9920	9916.57	1.91	-21	10113	10016	9953	9856	9793	10000	9840	1136	2970	5000	7140	10	1	22722739	2256	-7.75	1.33	12	0.11	-1282.00	7450.00	28000	20230719	-64.54	9710	20240708	2.27	15760	-36.99	20240226	9710	2.27	20240708	28000	-64.54	20230719	9710	2.27	20240708	3.06	N	005950	5000	1136 억	433466	N	N	10	N	N
87	20240717	110215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9920	0	3	0.00	180109490	18166	37.09	9920	9970	9890	12890	6950	9920	9914.65	1.91	-1227	10113	10016	9953	9856	9793	10000	9840	1136	2970	5000	7140	10	1	22722739	2254	-7.74	1.33	12	0.08	-1282.00	7450.00	28000	20230719	-64.57	9710	20240708	2.16	15760	-37.06	20240226	9710	2.16	20240708	28000	-64.57	20230719	9710	2.16	20240708	3.06	N	005950	5000	1136 억	433466	N	N	10	N	N
88	20240717	100214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9930	10	2	0.10	79550250	8010	16.35	9920	9970	9910	12890	6950	9920	9931.37	1.91	-360	10113	10016	9953	9856	9793	10000	9840	1136	2970	5000	7140	10	1	22722739	2256	-7.75	1.33	12	0.04	-1282.00	7450.00	28000	20230719	-64.54	9710	20240708	2.27	15760	-36.99	20240226	9710	2.27	20240708	28000	-64.54	20230719	9710	2.27	20240708	3.06	N	005950	5000	1136 억	433466	N	N	10	N	N
89	20240717	090200	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9970	50	2	0.50	2403320	242	0.49	9920	9970	9920	12890	6950	9920	9931.07	1.91	102	10113	10016	9953	9856	9793	10000	9840	1136	2970	5000	7140	10	1	22722739	2265	-7.78	1.34	12	0.00	-1282.00	7450.00	28000	20230719	-64.39	9710	20240708	2.68	15760	-36.74	20240226	9710	2.68	20240708	28000	-64.39	20230719	9710	2.68	20240708	3.06	N	005950	5000	1136 억	433466	N	N	10	N	N
90	20240716	160215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9920	-80	5	-0.80	482466160	48643	112.35	9920	10050	9890	13000	7000	10000	9918.51	1.95	-8762	10106	10052	9986	9932	9866	10020	9900	1136	3000	5000	7200	10	1	22722739	2254	-7.74	1.33	12	0.21	-1282.00	7450.00	28000	20230719	-64.57	9710	20240708	2.16	15760	-37.06	20240226	9710	2.16	20240708	28000	-64.57	20230719	9710	2.16	20240708	3.04	N	005950	5000	1136 억	442165	N	N	10	N	N
91	20240716	150217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9930	-70	5	-0.70	454007220	45773	105.72	9920	10050	9890	13000	7000	10000	9918.67	1.95	-8218	10106	10052	9986	9932	9866	10020	9900	1136	3000	5000	7200	10	1	22722739	2256	-7.75	1.33	12	0.20	-1282.00	7450.00	28000	20230719	-64.54	9710	20240708	2.27	15760	-36.99	20240226	9710	2.27	20240708	28000	-64.54	20230719	9710	2.27	20240708	3.04	N	005950	5000	1136 억	442165	N	N	22	N	N
92	20240716	140216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9930	-70	5	-0.70	345209770	34794	80.36	9920	10050	9890	13000	7000	10000	9921.53	1.95	-5639	10106	10052	9986	9932	9866	10020	9900	1136	3000	5000	7200	10	1	22722739	2256	-7.75	1.33	12	0.15	-1282.00	7450.00	28000	20230719	-64.54	9710	20240708	2.27	15760	-36.99	20240226	9710	2.27	20240708	28000	-64.54	20230719	9710	2.27	20240708	3.04	N	005950	5000	1136 억	442165	N	N	22	N	N
93	20240716	130216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9930	-70	5	-0.70	305734670	30816	71.18	9920	10050	9890	13000	7000	10000	9921.30	1.95	-4669	10106	10052	9986	9932	9866	10020	9900	1136	3000	5000	7200	10	1	22722739	2256	-7.75	1.33	12	0.14	-1282.00	7450.00	28000	20230719	-64.54	9710	20240708	2.27	15760	-36.99	20240226	9710	2.27	20240708	28000	-64.54	20230719	9710	2.27	20240708	3.04	N	005950	5000	1136 억	442165	N	N	22	N	N
94	20240716	120216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9930	-70	5	-0.70	264675380	26677	61.62	9920	10050	9890	13000	7000	10000	9921.48	1.95	-5024	10106	10052	9986	9932	9866	10020	9900	1136	3000	5000	7200	10	1	22722739	2256	-7.75	1.33	12	0.12	-1282.00	7450.00	28000	20230719	-64.54	9710	20240708	2.27	15760	-36.99	20240226	9710	2.27	20240708	28000	-64.54	20230719	9710	2.27	20240708	3.04	N	005950	5000	1136 억	442165	N	N	22	N	N
95	20240716	110216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9910	-90	5	-0.90	235377410	23721	54.79	9920	10050	9890	13000	7000	10000	9922.74	1.95	-5405	10106	10052	9986	9932	9866	10020	9900	1136	3000	5000	7200	10	1	22722739	2252	-7.73	1.33	12	0.10	-1282.00	7450.00	28000	20230719	-64.61	9710	20240708	2.06	15760	-37.12	20240226	9710	2.06	20240708	28000	-64.61	20230719	9710	2.06	20240708	3.04	N	005950	5000	1136 억	442165	N	N	22	N	N
96	20240716	100216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9920	-80	5	-0.80	140289390	14118	32.61	9920	10050	9910	13000	7000	10000	9936.92	1.95	-3389	10106	10052	9986	9932	9866	10020	9900	1136	3000	5000	7200	10	1	22722739	2254	-7.74	1.33	12	0.06	-1282.00	7450.00	28000	20230719	-64.57	9710	20240708	2.16	15760	-37.06	20240226	9710	2.16	20240708	28000	-64.57	20230719	9710	2.16	20240708	3.04	N	005950	5000	1136 억	442165	N	N	22	N	N
97	20240716	090214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9930	-70	5	-0.70	6214680	626	1.45	9920	10000	9920	13000	7000	10000	9927.60	1.95	151	10106	10052	9986	9932	9866	10020	9900	1136	3000	5000	7200	10	1	22722739	2256	-7.75	1.33	12	0.00	-1282.00	7450.00	28000	20230719	-64.54	9710	20240708	2.27	15760	-36.99	20240226	9710	2.27	20240708	28000	-64.54	20230719	9710	2.27	20240708	3.04	N	005950	5000	1136 억	442165	N	N	22	N	N
98	20240715	160212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10000	-30	5	-0.30	430985650	43238	45.20	10030	10040	9920	13030	7030	10030	9967.68	1.93	4195	10570	10300	10160	9890	9750	10230	9820	1136	3000	5000	7220	10	1	22722739	2272	-7.80	1.34	12	0.19	-1282.00	7450.00	28000	20230719	-64.29	9710	20240708	2.99	15760	-36.55	20240226	9710	2.99	20240708	28000	-64.29	20230719	9710	2.99	20240708	3.08	N	005950	5000	1136 억	437818	N	N	22	N	N
99	20240715	150214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9990	-40	5	-0.40	404934900	40632	42.47	10030	10040	9920	13030	7030	10030	9965.91	1.93	4078	10570	10300	10160	9890	9750	10230	9820	1136	3000	5000	7220	10	1	22722739	2270	-7.79	1.34	12	0.18	-1282.00	7450.00	28000	20230719	-64.32	9710	20240708	2.88	15760	-36.61	20240226	9710	2.88	20240708	28000	-64.32	20230719	9710	2.88	20240708	3.08	N	005950	5000	1136 억	437818	N	N	7	N	N
100	20240715	140213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9980	-50	5	-0.50	373226660	37455	39.15	10030	10040	9920	13030	7030	10030	9964.67	1.93	3675	10570	10300	10160	9890	9750	10230	9820	1136	3000	5000	7220	10	1	22722739	2268	-7.78	1.34	12	0.16	-1282.00	7450.00	28000	20230719	-64.36	9710	20240708	2.78	15760	-36.68	20240226	9710	2.78	20240708	28000	-64.36	20230719	9710	2.78	20240708	3.08	N	005950	5000	1136 억	437818	N	N	7	N	N
101	20240715	130214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9990	-40	5	-0.40	331065960	33234	34.74	10030	10040	9920	13030	7030	10030	9961.66	1.93	3366	10570	10300	10160	9890	9750	10230	9820	1136	3000	5000	7220	10	1	22722739	2270	-7.79	1.34	12	0.15	-1282.00	7450.00	28000	20230719	-64.32	9710	20240708	2.88	15760	-36.61	20240226	9710	2.88	20240708	28000	-64.32	20230719	9710	2.88	20240708	3.08	N	005950	5000	1136 억	437818	N	N	7	N	N
102	20240715	120214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9960	-70	5	-0.70	314072230	31534	32.96	10030	10040	9920	13030	7030	10030	9959.80	1.93	3215	10570	10300	10160	9890	9750	10230	9820	1136	3000	5000	7220	10	1	22722739	2263	-7.77	1.34	12	0.14	-1282.00	7450.00	28000	20230719	-64.43	9710	20240708	2.57	15760	-36.80	20240226	9710	2.57	20240708	28000	-64.43	20230719	9710	2.57	20240708	3.08	N	005950	5000	1136 억	437818	N	N	7	N	N
103	20240715	110214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9950	-80	5	-0.80	275605820	27671	28.92	10030	10040	9920	13030	7030	10030	9960.10	1.93	2729	10570	10300	10160	9890	9750	10230	9820	1136	3000	5000	7220	10	1	22722739	2261	-7.76	1.34	12	0.12	-1282.00	7450.00	28000	20230719	-64.46	9710	20240708	2.47	15760	-36.87	20240226	9710	2.47	20240708	28000	-64.46	20230719	9710	2.47	20240708	3.08	N	005950	5000	1136 억	437818	N	N	7	N	N
104	20240715	100215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9970	-60	5	-0.60	208766940	20953	21.90	10030	10040	9920	13030	7030	10030	9963.58	1.93	2499	10570	10300	10160	9890	9750	10230	9820	1136	3000	5000	7220	10	1	22722739	2265	-7.78	1.34	12	0.09	-1282.00	7450.00	28000	20230719	-64.39	9710	20240708	2.68	15760	-36.74	20240226	9710	2.68	20240708	28000	-64.39	20230719	9710	2.68	20240708	3.08	N	005950	5000	1136 억	437818	N	N	7	N	N
105	20240715	090214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10020	-10	5	-0.10	23973080	2394	2.50	10030	10040	9980	13030	7030	10030	10013.82	1.93	-542	10570	10300	10160	9890	9750	10230	9820	1136	3000	5000	7220	10	1	22722739	2277	-7.82	1.34	12	0.01	-1282.00	7450.00	28000	20230719	-64.21	9710	20240708	3.19	15760	-36.42	20240226	9710	3.19	20240708	28000	-64.21	20230719	9710	3.19	20240708	3.08	N	005950	5000	1136 억	437818	N	N	7	N	N
106	20240712	160212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10030	-50	5	-0.50	968621250	95266	109.37	10170	10430	10020	13100	7060	10080	10167.61	2.00	-16674	10240	10160	10060	9980	9880	10200	10020	1136	3020	5000	7250	10	1	22722739	2279	-7.82	1.35	12	0.42	-1282.00	7450.00	28000	20230719	-64.18	9710	20240708	3.30	15760	-36.36	20240226	9710	3.30	20240708	28000	-64.18	20230719	9710	3.30	20240708	3.08	N	005950	5000	1136 억	455482	N	N	7	N	N
107	20240712	150213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10030	-50	5	-0.50	897224180	88148	101.20	10170	10430	10020	13100	7060	10080	10178.61	2.00	-15655	10240	10160	10060	9980	9880	10200	10020	1136	3020	5000	7250	10	1	22722739	2279	-7.82	1.35	12	0.39	-1282.00	7450.00	28000	20230719	-64.18	9710	20240708	3.30	15760	-36.36	20240226	9710	3.30	20240708	28000	-64.18	20230719	9710	3.30	20240708	3.08	N	005950	5000	1136 억	455482	N	N	74	N	N
108	20240712	140215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10040	-40	5	-0.40	827536080	81198	93.22	10170	10430	10020	13100	7060	10080	10191.58	2.00	-14028	10240	10160	10060	9980	9880	10200	10020	1136	3020	5000	7250	10	1	22722739	2281	-7.83	1.35	12	0.36	-1282.00	7450.00	28000	20230719	-64.14	9710	20240708	3.40	15760	-36.29	20240226	9710	3.40	20240708	28000	-64.14	20230719	9710	3.40	20240708	3.08	N	005950	5000	1136 억	455482	N	N	74	N	N
109	20240712	130214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10060	-20	5	-0.20	797097970	78171	89.74	10170	10430	10020	13100	7060	10080	10196.85	2.00	-13222	10240	10160	10060	9980	9880	10200	10020	1136	3020	5000	7250	10	1	22722739	2286	-7.85	1.35	12	0.34	-1282.00	7450.00	28000	20230719	-64.07	9710	20240708	3.60	15760	-36.17	20240226	9710	3.60	20240708	28000	-64.07	20230719	9710	3.60	20240708	3.08	N	005950	5000	1136 억	455482	N	N	74	N	N
110	20240712	120214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10040	-40	5	-0.40	752834700	73761	84.68	10170	10430	10040	13100	7060	10080	10206.41	2.00	-12205	10240	10160	10060	9980	9880	10200	10020	1136	3020	5000	7250	10	1	22722739	2281	-7.83	1.35	12	0.32	-1282.00	7450.00	28000	20230719	-64.14	9710	20240708	3.40	15760	-36.29	20240226	9710	3.40	20240708	28000	-64.14	20230719	9710	3.40	20240708	3.08	N	005950	5000	1136 억	455482	N	N	74	N	N
111	20240712	110213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10070	-10	5	-0.10	715158410	70013	80.38	10170	10430	10050	13100	7060	10080	10214.65	2.00	-12170	10240	10160	10060	9980	9880	10200	10020	1136	3020	5000	7250	10	1	22722739	2288	-7.85	1.35	12	0.31	-1282.00	7450.00	28000	20230719	-64.04	9710	20240708	3.71	15760	-36.10	20240226	9710	3.71	20240708	28000	-64.04	20230719	9710	3.71	20240708	3.08	N	005950	5000	1136 억	455482	N	N	74	N	N
112	20240712	100214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10090	10	2	0.10	645324050	63087	72.43	10170	10430	10090	13100	7060	10080	10229.11	2.00	-10598	10240	10160	10060	9980	9880	10200	10020	1136	3020	5000	7250	10	1	22722739	2293	-7.87	1.35	12	0.28	-1282.00	7450.00	28000	20230719	-63.96	9710	20240708	3.91	15760	-35.98	20240226	9710	3.91	20240708	28000	-63.96	20230719	9710	3.91	20240708	3.08	N	005950	5000	1136 억	455482	N	N	74	N	N
113	20240712	090213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10380	300	2	2.98	152804380	14832	17.03	10170	10430	10170	13100	7060	10080	10302.34	2.00	6571	10240	10160	10060	9980	9880	10200	10020	1136	3020	5000	7250	10	1	22722739	2359	-8.10	1.39	12	0.07	-1282.00	7450.00	28000	20230719	-62.93	9710	20240708	6.90	15760	-34.14	20240226	9710	6.90	20240708	28000	-62.93	20230719	9710	6.90	20240708	3.08	N	005950	5000	1136 억	455482	N	N	74	N	N
114	20240711	160212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10080	140	2	1.41	860600110	85504	191.11	9970	10140	9960	12920	6960	9940	10065.03	1.89	25123	10066	10002	9936	9872	9806	9970	9840	1136	2980	5000	7150	10	1	22722739	2290	-7.86	1.35	12	0.38	-1282.00	7450.00	28000	20230719	-64.00	9710	20240708	3.81	15760	-36.04	20240226	9710	3.81	20240708	28000	-64.00	20230719	9710	3.81	20240708	3.07	N	005950	5000	1136 억	429381	N	N	74	N	N
115	20240711	150215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10070	130	2	1.31	795313500	79033	176.65	9970	10140	9960	12920	6960	9940	10063.06	1.89	26341	10066	10002	9936	9872	9806	9970	9840	1136	2980	5000	7150	10	1	22722739	2288	-7.85	1.35	12	0.35	-1282.00	7450.00	28000	20230719	-64.04	9710	20240708	3.71	15760	-36.10	20240226	9710	3.71	20240708	28000	-64.04	20230719	9710	3.71	20240708	3.07	N	005950	5000	1136 억	429381	N	N	28	N	N
116	20240711	140213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10060	120	2	1.21	735062610	73049	163.27	9970	10140	9960	12920	6960	9940	10062.60	1.89	25767	10066	10002	9936	9872	9806	9970	9840	1136	2980	5000	7150	10	1	22722739	2286	-7.85	1.35	12	0.32	-1282.00	7450.00	28000	20230719	-64.07	9710	20240708	3.60	15760	-36.17	20240226	9710	3.60	20240708	28000	-64.07	20230719	9710	3.60	20240708	3.07	N	005950	5000	1136 억	429381	N	N	28	N	N
117	20240711	130213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10090	150	2	1.51	664967750	66094	147.73	9970	10140	9960	12920	6960	9940	10060.94	1.89	23943	10066	10002	9936	9872	9806	9970	9840	1136	2980	5000	7150	10	1	22722739	2293	-7.87	1.35	12	0.29	-1282.00	7450.00	28000	20230719	-63.96	9710	20240708	3.91	15760	-35.98	20240226	9710	3.91	20240708	28000	-63.96	20230719	9710	3.91	20240708	3.07	N	005950	5000	1136 억	429381	N	N	28	N	N
118	20240711	120213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10130	190	2	1.91	571544290	56852	127.07	9970	10140	9960	12920	6960	9940	10053.20	1.89	18944	10066	10002	9936	9872	9806	9970	9840	1136	2980	5000	7150	10	1	22722739	2302	-7.90	1.36	12	0.25	-1282.00	7450.00	28000	20230719	-63.82	9710	20240708	4.33	15760	-35.72	20240226	9710	4.33	20240708	28000	-63.82	20230719	9710	4.33	20240708	3.07	N	005950	5000	1136 억	429381	N	N	28	N	N
119	20240711	110212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10060	120	2	1.21	308173140	30746	68.72	9970	10090	9960	12920	6960	9940	10023.19	1.89	8429	10066	10002	9936	9872	9806	9970	9840	1136	2980	5000	7150	10	1	22722739	2286	-7.85	1.35	12	0.14	-1282.00	7450.00	28000	20230719	-64.07	9710	20240708	3.60	15760	-36.17	20240226	9710	3.60	20240708	28000	-64.07	20230719	9710	3.60	20240708	3.07	N	005950	5000	1136 억	429381	N	N	28	N	N
120	20240711	100212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9990	50	2	0.50	147033290	14713	32.89	9970	10020	9960	12920	6960	9940	9993.43	1.89	2280	10066	10002	9936	9872	9806	9970	9840	1136	2980	5000	7150	10	1	22722739	2270	-7.79	1.34	12	0.06	-1282.00	7450.00	28000	20230719	-64.32	9710	20240708	2.88	15760	-36.61	20240226	9710	2.88	20240708	28000	-64.32	20230719	9710	2.88	20240708	3.07	N	005950	5000	1136 억	429381	N	N	28	N	N
121	20240711	090212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9970	30	2	0.30	4817320	483	1.08	9970	9980	9970	12920	6960	9940	9973.75	1.89	-293	10066	10002	9936	9872	9806	9970	9840	1136	2980	5000	7150	10	1	22722739	2265	-7.78	1.34	12	0.00	-1282.00	7450.00	28000	20230719	-64.39	9710	20240708	2.68	15760	-36.74	20240226	9710	2.68	20240708	28000	-64.39	20230719	9710	2.68	20240708	3.07	N	005950	5000	1136 억	429381	N	N	28	N	N
122	20240710	160212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9940	-80	5	-0.80	441780040	44519	72.40	9970	10000	9870	13020	7020	10020	9923.34	1.93	-8350	10273	10146	10053	9926	9833	10100	9880	1136	3000	5000	7210	10	1	22722739	2259	-7.75	1.33	12	0.20	-1282.00	7450.00	28000	20230719	-64.50	9710	20240708	2.37	15760	-36.93	20240226	9710	2.37	20240708	28000	-64.50	20230719	9710	2.37	20240708	3.09	N	005950	5000	1136 억	437719	N	N	28	N	N
123	20240710	150213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9940	-80	5	-0.80	422480860	42577	69.24	9970	10000	9870	13020	7020	10020	9922.75	1.93	-7817	10273	10146	10053	9926	9833	10100	9880	1136	3000	5000	7210	10	1	22722739	2259	-7.75	1.33	12	0.19	-1282.00	7450.00	28000	20230719	-64.50	9710	20240708	2.37	15760	-36.93	20240226	9710	2.37	20240708	28000	-64.50	20230719	9710	2.37	20240708	3.09	N	005950	5000	1136 억	437719	N	N	19	N	N
124	20240710	140212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9930	-90	5	-0.90	374324410	37733	61.36	9970	10000	9870	13020	7020	10020	9920.35	1.93	-7343	10273	10146	10053	9926	9833	10100	9880	1136	3000	5000	7210	10	1	22722739	2256	-7.75	1.33	12	0.17	-1282.00	7450.00	28000	20230719	-64.54	9710	20240708	2.27	15760	-36.99	20240226	9710	2.27	20240708	28000	-64.54	20230719	9710	2.27	20240708	3.09	N	005950	5000	1136 억	437719	N	N	19	N	N
125	20240710	130212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9920	-100	5	-1.00	286889680	28911	47.02	9970	10000	9870	13020	7020	10020	9923.20	1.93	-6625	10273	10146	10053	9926	9833	10100	9880	1136	3000	5000	7210	10	1	22722739	2254	-7.74	1.33	12	0.13	-1282.00	7450.00	28000	20230719	-64.57	9710	20240708	2.16	15760	-37.06	20240226	9710	2.16	20240708	28000	-64.57	20230719	9710	2.16	20240708	3.09	N	005950	5000	1136 억	437719	N	N	19	N	N
126	20240710	120211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9940	-80	5	-0.80	248230460	25016	40.68	9970	10000	9870	13020	7020	10020	9922.87	1.93	-5922	10273	10146	10053	9926	9833	10100	9880	1136	3000	5000	7210	10	1	22722739	2259	-7.75	1.33	12	0.11	-1282.00	7450.00	28000	20230719	-64.50	9710	20240708	2.37	15760	-36.93	20240226	9710	2.37	20240708	28000	-64.50	20230719	9710	2.37	20240708	3.09	N	005950	5000	1136 억	437719	N	N	19	N	N
127	20240710	110214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9940	-80	5	-0.80	203851410	20550	33.42	9970	10000	9870	13020	7020	10020	9919.78	1.93	-5470	10273	10146	10053	9926	9833	10100	9880	1136	3000	5000	7210	10	1	22722739	2259	-7.75	1.33	12	0.09	-1282.00	7450.00	28000	20230719	-64.50	9710	20240708	2.37	15760	-36.93	20240226	9710	2.37	20240708	28000	-64.50	20230719	9710	2.37	20240708	3.09	N	005950	5000	1136 억	437719	N	N	19	N	N
128	20240710	100212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9910	-110	5	-1.10	132736190	13383	21.76	9970	10000	9870	13020	7020	10020	9918.27	1.93	-4662	10273	10146	10053	9926	9833	10100	9880	1136	3000	5000	7210	10	1	22722739	2252	-7.73	1.33	12	0.06	-1282.00	7450.00	28000	20230719	-64.61	9710	20240708	2.06	15760	-37.12	20240226	9710	2.06	20240708	28000	-64.61	20230719	9710	2.06	20240708	3.09	N	005950	5000	1136 억	437719	N	N	19	N	N
129	20240710	090212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9960	-60	5	-0.60	7655090	768	1.25	9970	9970	9960	13020	7020	10020	9967.57	1.93	344	10273	10146	10053	9926	9833	10100	9880	1136	3000	5000	7210	10	1	22722739	2263	-7.77	1.34	12	0.00	-1282.00	7450.00	28000	20230719	-64.43	9710	20240708	2.57	15760	-36.80	20240226	9710	2.57	20240708	28000	-64.43	20230719	9710	2.57	20240708	3.09	N	005950	5000	1136 억	437719	N	N	19	N	N
130	20240709	160212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10020	10	2	0.10	614560800	61236	54.17	10140	10180	9960	13010	7010	10010	10035.94	1.97	-9174	10263	10136	9923	9796	9583	10200	9860	1136	3000	5000	7200	10	1	22722739	2277	-7.82	1.34	12	0.27	-1282.00	7450.00	28000	20230719	-64.21	9710	20240708	3.19	15760	-36.42	20240226	9710	3.19	20240708	28000	-64.21	20230719	9710	3.19	20240708	3.11	N	005950	5000	1136 억	448404	N	N	19	N	N
131	20240709	150212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9960	-50	5	-0.50	589704700	58747	51.97	10140	10180	9960	13010	7010	10010	10038.04	1.97	-9252	10263	10136	9923	9796	9583	10200	9860	1136	3000	5000	7200	10	1	22722739	2263	-7.77	1.34	12	0.26	-1282.00	7450.00	28000	20230719	-64.43	9710	20240708	2.57	15760	-36.80	20240226	9710	2.57	20240708	28000	-64.43	20230719	9710	2.57	20240708	3.11	N	005950	5000	1136 억	448404	N	N	25	N	N
132	20240709	140212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9980	-30	5	-0.30	538715200	53639	47.45	10140	10180	9980	13010	7010	10010	10043.35	1.97	-9766	10263	10136	9923	9796	9583	10200	9860	1136	3000	5000	7200	10	1	22722739	2268	-7.78	1.34	12	0.24	-1282.00	7450.00	28000	20230719	-64.36	9710	20240708	2.78	15760	-36.68	20240226	9710	2.78	20240708	28000	-64.36	20230719	9710	2.78	20240708	3.11	N	005950	5000	1136 억	448404	N	N	25	N	N
133	20240709	130212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10020	10	2	0.10	434743180	43236	38.25	10140	10180	9990	13010	7010	10010	10055.12	1.97	-5552	10263	10136	9923	9796	9583	10200	9860	1136	3000	5000	7200	10	1	22722739	2277	-7.82	1.34	12	0.19	-1282.00	7450.00	28000	20230719	-64.21	9710	20240708	3.19	15760	-36.42	20240226	9710	3.19	20240708	28000	-64.21	20230719	9710	3.19	20240708	3.11	N	005950	5000	1136 억	448404	N	N	25	N	N
134	20240709	120213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10020	10	2	0.10	407104890	40476	35.80	10140	10180	9990	13010	7010	10010	10057.93	1.97	-6111	10263	10136	9923	9796	9583	10200	9860	1136	3000	5000	7200	10	1	22722739	2277	-7.82	1.34	12	0.18	-1282.00	7450.00	28000	20230719	-64.21	9710	20240708	3.19	15760	-36.42	20240226	9710	3.19	20240708	28000	-64.21	20230719	9710	3.19	20240708	3.11	N	005950	5000	1136 억	448404	N	N	25	N	N
135	20240709	110213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10000	-10	5	-0.10	366647700	36434	32.23	10140	10180	9990	13010	7010	10010	10063.34	1.97	-6474	10263	10136	9923	9796	9583	10200	9860	1136	3000	5000	7200	10	1	22722739	2272	-7.80	1.34	12	0.16	-1282.00	7450.00	28000	20230719	-64.29	9710	20240708	2.99	15760	-36.55	20240226	9710	2.99	20240708	28000	-64.29	20230719	9710	2.99	20240708	3.11	N	005950	5000	1136 억	448404	N	N	25	N	N
136	20240709	100212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10040	30	2	0.30	227141000	22503	19.91	10140	10180	10020	13010	7010	10010	10093.81	1.97	-1107	10263	10136	9923	9796	9583	10200	9860	1136	3000	5000	7200	10	1	22722739	2281	-7.83	1.35	12	0.10	-1282.00	7450.00	28000	20230719	-64.14	9710	20240708	3.40	15760	-36.29	20240226	9710	3.40	20240708	28000	-64.14	20230719	9710	3.40	20240708	3.11	N	005950	5000	1136 억	448404	N	N	25	N	N
137	20240709	090212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10130	120	2	1.20	40684820	4014	3.55	10140	10140	10070	13010	7010	10010	10135.73	1.97	-1165	10263	10136	9923	9796	9583	10200	9860	1136	3000	5000	7200	10	1	22722739	2302	-7.90	1.36	12	0.02	-1282.00	7450.00	28000	20230719	-63.82	9710	20240708	4.33	15760	-35.72	20240226	9710	4.33	20240708	28000	-63.82	20230719	9710	4.33	20240708	3.11	N	005950	5000	1136 억	448404	N	N	25	N	N
138	20240708	160211	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10010	190	2	1.93	1114581280	112279	105.73	9800	10050	9710	12760	6880	9820	9926.83	1.82	33746	9973	9896	9853	9776	9733	9875	9755	1136	2940	5000	7070	10	1	22722739	2275	-7.81	1.34	12	0.49	-1282.00	7450.00	28000	20230719	-64.25	9710	20240708	3.09	15760	-36.48	20240226	9710	3.09	20240708	28000	-64.25	20230719	9710	3.09	20240708	3.12	N	005950	5000	1136 억	412548	N	N	25	N	N
139	20240708	150212	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10010	190	2	1.93	1085078370	109332	102.95	9800	10050	9710	12760	6880	9820	9924.69	1.82	32839	9973	9896	9853	9776	9733	9875	9755	1136	2940	5000	7070	10	1	22722739	2275	-7.81	1.34	12	0.48	-1282.00	7450.00	28000	20230719	-64.25	9710	20240708	3.09	15760	-36.48	20240226	9710	3.09	20240708	28000	-64.25	20230719	9710	3.09	20240708	3.12	N	005950	5000	1136 억	412548	N	N	73	N	N
140	20240708	140212	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10000	180	2	1.83	1034140400	104245	98.16	9800	10050	9710	12760	6880	9820	9920.36	1.82	31730	9973	9896	9853	9776	9733	9875	9755	1136	2940	5000	7070	10	1	22722739	2272	-7.80	1.34	12	0.46	-1282.00	7450.00	28000	20230719	-64.29	9710	20240708	2.99	15760	-36.55	20240226	9710	2.99	20240708	28000	-64.29	20230719	9710	2.99	20240708	3.12	N	005950	5000	1136 억	412548	N	N	73	N	N
141	20240708	130211	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10040	220	2	2.24	935485780	94402	88.89	9800	10040	9710	12760	6880	9820	9909.67	1.82	31141	9973	9896	9853	9776	9733	9875	9755	1136	2940	5000	7070	10	1	22722739	2281	-7.83	1.35	12	0.42	-1282.00	7450.00	28000	20230719	-64.14	9710	20240708	3.40	15760	-36.29	20240226	9710	3.40	20240708	28000	-64.14	20230719	9710	3.40	20240708	3.12	N	005950	5000	1136 억	412548	N	N	73	N	N
142	20240708	120212	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10000	180	2	1.83	768301760	77703	73.17	9800	10030	9710	12760	6880	9820	9887.74	1.82	17916	9973	9896	9853	9776	9733	9875	9755	1136	2940	5000	7070	10	1	22722739	2272	-7.80	1.34	12	0.34	-1282.00	7450.00	28000	20230719	-64.29	9710	20240708	2.99	15760	-36.55	20240226	9710	2.99	20240708	28000	-64.29	20230719	9710	2.99	20240708	3.12	N	005950	5000	1136 억	412548	N	N	73	N	N
143	20240708	110211	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9980	160	2	1.63	608560260	61709	58.11	9800	10030	9710	12760	6880	9820	9861.83	1.82	11942	9973	9896	9853	9776	9733	9875	9755	1136	2940	5000	7070	10	1	22722739	2268	-7.78	1.34	12	0.27	-1282.00	7450.00	28000	20230719	-64.36	9710	20240708	2.78	15760	-36.68	20240226	9710	2.78	20240708	28000	-64.36	20230719	9710	2.78	20240708	3.12	N	005950	5000	1136 억	412548	N	N	73	N	N
144	20240708	100211	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9850	30	2	0.31	289473650	29676	27.94	9800	9890	9710	12760	6880	9820	9754.29	1.82	4137	9973	9896	9853	9776	9733	9875	9755	1136	2940	5000	7070	10	1	22722739	2238	-7.68	1.32	12	0.13	-1282.00	7450.00	28000	20230719	-64.82	9710	20240708	1.44	15760	-37.50	20240226	9710	1.44	20240708	28000	-64.82	20230719	9710	1.44	20240708	3.12	N	005950	5000	1136 억	412548	N	N	73	N	N
145	20240708	090211	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9880	60	2	0.61	21188660	2158	2.03	9800	9890	9800	12760	6880	9820	9818.60	1.82	383	9973	9896	9853	9776	9733	9875	9755	1136	2940	5000	7070	10	1	22722739	2245	-7.71	1.33	12	0.01	-1282.00	7450.00	28000	20230719	-64.71	9800	20240708	0.82	15760	-37.31	20240226	9800	0.82	20240708	28000	-64.71	20230719	9800	0.82	20240708	3.12	N	005950	5000	1136 억	412548	N	N	73	N	N
146	20240705	160211	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9820	-60	5	-0.61	1033421160	104814	59.84	9880	9930	9810	12840	6920	9880	9859.62	1.78	8912	10260	10070	9960	9770	9660	10015	9715	1136	2960	5000	7110	10	1	22722739	2231	-7.66	1.32	12	0.46	-1282.00	7450.00	28000	20230719	-64.93	9810	20240705	0.10	15760	-37.69	20240226	9810	0.10	20240705	28000	-64.93	20230719	9810	0.10	20240705	3.12	N	005950	5000	1136 억	404227	N	N	73	N	N
147	20240705	150211	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9860	-20	5	-0.20	896587540	90890	51.89	9880	9930	9810	12840	6920	9880	9864.53	1.78	8519	10260	10070	9960	9770	9660	10015	9715	1136	2960	5000	7110	10	1	22722739	2240	-7.69	1.32	12	0.40	-1282.00	7450.00	28000	20230719	-64.79	9810	20240705	0.51	15760	-37.44	20240226	9810	0.51	20240705	28000	-64.79	20230719	9810	0.51	20240705	3.12	N	005950	5000	1136 억	404227	N	N	36	N	N
148	20240705	140212	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9860	-20	5	-0.20	811987710	82300	46.99	9880	9930	9810	12840	6920	9880	9866.19	1.78	8118	10260	10070	9960	9770	9660	10015	9715	1136	2960	5000	7110	10	1	22722739	2240	-7.69	1.32	12	0.36	-1282.00	7450.00	28000	20230719	-64.79	9810	20240705	0.51	15760	-37.44	20240226	9810	0.51	20240705	28000	-64.79	20230719	9810	0.51	20240705	3.12	N	005950	5000	1136 억	404227	N	N	36	N	N
149	20240705	130211	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9850	-30	5	-0.30	616515370	62431	35.64	9880	9930	9840	12840	6920	9880	9875.15	1.78	4266	10260	10070	9960	9770	9660	10015	9715	1136	2960	5000	7110	10	1	22722739	2238	-7.68	1.32	12	0.27	-1282.00	7450.00	28000	20230719	-64.82	9840	20240705	0.10	15760	-37.50	20240226	9840	0.10	20240705	28000	-64.82	20230719	9840	0.10	20240705	3.12	N	005950	5000	1136 억	404227	N	N	36	N	N
150	20240705	120211	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9880	0	3	0.00	419829400	42470	24.25	9880	9930	9850	12840	6920	9880	9885.32	1.78	4478	10260	10070	9960	9770	9660	10015	9715	1136	2960	5000	7110	10	1	22722739	2245	-7.71	1.33	12	0.19	-1282.00	7450.00	28000	20230719	-64.71	9850	20240705	0.30	15760	-37.31	20240226	9850	0.30	20240705	28000	-64.71	20230719	9850	0.30	20240705	3.12	N	005950	5000	1136 억	404227	N	N	36	N	N
151	20240705	110210	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9890	10	2	0.10	322468130	32608	18.62	9880	9930	9850	12840	6920	9880	9889.24	1.78	3499	10260	10070	9960	9770	9660	10015	9715	1136	2960	5000	7110	10	1	22722739	2247	-7.71	1.33	12	0.14	-1282.00	7450.00	28000	20230719	-64.68	9850	20240705	0.41	15760	-37.25	20240226	9850	0.41	20240705	28000	-64.68	20230719	9850	0.41	20240705	3.12	N	005950	5000	1136 억	404227	N	N	36	N	N
152	20240705	100210	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9890	10	2	0.10	228798160	23134	13.21	9880	9930	9850	12840	6920	9880	9890.14	1.78	3388	10260	10070	9960	9770	9660	10015	9715	1136	2960	5000	7110	10	1	22722739	2247	-7.71	1.33	12	0.10	-1282.00	7450.00	28000	20230719	-64.68	9850	20240705	0.41	15760	-37.25	20240226	9850	0.41	20240705	28000	-64.68	20230719	9850	0.41	20240705	3.12	N	005950	5000	1136 억	404227	N	N	36	N	N
153	20240705	090211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9930	50	2	0.51	42202780	4263	2.43	9880	9930	9880	12840	6920	9880	9899.90	1.78	1455	10260	10070	9960	9770	9660	10015	9715	1136	2960	5000	7110	10	1	22722739	2256	-7.75	1.33	12	0.02	-1282.00	7450.00	28000	20230719	-64.54	9850	20240704	0.81	15760	-36.99	20240226	9850	0.81	20240704	28000	-64.54	20230719	9850	0.81	20240704	3.12	N	005950	5000	1136 억	404227	N	N	36	N	N
154	20240704	160210	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9880	-180	5	-1.79	1733818900	174870	260.28	10060	10150	9850	13070	7050	10060	9914.94	1.81	-6695	10340	10200	10130	9990	9920	10165	9955	1136	3010	5000	7240	10	1	22722739	2245	-7.71	1.33	12	0.77	-1282.00	7450.00	28400	20230628	-65.21	9850	20240704	0.30	15760	-37.31	20240226	9850	0.30	20240704	28000	-64.71	20230719	9850	0.30	20240704	3.10	N	005950	5000	1136 억	410956	N	N	36	N	N
155	20240704	150211	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9880	-180	5	-1.79	1671166540	168532	250.85	10060	10150	9850	13070	7050	10060	9916.02	1.81	-6080	10340	10200	10130	9990	9920	10165	9955	1136	3010	5000	7240	10	1	22722739	2245	-7.71	1.33	12	0.74	-1282.00	7450.00	28400	20230628	-65.21	9850	20240704	0.30	15760	-37.31	20240226	9850	0.30	20240704	28000	-64.71	20230719	9850	0.30	20240704	3.10	N	005950	5000	1136 억	410956	N	N	2	N	N
156	20240704	140210	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9910	-150	5	-1.49	1561671380	157461	234.37	10060	10150	9850	13070	7050	10060	9917.83	1.81	-5808	10340	10200	10130	9990	9920	10165	9955	1136	3010	5000	7240	10	1	22722739	2252	-7.73	1.33	12	0.69	-1282.00	7450.00	28400	20230628	-65.11	9850	20240704	0.61	15760	-37.12	20240226	9850	0.61	20240704	28000	-64.61	20230719	9850	0.61	20240704	3.10	N	005950	5000	1136 억	410956	N	N	2	N	N
157	20240704	130211	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9860	-200	5	-1.99	1460106760	147189	219.08	10060	10150	9850	13070	7050	10060	9919.94	1.81	-8365	10340	10200	10130	9990	9920	10165	9955	1136	3010	5000	7240	10	1	22722739	2240	-7.69	1.32	12	0.65	-1282.00	7450.00	28400	20230628	-65.28	9850	20240704	0.10	15760	-37.44	20240226	9850	0.10	20240704	28000	-64.79	20230719	9850	0.10	20240704	3.10	N	005950	5000	1136 억	410956	N	N	2	N	N
158	20240704	120210	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9880	-180	5	-1.79	1204754070	121292	180.53	10060	10150	9860	13070	7050	10060	9932.68	1.81	-8394	10340	10200	10130	9990	9920	10165	9955	1136	3010	5000	7240	10	1	22722739	2245	-7.71	1.33	12	0.53	-1282.00	7450.00	28400	20230628	-65.21	9860	20240704	0.20	15760	-37.31	20240226	9860	0.20	20240704	28000	-64.71	20230719	9860	0.20	20240704	3.10	N	005950	5000	1136 억	410956	N	N	2	N	N
159	20240704	110210	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9910	-150	5	-1.49	888643520	89328	132.96	10060	10150	9890	13070	7050	10060	9948.10	1.81	414	10340	10200	10130	9990	9920	10165	9955	1136	3010	5000	7240	10	1	22722739	2252	-7.73	1.33	12	0.39	-1282.00	7450.00	28400	20230628	-65.11	9890	20240704	0.20	15760	-37.12	20240226	9890	0.20	20240704	28000	-64.61	20230719	9890	0.20	20240704	3.10	N	005950	5000	1136 억	410956	N	N	2	N	N
160	20240704	100210	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9890	-170	5	-1.69	639198650	64149	95.48	10060	10150	9890	13070	7050	10060	9964.28	1.81	261	10340	10200	10130	9990	9920	10165	9955	1136	3010	5000	7240	10	1	22722739	2247	-7.71	1.33	12	0.28	-1282.00	7450.00	28400	20230628	-65.18	9890	20240704	0.00	15760	-37.25	20240226	9890	0.00	20240704	28000	-64.68	20230719	9890	0.00	20240704	3.10	N	005950	5000	1136 억	410956	N	N	2	N	N
161	20240704	090210	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10070	10	2	0.10	69972290	6965	10.37	10060	10150	10000	13070	7050	10060	10046.27	1.81	1175	10340	10200	10130	9990	9920	10165	9955	1136	3010	5000	7240	10	1	22722739	2288	-7.85	1.35	12	0.03	-1282.00	7450.00	28400	20230628	-64.54	10000	20240704	0.70	15760	-36.10	20240226	10000	0.70	20240704	28000	-64.04	20230719	10000	0.70	20240704	3.10	N	005950	5000	1136 억	410956	N	N	2	N	N
162	20240703	160209	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10060	-40	5	-0.40	678181020	66944	107.77	10120	10270	10060	13130	7070	10100	10130.61	1.84	-7091	10393	10246	10173	10026	9953	10210	9990	1136	3030	5000	7270	10	1	22722739	2286	-7.85	1.35	12	0.29	-1282.00	7450.00	28800	20230627	-65.07	10060	20240703	0.00	15760	-36.17	20240226	10060	0.00	20240703	28000	-64.07	20230719	10060	0.00	20240703	3.12	N	005950	5000	1136 억	418349	N	N	2	N	N
163	20240703	150210	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10070	-30	5	-0.30	628089460	61968	99.76	10120	10270	10060	13130	7070	10100	10135.71	1.84	-6552	10393	10246	10173	10026	9953	10210	9990	1136	3030	5000	7270	10	1	22722739	2288	-7.85	1.35	12	0.27	-1282.00	7450.00	28800	20230627	-65.03	10060	20240703	0.10	15760	-36.10	20240226	10060	0.10	20240703	28000	-64.04	20230719	10060	0.10	20240703	3.12	N	005950	5000	1136 억	418349	N	N	12	N	N
164	20240703	140210	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10080	-20	5	-0.20	568397840	56042	90.22	10120	10270	10060	13130	7070	10100	10142.35	1.84	-5229	10393	10246	10173	10026	9953	10210	9990	1136	3030	5000	7270	10	1	22722739	2290	-7.86	1.35	12	0.25	-1282.00	7450.00	28800	20230627	-65.00	10060	20240703	0.20	15760	-36.04	20240226	10060	0.20	20240703	28000	-64.00	20230719	10060	0.20	20240703	3.12	N	005950	5000	1136 억	418349	N	N	12	N	N
165	20240703	130210	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10080	-20	5	-0.20	530328470	52262	84.13	10120	10270	10060	13130	7070	10100	10147.50	1.84	-4929	10393	10246	10173	10026	9953	10210	9990	1136	3030	5000	7270	10	1	22722739	2290	-7.86	1.35	12	0.23	-1282.00	7450.00	28800	20230627	-65.00	10060	20240703	0.20	15760	-36.04	20240226	10060	0.20	20240703	28000	-64.00	20230719	10060	0.20	20240703	3.12	N	005950	5000	1136 억	418349	N	N	12	N	N
166	20240703	120210	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10080	-20	5	-0.20	446230920	43909	70.69	10120	10270	10070	13130	7070	10100	10162.63	1.84	-4675	10393	10246	10173	10026	9953	10210	9990	1136	3030	5000	7270	10	1	22722739	2290	-7.86	1.35	12	0.19	-1282.00	7450.00	28800	20230627	-65.00	10070	20240703	0.10	15760	-36.04	20240226	10070	0.10	20240703	28000	-64.00	20230719	10070	0.10	20240703	3.12	N	005950	5000	1136 억	418349	N	N	12	N	N
167	20240703	110211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10120	20	2	0.20	356907240	35063	56.45	10120	10270	10100	13130	7070	10100	10179.03	1.84	-4122	10393	10246	10173	10026	9953	10210	9990	1136	3030	5000	7270	10	1	22722739	2300	-7.89	1.36	12	0.15	-1282.00	7450.00	28800	20230627	-64.86	10090	20240701	0.30	15760	-35.79	20240226	10090	0.30	20240701	28000	-63.86	20230719	10090	0.30	20240701	3.12	N	005950	5000	1136 억	418349	N	N	12	N	N
168	20240703	100211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10200	100	2	0.99	211295170	20681	33.29	10120	10270	10120	13130	7070	10100	10216.87	1.84	3840	10393	10246	10173	10026	9953	10210	9990	1136	3030	5000	7270	10	1	22722739	2318	-7.96	1.37	12	0.09	-1282.00	7450.00	28800	20230627	-64.58	10090	20240701	1.09	15760	-35.28	20240226	10090	1.09	20240701	28000	-63.57	20230719	10090	1.09	20240701	3.12	N	005950	5000	1136 억	418349	N	N	12	N	N
169	20240703	090210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10140	40	2	0.40	4445920	439	0.71	10120	10140	10120	13130	7070	10100	10127.38	1.84	161	10393	10246	10173	10026	9953	10210	9990	1136	3030	5000	7270	10	1	22722739	2304	-7.91	1.36	12	0.00	-1282.00	7450.00	28800	20230627	-64.79	10090	20240701	0.50	15760	-35.66	20240226	10090	0.50	20240701	28000	-63.79	20230719	10090	0.50	20240701	3.12	N	005950	5000	1136 억	418349	N	N	12	N	N
170	20240702	160209	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10100	-220	5	-2.13	624082950	61527	57.92	10250	10320	10100	13410	7230	10320	10143.34	1.93	-20155	10593	10456	10273	10136	9953	10525	10205	1136	3090	5000	7430	10	1	22722739	2295	-7.88	1.36	12	0.27	-1282.00	7450.00	29600	20230626	-65.88	10090	20240701	0.10	15760	-35.91	20240226	10090	0.10	20240701	28000	-63.93	20230719	10090	0.10	20240701	3.13	N	005950	5000	1136 억	438120	N	N	12	N	N
171	20240702	150210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10160	-160	5	-1.55	572236670	56400	53.09	10250	10320	10100	13410	7230	10320	10146.04	1.93	-18534	10593	10456	10273	10136	9953	10525	10205	1136	3090	5000	7430	10	1	22722739	2309	-7.93	1.36	12	0.25	-1282.00	7450.00	29600	20230626	-65.68	10090	20240701	0.69	15760	-35.53	20240226	10090	0.69	20240701	28000	-63.71	20230719	10090	0.69	20240701	3.13	N	005950	5000	1136 억	438120	N	N	47	N	N
172	20240702	140209	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10120	-200	5	-1.94	465529300	45866	43.18	10250	10320	10100	13410	7230	10320	10149.77	1.93	-16486	10593	10456	10273	10136	9953	10525	10205	1136	3090	5000	7430	10	1	22722739	2300	-7.89	1.36	12	0.20	-1282.00	7450.00	29600	20230626	-65.81	10090	20240701	0.30	15760	-35.79	20240226	10090	0.30	20240701	28000	-63.86	20230719	10090	0.30	20240701	3.13	N	005950	5000	1136 억	438120	N	N	47	N	N
173	20240702	130210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10130	-190	5	-1.84	372235920	36643	34.50	10250	10320	10110	13410	7230	10320	10158.45	1.93	-12904	10593	10456	10273	10136	9953	10525	10205	1136	3090	5000	7430	10	1	22722739	2302	-7.90	1.36	12	0.16	-1282.00	7450.00	29600	20230626	-65.78	10090	20240701	0.40	15760	-35.72	20240226	10090	0.40	20240701	28000	-63.82	20230719	10090	0.40	20240701	3.13	N	005950	5000	1136 억	438120	N	N	47	N	N
174	20240702	120210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10160	-160	5	-1.55	322788360	31759	29.90	10250	10320	10110	13410	7230	10320	10163.68	1.93	-12716	10593	10456	10273	10136	9953	10525	10205	1136	3090	5000	7430	10	1	22722739	2309	-7.93	1.36	12	0.14	-1282.00	7450.00	29600	20230626	-65.68	10090	20240701	0.69	15760	-35.53	20240226	10090	0.69	20240701	28000	-63.71	20230719	10090	0.69	20240701	3.13	N	005950	5000	1136 억	438120	N	N	47	N	N
175	20240702	110209	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10130	-190	5	-1.84	258891000	25448	23.96	10250	10320	10110	13410	7230	10320	10173.33	1.93	-10697	10593	10456	10273	10136	9953	10525	10205	1136	3090	5000	7430	10	1	22722739	2302	-7.90	1.36	12	0.11	-1282.00	7450.00	29600	20230626	-65.78	10090	20240701	0.40	15760	-35.72	20240226	10090	0.40	20240701	28000	-63.82	20230719	10090	0.40	20240701	3.13	N	005950	5000	1136 억	438120	N	N	47	N	N
176	20240702	100210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10120	-200	5	-1.94	203925370	20022	18.85	10250	10320	10110	13410	7230	10320	10185.06	1.93	-8675	10593	10456	10273	10136	9953	10525	10205	1136	3090	5000	7430	10	1	22722739	2300	-7.89	1.36	12	0.09	-1282.00	7450.00	29600	20230626	-65.81	10090	20240701	0.30	15760	-35.79	20240226	10090	0.30	20240701	28000	-63.86	20230719	10090	0.30	20240701	3.13	N	005950	5000	1136 억	438120	N	N	47	N	N
177	20240702	090210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10250	-70	5	-0.68	6716740	655	0.62	10250	10320	10250	13410	7230	10320	10254.56	1.93	23	10593	10456	10273	10136	9953	10525	10205	1136	3090	5000	7430	10	1	22722739	2329	-8.00	1.38	12	0.00	-1282.00	7450.00	29600	20230626	-65.37	10090	20240701	1.59	15760	-34.96	20240226	10090	1.59	20240701	28000	-63.39	20230719	10090	1.59	20240701	3.13	N	005950	5000	1136 억	438120	N	N	47	N	N
178	20240701	160209	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10320	120	2	1.18	1086592230	105986	140.44	10300	10410	10090	13260	7140	10200	10252.18	1.82	26829	10480	10340	10220	10080	9960	10410	10150	1136	3060	5000	7340	10	1	22722739	2345	-8.05	1.39	12	0.47	-1282.00	7450.00	31100	20230623	-66.82	10090	20240701	2.28	15760	-34.52	20240226	10090	2.28	20240701	28000	-63.14	20230719	10090	2.28	20240701	3.11	N	005950	5000	1136 억	412431	N	N	47	N	N
179	20240701	150210	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10300	100	2	0.98	1007090690	98295	130.25	10300	10410	10090	13260	7140	10200	10245.59	1.82	22158	10480	10340	10220	10080	9960	10410	10150	1136	3060	5000	7340	10	1	22722739	2340	-8.03	1.38	12	0.43	-1282.00	7450.00	31100	20230623	-66.88	10090	20240701	2.08	15760	-34.64	20240226	10090	2.08	20240701	28000	-63.21	20230719	10090	2.08	20240701	3.11	N	005950	5000	1136 억	412431	N	N	21	N	N
180	20240701	140209	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10300	100	2	0.98	884885050	86465	114.58	10300	10410	10090	13260	7140	10200	10234.03	1.82	14588	10480	10340	10220	10080	9960	10410	10150	1136	3060	5000	7340	10	1	22722739	2340	-8.03	1.38	12	0.38	-1282.00	7450.00	31100	20230623	-66.88	10090	20240701	2.08	15760	-34.64	20240226	10090	2.08	20240701	28000	-63.21	20230719	10090	2.08	20240701	3.11	N	005950	5000	1136 억	412431	N	N	21	N	N
181	20240701	130210	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10310	110	2	1.08	828548560	81002	107.34	10300	10410	10090	13260	7140	10200	10228.74	1.82	13989	10480	10340	10220	10080	9960	10410	10150	1136	3060	5000	7340	10	1	22722739	2343	-8.04	1.38	12	0.36	-1282.00	7450.00	31100	20230623	-66.85	10090	20240701	2.18	15760	-34.58	20240226	10090	2.18	20240701	28000	-63.18	20230719	10090	2.18	20240701	3.11	N	005950	5000	1136 억	412431	N	N	21	N	N
182	20240701	120210	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10350	150	2	1.47	791797700	77443	102.62	10300	10410	10090	13260	7140	10200	10224.26	1.82	13616	10480	10340	10220	10080	9960	10410	10150	1136	3060	5000	7340	10	1	22722739	2352	-8.07	1.39	12	0.34	-1282.00	7450.00	31100	20230623	-66.72	10090	20240701	2.58	15760	-34.33	20240226	10090	2.58	20240701	28000	-63.04	20230719	10090	2.58	20240701	3.11	N	005950	5000	1136 억	412431	N	N	21	N	N
183	20240701	110209	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10340	140	2	1.37	561423980	55240	73.20	10300	10340	10090	13260	7140	10200	10163.36	1.82	19914	10480	10340	10220	10080	9960	10410	10150	1136	3060	5000	7340	10	1	22722739	2350	-8.07	1.39	12	0.24	-1282.00	7450.00	31100	20230623	-66.75	10090	20240701	2.48	15760	-34.39	20240226	10090	2.48	20240701	28000	-63.07	20230719	10090	2.48	20240701	3.11	N	005950	5000	1136 억	412431	N	N	21	N	N
184	20240701	100209	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10110	-90	5	-0.88	275776400	27198	36.04	10300	10320	10090	13260	7140	10200	10139.58	1.82	-1071	10480	10340	10220	10080	9960	10410	10150	1136	3060	5000	7340	10	1	22722739	2297	-7.89	1.36	12	0.12	-1282.00	7450.00	31100	20230623	-67.49	10090	20240701	0.20	15760	-35.85	20240226	10090	0.20	20240701	28000	-63.89	20230719	10090	0.20	20240701	3.11	N	005950	5000	1136 억	412431	N	N	21	N	N
185	20240701	090209	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10250	50	2	0.49	22773700	2212	2.93	10300	10320	10220	13260	7140	10200	10295.52	1.82	-1042	10480	10340	10220	10080	9960	10410	10150	1136	3060	5000	7340	10	1	22722739	2329	-8.00	1.38	12	0.01	-1282.00	7450.00	31100	20230623	-67.04	10100	20240628	1.49	15760	-34.96	20240226	10100	1.49	20240628	28000	-63.39	20230719	10100	1.49	20240628	3.11	N	005950	5000	1136 억	412431	N	N	21	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History