KissMeData/002960/price/prices-20230701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	220000	1000	2	0.46	254242000	1155	88.91	219000	221500	218000	284500	153500	219000	220122.94	60.32	0	203	224000	221500	218500	216000	213000	222750	217250	70	65500	5000	162060	500	1	1300000	2860	10.70	2.53	12	0.09	20555.00	86889.00	258500	20220818	-14.89	210000	20230727	4.76	242500	-9.28	20230214	210000	4.76	20230727	258500	-14.89	20220818	210000	4.76	20230727	0.07	N	002960	5000	70 억	784218	N	N	0	N	N
3	20230731	150139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	220500	1500	2	0.68	221614000	1007	77.52	219000	221500	218000	284500	153500	219000	220073.49	60.32	0	123	224000	221500	218500	216000	213000	222750	217250	70	65500	5000	162060	500	1	1300000	2867	10.73	2.54	12	0.08	20555.00	86889.00	258500	20220818	-14.70	210000	20230727	5.00	242500	-9.07	20230214	210000	5.00	20230727	258500	-14.70	20220818	210000	5.00	20230727	0.07	N	002960	5000	70 억	784218	N	N	0	N	N
4	20230731	140139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	220000	1000	2	0.46	163324000	742	57.12	219000	221500	218000	284500	153500	219000	220113.21	60.32	0	97	224000	221500	218500	216000	213000	222750	217250	70	65500	5000	162060	500	1	1300000	2860	10.70	2.53	12	0.06	20555.00	86889.00	258500	20220818	-14.89	210000	20230727	4.76	242500	-9.28	20230214	210000	4.76	20230727	258500	-14.89	20220818	210000	4.76	20230727	0.07	N	002960	5000	70 억	784218	N	N	0	N	N
5	20230731	130138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	220500	1500	2	0.68	135165000	614	47.27	219000	221500	218000	284500	153500	219000	220138.44	60.32	0	173	224000	221500	218500	216000	213000	222750	217250	70	65500	5000	162060	500	1	1300000	2867	10.73	2.54	12	0.05	20555.00	86889.00	258500	20220818	-14.70	210000	20230727	5.00	242500	-9.07	20230214	210000	5.00	20230727	258500	-14.70	20220818	210000	5.00	20230727	0.07	N	002960	5000	70 억	784218	N	N	0	N	N
6	20230731	120140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	221000	2000	2	0.91	120857000	549	42.26	219000	221500	218000	284500	153500	219000	220140.26	60.32	0	175	224000	221500	218500	216000	213000	222750	217250	70	65500	5000	162060	500	1	1300000	2873	10.75	2.54	12	0.04	20555.00	86889.00	258500	20220818	-14.51	210000	20230727	5.24	242500	-8.87	20230214	210000	5.24	20230727	258500	-14.51	20220818	210000	5.24	20230727	0.07	N	002960	5000	70 억	784218	N	N	0	N	N
7	20230731	110140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	220500	1500	2	0.68	99640500	453	34.87	219000	221500	218000	284500	153500	219000	219956.95	60.32	0	159	224000	221500	218500	216000	213000	222750	217250	70	65500	5000	162060	500	1	1300000	2867	10.73	2.54	12	0.03	20555.00	86889.00	258500	20220818	-14.70	210000	20230727	5.00	242500	-9.07	20230214	210000	5.00	20230727	258500	-14.70	20220818	210000	5.00	20230727	0.07	N	002960	5000	70 억	784218	N	N	0	N	N
8	20230731	100140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	221000	2000	2	0.91	74928000	341	26.25	219000	221000	218000	284500	153500	219000	219730.21	60.32	0	106	224000	221500	218500	216000	213000	222750	217250	70	65500	5000	162060	500	1	1300000	2873	10.75	2.54	12	0.03	20555.00	86889.00	258500	20220818	-14.51	210000	20230727	5.24	242500	-8.87	20230214	210000	5.24	20230727	258500	-14.51	20220818	210000	5.24	20230727	0.07	N	002960	5000	70 억	784218	N	N	0	N	N
9	20230731	090138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	219000	0	3	0.00	1752000	8	0.62	219000	219000	219000	284500	153500	219000	219000.00	60.32	0	0	224000	221500	218500	216000	213000	222750	217250	70	65500	5000	162060	500	1	1300000	2847	10.65	2.52	12	0.00	20555.00	86889.00	258500	20220818	-15.28	210000	20230727	4.29	242500	-9.69	20230214	210000	4.29	20230727	258500	-15.28	20220818	210000	4.29	20230727	0.07	N	002960	5000	70 억	784218	N	N	0	N	N
10	20230728	160139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	219000	2000	2	0.92	284542000	1299	44.17	217000	221000	215500	282000	152000	217000	219047.00	60.35	0	-163	224333	220666	215333	211666	206333	222500	213500	70	65000	5000	160580	500	1	1300000	2847	10.65	2.52	12	0.10	20555.00	86889.00	258500	20220818	-15.28	210000	20230727	4.29	242500	-9.69	20230214	210000	4.29	20230727	258500	-15.28	20220818	210000	4.29	20230727	0.06	N	002960	5000	70 억	784485	N	N	0	N	N
11	20230728	150138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	219000	2000	2	0.92	279724000	1277	43.42	217000	221000	215500	282000	152000	217000	219047.77	60.35	0	-163	224333	220666	215333	211666	206333	222500	213500	70	65000	5000	160580	500	1	1300000	2847	10.65	2.52	12	0.10	20555.00	86889.00	258500	20220818	-15.28	210000	20230727	4.29	242500	-9.69	20230214	210000	4.29	20230727	258500	-15.28	20220818	210000	4.29	20230727	0.06	N	002960	5000	70 억	784485	N	N	0	N	N
12	20230728	140138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	220000	3000	2	1.38	261023000	1192	40.53	217000	221000	215500	282000	152000	217000	218979.03	60.35	0	-138	224333	220666	215333	211666	206333	222500	213500	70	65000	5000	160580	500	1	1300000	2860	10.70	2.53	12	0.09	20555.00	86889.00	258500	20220818	-14.89	210000	20230727	4.76	242500	-9.28	20230214	210000	4.76	20230727	258500	-14.89	20220818	210000	4.76	20230727	0.06	N	002960	5000	70 억	784485	N	N	0	N	N
13	20230728	130138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	220000	3000	2	1.38	223525500	1022	34.75	217000	221000	215500	282000	152000	217000	218713.80	60.35	0	-113	224333	220666	215333	211666	206333	222500	213500	70	65000	5000	160580	500	1	1300000	2860	10.70	2.53	12	0.08	20555.00	86889.00	258500	20220818	-14.89	210000	20230727	4.76	242500	-9.28	20230214	210000	4.76	20230727	258500	-14.89	20220818	210000	4.76	20230727	0.06	N	002960	5000	70 억	784485	N	N	0	N	N
14	20230728	120138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	220000	3000	2	1.38	147378000	676	22.99	217000	221000	215500	282000	152000	217000	218014.79	60.35	0	-70	224333	220666	215333	211666	206333	222500	213500	70	65000	5000	160580	500	1	1300000	2860	10.70	2.53	12	0.05	20555.00	86889.00	258500	20220818	-14.89	210000	20230727	4.76	242500	-9.28	20230214	210000	4.76	20230727	258500	-14.89	20220818	210000	4.76	20230727	0.06	N	002960	5000	70 억	784485	N	N	0	N	N
15	20230728	110139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	218000	1000	2	0.46	85706000	395	13.43	217000	218500	215500	282000	152000	217000	216977.22	60.35	0	-41	224333	220666	215333	211666	206333	222500	213500	70	65000	5000	160580	500	1	1300000	2834	10.61	2.51	12	0.03	20555.00	86889.00	258500	20220818	-15.67	210000	20230727	3.81	242500	-10.10	20230214	210000	3.81	20230727	258500	-15.67	20220818	210000	3.81	20230727	0.06	N	002960	5000	70 억	784485	N	N	0	N	N
16	20230728	100138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	217000	0	3	0.00	42860500	198	6.73	217000	217500	215500	282000	152000	217000	216467.17	60.35	0	-44	224333	220666	215333	211666	206333	222500	213500	70	65000	5000	160580	500	1	1300000	2821	10.56	2.50	12	0.02	20555.00	86889.00	258500	20220818	-16.05	210000	20230727	3.33	242500	-10.52	20230214	210000	3.33	20230727	258500	-16.05	20220818	210000	3.33	20230727	0.06	N	002960	5000	70 억	784485	N	N	0	N	N
17	20230728	090139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	217000	0	3	0.00	1302000	6	0.20	217000	217000	217000	282000	152000	217000	217000.00	60.35	0	-1	224333	220666	215333	211666	206333	222500	213500	70	65000	5000	160580	500	1	1300000	2821	10.56	2.50	12	0.00	20555.00	86889.00	258500	20220818	-16.05	210000	20230727	3.33	242500	-10.52	20230214	210000	3.33	20230727	258500	-16.05	20220818	210000	3.33	20230727	0.06	N	002960	5000	70 억	784485	N	N	0	N	N
18	20230727	160138	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	217000	5000	2	2.36	627782000	2941	55.48	212000	219000	210000	275500	148500	212000	213455.07	60.32	-701	703	221333	216666	213833	209166	206333	215250	207750	70	63500	5000	156880	500	1	1300000	2821	10.56	2.50	12	0.23	20555.00	86889.00	258500	20220818	-16.05	210000	20230727	3.33	242500	-10.52	20230214	210000	3.33	20230727	258500	-16.05	20220818	210000	3.33	20230727	0.05	N	002960	5000	70 억	784106	N	N	1	N	N
19	20230727	150138	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	215500	3500	2	1.65	601351500	2819	53.18	212000	219000	210000	275500	148500	212000	213320.86	60.32	-701	626	221333	216666	213833	209166	206333	215250	207750	70	63500	5000	156880	500	1	1300000	2802	10.48	2.48	12	0.22	20555.00	86889.00	258500	20220818	-16.63	210000	20230727	2.62	242500	-11.13	20230214	210000	2.62	20230727	258500	-16.63	20220818	210000	2.62	20230727	0.05	N	002960	5000	70 억	784106	N	N	1	N	N
20	20230727	140138	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	216000	4000	2	1.89	568505500	2667	50.31	212000	219000	210000	275500	148500	212000	213162.92	60.32	-701	562	221333	216666	213833	209166	206333	215250	207750	70	63500	5000	156880	500	1	1300000	2808	10.51	2.49	12	0.21	20555.00	86889.00	258500	20220818	-16.44	210000	20230727	2.86	242500	-10.93	20230214	210000	2.86	20230727	258500	-16.44	20220818	210000	2.86	20230727	0.05	N	002960	5000	70 억	784106	N	N	1	N	N
21	20230727	130139	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	217000	5000	2	2.36	546682000	2566	48.41	212000	219000	210000	275500	148500	212000	213048.32	60.32	-701	547	221333	216666	213833	209166	206333	215250	207750	70	63500	5000	156880	500	1	1300000	2821	10.56	2.50	12	0.20	20555.00	86889.00	258500	20220818	-16.05	210000	20230727	3.33	242500	-10.52	20230214	210000	3.33	20230727	258500	-16.05	20220818	210000	3.33	20230727	0.05	N	002960	5000	70 억	784106	N	N	1	N	N
22	20230727	120139	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	213000	1000	2	0.47	422659000	1992	37.58	212000	215500	210000	275500	148500	212000	212178.21	60.32	-701	638	221333	216666	213833	209166	206333	215250	207750	70	63500	5000	156880	500	1	1300000	2769	10.36	2.45	12	0.15	20555.00	86889.00	258500	20220818	-17.60	210000	20230727	1.43	242500	-12.16	20230214	210000	1.43	20230727	258500	-17.60	20220818	210000	1.43	20230727	0.05	N	002960	5000	70 억	784106	N	N	1	N	N
23	20230727	110138	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	215000	3000	2	1.42	265209000	1251	23.60	212000	215500	210000	275500	148500	212000	211997.60	60.32	-701	294	221333	216666	213833	209166	206333	215250	207750	70	63500	5000	156880	500	1	1300000	2795	10.46	2.47	12	0.10	20555.00	86889.00	258500	20220818	-16.83	210000	20230727	2.38	242500	-11.34	20230214	210000	2.38	20230727	258500	-16.83	20220818	210000	2.38	20230727	0.05	N	002960	5000	70 억	784106	N	N	1	N	N
24	20230727	100139	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	212000	0	3	0.00	209991500	993	18.73	212000	213000	210000	275500	148500	212000	211471.80	60.32	-701	283	221333	216666	213833	209166	206333	215250	207750	70	63500	5000	156880	500	1	1300000	2756	10.31	2.44	12	0.08	20555.00	86889.00	258500	20220818	-17.99	210000	20230727	0.95	242500	-12.58	20230214	210000	0.95	20230727	258500	-17.99	20220818	210000	0.95	20230727	0.05	N	002960	5000	70 억	784106	N	N	1	N	N
25	20230727	090139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	212000	0	3	0.00	14205500	67	1.26	212000	212500	212000	275500	148500	212000	212022.39	60.32	-701	0	221333	216666	213833	209166	206333	215250	207750	70	63500	5000	156880	500	1	1300000	2756	10.31	2.44	12	0.01	20555.00	86889.00	258500	20220818	-17.99	211000	20230726	0.47	242500	-12.58	20230214	211000	0.47	20230726	258500	-17.99	20220818	211000	0.47	20230726	0.05	N	002960	5000	70 억	784106	N	N	1	N	N
26	20230726	160138	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	212000	-6500	5	-2.97	1113818000	5195	342.68	218000	218500	211000	284000	153000	218500	214403.78	60.37	0	-153	220500	219500	219000	218000	217500	219250	217750	70	65500	5000	161690	500	1	1300000	2756	10.31	2.44	12	0.40	20555.00	86889.00	258500	20220818	-17.99	211000	20230726	0.47	242500	-12.58	20230214	211000	0.47	20230726	258500	-17.99	20220818	211000	0.47	20230726	0.06	N	002960	5000	70 억	784807	N	N	1	N	N
27	20230726	150139	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	212500	-6000	5	-2.75	938840500	4369	288.19	218000	218500	211000	284000	153000	218500	214886.82	60.37	0	-153	220500	219500	219000	218000	217500	219250	217750	70	65500	5000	161690	500	1	1300000	2763	10.34	2.45	12	0.34	20555.00	86889.00	258500	20220818	-17.79	211000	20230726	0.71	242500	-12.37	20230214	211000	0.71	20230726	258500	-17.79	20220818	211000	0.71	20230726	0.06	N	002960	5000	70 억	784807	N	N	0	N	N
28	20230726	140139	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	214000	-4500	5	-2.06	751856000	3491	230.28	218000	218500	213000	284000	153000	218500	215369.81	60.37	0	-95	220500	219500	219000	218000	217500	219250	217750	70	65500	5000	161690	500	1	1300000	2782	10.41	2.46	12	0.27	20555.00	86889.00	258500	20220818	-17.21	213000	20230726	0.47	242500	-11.75	20230214	213000	0.47	20230726	258500	-17.21	20220818	213000	0.47	20230726	0.06	N	002960	5000	70 억	784807	N	N	0	N	N
29	20230726	130137	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	214500	-4000	5	-1.83	551485000	2555	168.54	218000	218500	214000	284000	153000	218500	215845.40	60.37	0	-34	220500	219500	219000	218000	217500	219250	217750	70	65500	5000	161690	500	1	1300000	2789	10.44	2.47	12	0.20	20555.00	86889.00	258500	20220818	-17.02	214000	20230726	0.23	242500	-11.55	20230214	214000	0.23	20230726	258500	-17.02	20220818	214000	0.23	20230726	0.06	N	002960	5000	70 억	784807	N	N	0	N	N
30	20230726	120138	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	215500	-3000	5	-1.37	494265000	2289	150.99	218000	218500	214000	284000	153000	218500	215930.54	60.37	0	-87	220500	219500	219000	218000	217500	219250	217750	70	65500	5000	161690	500	1	1300000	2802	10.48	2.48	12	0.18	20555.00	86889.00	258500	20220818	-16.63	214000	20230726	0.70	242500	-11.13	20230214	214000	0.70	20230726	258500	-16.63	20220818	214000	0.70	20230726	0.06	N	002960	5000	70 억	784807	N	N	0	N	N
31	20230726	110137	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	216000	-2500	5	-1.14	392438500	1815	119.72	218000	218500	215000	284000	153000	218500	216219.56	60.37	0	-145	220500	219500	219000	218000	217500	219250	217750	70	65500	5000	161690	500	1	1300000	2808	10.51	2.49	12	0.14	20555.00	86889.00	258500	20220818	-16.44	215000	20230726	0.47	242500	-10.93	20230214	215000	0.47	20230726	258500	-16.44	20220818	215000	0.47	20230726	0.06	N	002960	5000	70 억	784807	N	N	0	N	N
32	20230726	100138	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	216500	-2000	5	-0.92	143567500	661	43.60	218000	218500	216000	284000	153000	218500	217197.43	60.37	0	-51	220500	219500	219000	218000	217500	219250	217750	70	65500	5000	161690	500	1	1300000	2815	10.53	2.49	12	0.05	20555.00	86889.00	258500	20220818	-16.25	216000	20230726	0.23	242500	-10.72	20230214	216000	0.23	20230726	258500	-16.25	20220818	216000	0.23	20230726	0.06	N	002960	5000	70 억	784807	N	N	0	N	N
33	20230726	090138	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	218000	-500	5	-0.23	4360000	20	1.32	218000	218000	218000	284000	153000	218500	218000.00	60.37	0	2	220500	219500	219000	218000	217500	219250	217750	70	65500	5000	161690	500	1	1300000	2834	10.61	2.51	12	0.00	20555.00	86889.00	258500	20220818	-15.67	218000	20230726	0.00	242500	-10.10	20230214	218000	0.00	20230726	258500	-15.67	20220818	218000	0.00	20230726	0.06	N	002960	5000	70 억	784807	N	N	0	N	N
34	20230725	160137	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	218500	-1500	5	-0.68	328620500	1501	83.48	220000	220000	218500	286000	154000	220000	218934.38	60.39	0	-310	221666	220832	220166	219332	218666	220500	219000	70	66000	5000	162800	500	1	1300000	2841	10.63	2.51	12	0.12	20555.00	86889.00	258500	20220818	-15.47	218500	20230725	0.00	242500	-9.90	20230214	218500	0.00	20230725	258500	-15.47	20220818	218500	0.00	20230725	0.06	N	002960	5000	70 억	785059	N	N	1	N	N
35	20230725	150137	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	218500	-1500	5	-0.68	316380500	1445	80.37	220000	220000	218500	286000	154000	220000	218948.44	60.39	0	-276	221666	220832	220166	219332	218666	220500	219000	70	66000	5000	162800	500	1	1300000	2841	10.63	2.51	12	0.11	20555.00	86889.00	258500	20220818	-15.47	218500	20230725	0.00	242500	-9.90	20230214	218500	0.00	20230725	258500	-15.47	20220818	218500	0.00	20230725	0.06	N	002960	5000	70 억	785059	N	N	1	N	N
36	20230725	140137	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	219000	-1000	5	-0.45	207939000	949	52.78	220000	220000	218500	286000	154000	220000	219113.80	60.39	0	-189	221666	220832	220166	219332	218666	220500	219000	70	66000	5000	162800	500	1	1300000	2847	10.65	2.52	12	0.07	20555.00	86889.00	258500	20220818	-15.28	218500	20230725	0.23	242500	-9.69	20230214	218500	0.23	20230725	258500	-15.28	20220818	218500	0.23	20230725	0.06	N	002960	5000	70 억	785059	N	N	1	N	N
37	20230725	130138	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	219000	-1000	5	-0.45	176836500	807	44.88	220000	220000	218500	286000	154000	220000	219128.25	60.39	0	-135	221666	220832	220166	219332	218666	220500	219000	70	66000	5000	162800	500	1	1300000	2847	10.65	2.52	12	0.06	20555.00	86889.00	258500	20220818	-15.28	218500	20230725	0.23	242500	-9.69	20230214	218500	0.23	20230725	258500	-15.28	20220818	218500	0.23	20230725	0.06	N	002960	5000	70 억	785059	N	N	1	N	N
38	20230725	120137	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	219000	-1000	5	-0.45	122736500	560	31.15	220000	220000	218500	286000	154000	220000	219172.32	60.39	0	-107	221666	220832	220166	219332	218666	220500	219000	70	66000	5000	162800	500	1	1300000	2847	10.65	2.52	12	0.04	20555.00	86889.00	258500	20220818	-15.28	218500	20230725	0.23	242500	-9.69	20230214	218500	0.23	20230725	258500	-15.28	20220818	218500	0.23	20230725	0.06	N	002960	5000	70 억	785059	N	N	1	N	N
39	20230725	110138	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	219000	-1000	5	-0.45	105865000	483	26.86	220000	220000	218500	286000	154000	220000	219182.19	60.39	0	-64	221666	220832	220166	219332	218666	220500	219000	70	66000	5000	162800	500	1	1300000	2847	10.65	2.52	12	0.04	20555.00	86889.00	258500	20220818	-15.28	218500	20230725	0.23	242500	-9.69	20230214	218500	0.23	20230725	258500	-15.28	20220818	218500	0.23	20230725	0.06	N	002960	5000	70 억	785059	N	N	1	N	N
40	20230725	100138	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	219500	-500	5	-0.23	78921000	360	20.02	220000	220000	218500	286000	154000	220000	219225.00	60.39	0	-22	221666	220832	220166	219332	218666	220500	219000	70	66000	5000	162800	500	1	1300000	2854	10.68	2.53	12	0.03	20555.00	86889.00	258500	20220818	-15.09	218500	20230725	0.46	242500	-9.48	20230214	218500	0.46	20230725	258500	-15.09	20220818	218500	0.46	20230725	0.06	N	002960	5000	70 억	785059	N	N	1	N	N
41	20230725	090138	57	100.00	KOSPI		화학	N	N	N	N		N	220000	0	3	0.00	1980000	9	0.50	220000	220000	220000	286000	154000	220000	220000.00	60.39	0	0	221666	220832	220166	219332	218666	220500	219000	70	66000	5000	162800	500	1	1300000	2860	10.70	2.53	12	0.00	20555.00	86889.00	258500	20220818	-14.89	219500	20230711	0.23	242500	-9.28	20230214	219500	0.23	20230711	258500	-14.89	20220818	219500	0.23	20230711	0.06	N	002960	5000	70 억	785059	N	N	1	N	N
42	20230724	160137	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	220000	-1500	5	-0.68	395681500	1798	432.21	221000	221000	219500	287500	155500	221500	220067.58	60.41	0	-213	222500	222000	221500	221000	220500	222250	221250	70	66000	5000	163910	500	1	1300000	2860	10.70	2.53	12	0.14	20555.00	86889.00	258500	20220818	-14.89	219500	20230724	0.23	242500	-9.28	20230214	219500	0.23	20230724	258500	-14.89	20220818	219500	0.23	20230724	0.07	N	002960	5000	70 억	785363	N	N	1	N	N
43	20230724	150136	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	219500	-2000	5	-0.90	385798500	1753	421.39	221000	221000	219500	287500	155500	221500	220079.01	60.41	0	-198	222500	222000	221500	221000	220500	222250	221250	70	66000	5000	163910	500	1	1300000	2854	10.68	2.53	12	0.13	20555.00	86889.00	258500	20220818	-15.09	219500	20230724	0.00	242500	-9.48	20230214	219500	0.00	20230724	258500	-15.09	20220818	219500	0.00	20230724	0.07	N	002960	5000	70 억	785363	N	N	1	N	N
44	20230724	140135	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	221000	-500	5	-0.23	350866000	1594	383.17	221000	221000	219500	287500	155500	221500	220116.69	60.41	0	-158	222500	222000	221500	221000	220500	222250	221250	70	66000	5000	163910	500	1	1300000	2873	10.75	2.54	12	0.12	20555.00	86889.00	258500	20220818	-14.51	219500	20230724	0.68	242500	-8.87	20230214	219500	0.68	20230724	258500	-14.51	20220818	219500	0.68	20230724	0.07	N	002960	5000	70 억	785363	N	N	1	N	N
45	20230724	130137	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	220000	-1500	5	-0.68	243379000	1106	265.87	221000	221000	219500	287500	155500	221500	220053.35	60.41	0	-116	222500	222000	221500	221000	220500	222250	221250	70	66000	5000	163910	500	1	1300000	2860	10.70	2.53	12	0.09	20555.00	86889.00	258500	20220818	-14.89	219500	20230724	0.23	242500	-9.28	20230214	219500	0.23	20230724	258500	-14.89	20220818	219500	0.23	20230724	0.07	N	002960	5000	70 억	785363	N	N	1	N	N
46	20230724	120136	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	220000	-1500	5	-0.68	198122500	900	216.35	221000	221000	219500	287500	155500	221500	220136.11	60.41	0	-61	222500	222000	221500	221000	220500	222250	221250	70	66000	5000	163910	500	1	1300000	2860	10.70	2.53	12	0.07	20555.00	86889.00	258500	20220818	-14.89	219500	20230724	0.23	242500	-9.28	20230214	219500	0.23	20230724	258500	-14.89	20220818	219500	0.23	20230724	0.07	N	002960	5000	70 억	785363	N	N	1	N	N
47	20230724	110137	57	100.00	KOSPI		화학	N	N	N	N		N	220000	-1500	5	-0.68	135669500	616	148.08	221000	221000	220000	287500	155500	221500	220242.69	60.41	0	8	222500	222000	221500	221000	220500	222250	221250	70	66000	5000	163910	500	1	1300000	2860	10.70	2.53	12	0.05	20555.00	86889.00	258500	20220818	-14.89	219500	20230711	0.23	242500	-9.28	20230214	219500	0.23	20230711	258500	-14.89	20220818	219500	0.23	20230711	0.07	N	002960	5000	70 억	785363	N	N	1	N	N
48	20230724	100135	57	100.00	KOSPI		화학	N	N	N	N		N	220500	-1000	5	-0.45	74049500	336	80.77	221000	221000	220000	287500	155500	221500	220385.42	60.41	0	8	222500	222000	221500	221000	220500	222250	221250	70	66000	5000	163910	500	1	1300000	2867	10.73	2.54	12	0.03	20555.00	86889.00	258500	20220818	-14.70	219500	20230711	0.46	242500	-9.07	20230214	219500	0.46	20230711	258500	-14.70	20220818	219500	0.46	20230711	0.07	N	002960	5000	70 억	785363	N	N	1	N	N
49	20230724	090136	57	100.00	KOSPI		화학	N	N	N	N		N	221000	-500	5	-0.23	9724000	44	10.58	221000	221000	221000	287500	155500	221500	221000.00	60.41	0	0	222500	222000	221500	221000	220500	222250	221250	70	66000	5000	163910	500	1	1300000	2873	10.75	2.54	12	0.00	20555.00	86889.00	258500	20220818	-14.51	219500	20230711	0.68	242500	-8.87	20230214	219500	0.68	20230711	258500	-14.51	20220818	219500	0.68	20230711	0.07	N	002960	5000	70 억	785363	N	N	1	N	N
50	20230721	160136	57	100.00	KOSPI		화학	N	N	N	N		N	221500	500	2	0.23	92089000	416	156.39	221000	222000	221000	287000	155000	221000	221367.79	60.42	0	-56	221333	221166	220833	220666	220333	221250	220750	70	66000	5000	163540	500	1	1300000	2880	10.78	2.55	12	0.03	20555.00	86889.00	258500	20220818	-14.31	219500	20230711	0.91	242500	-8.66	20230214	219500	0.91	20230711	258500	-14.31	20220818	219500	0.91	20230711	0.07	N	002960	5000	70 억	785397	N	N	1	N	N
51	20230721	150137	57	100.00	KOSPI		화학	N	N	N	N		N	221500	500	2	0.23	88100500	398	149.62	221000	222000	221000	287000	155000	221000	221358.04	60.42	0	-51	221333	221166	220833	220666	220333	221250	220750	70	66000	5000	163540	500	1	1300000	2880	10.78	2.55	12	0.03	20555.00	86889.00	258500	20220818	-14.31	219500	20230711	0.91	242500	-8.66	20230214	219500	0.91	20230711	258500	-14.31	20220818	219500	0.91	20230711	0.07	N	002960	5000	70 억	785397	N	N	0	N	N
52	20230721	140136	57	100.00	KOSPI		화학	N	N	N	N		N	221500	500	2	0.23	62857000	284	106.77	221000	221500	221000	287000	155000	221000	221327.46	60.42	0	-40	221333	221166	220833	220666	220333	221250	220750	70	66000	5000	163540	500	1	1300000	2880	10.78	2.55	12	0.02	20555.00	86889.00	258500	20220818	-14.31	219500	20230711	0.91	242500	-8.66	20230214	219500	0.91	20230711	258500	-14.31	20220818	219500	0.91	20230711	0.07	N	002960	5000	70 억	785397	N	N	0	N	N
53	20230721	130135	57	100.00	KOSPI		화학	N	N	N	N		N	221500	500	2	0.23	36504000	165	62.03	221000	221500	221000	287000	155000	221000	221236.36	60.42	0	-25	221333	221166	220833	220666	220333	221250	220750	70	66000	5000	163540	500	1	1300000	2880	10.78	2.55	12	0.01	20555.00	86889.00	258500	20220818	-14.31	219500	20230711	0.91	242500	-8.66	20230214	219500	0.91	20230711	258500	-14.31	20220818	219500	0.91	20230711	0.07	N	002960	5000	70 억	785397	N	N	0	N	N
54	20230721	120137	57	100.00	KOSPI		화학	N	N	N	N		N	221000	0	3	0.00	36061000	163	61.28	221000	221500	221000	287000	155000	221000	221233.13	60.42	0	-25	221333	221166	220833	220666	220333	221250	220750	70	66000	5000	163540	500	1	1300000	2873	10.75	2.54	12	0.01	20555.00	86889.00	258500	20220818	-14.51	219500	20230711	0.68	242500	-8.87	20230214	219500	0.68	20230711	258500	-14.51	20220818	219500	0.68	20230711	0.07	N	002960	5000	70 억	785397	N	N	0	N	N
55	20230721	110137	57	100.00	KOSPI		화학	N	N	N	N		N	221000	0	3	0.00	29204500	132	49.62	221000	221500	221000	287000	155000	221000	221246.21	60.42	0	-16	221333	221166	220833	220666	220333	221250	220750	70	66000	5000	163540	500	1	1300000	2873	10.75	2.54	12	0.01	20555.00	86889.00	258500	20220818	-14.51	219500	20230711	0.68	242500	-8.87	20230214	219500	0.68	20230711	258500	-14.51	20220818	219500	0.68	20230711	0.07	N	002960	5000	70 억	785397	N	N	0	N	N
56	20230721	100137	57	100.00	KOSPI		화학	N	N	N	N		N	221500	500	2	0.23	23008000	104	39.10	221000	221500	221000	287000	155000	221000	221230.77	60.42	0	-8	221333	221166	220833	220666	220333	221250	220750	70	66000	5000	163540	500	1	1300000	2880	10.78	2.55	12	0.01	20555.00	86889.00	258500	20220818	-14.31	219500	20230711	0.91	242500	-8.66	20230214	219500	0.91	20230711	258500	-14.31	20220818	219500	0.91	20230711	0.07	N	002960	5000	70 억	785397	N	N	0	N	N
57	20230721	090137	57	100.00	KOSPI		화학	N	N	N	N		N	221000	0	3	0.00	0	0	0.00	0	0	0	287000	155000	221000	0.00	60.42	0	0	221333	221166	220833	220666	220333	221250	220750	70	66000	5000	163540	500	1	1300000	2873	10.75	2.54	12	0.00	20555.00	86889.00	258500	20220818	-14.51	219500	20230711	0.68	242500	-8.87	20230214	219500	0.68	20230711	258500	-14.51	20220818	219500	0.68	20230711	0.07	N	002960	5000	70 억	785397	N	N	0	N	N
58	20230720	160136	57	100.00	KOSPI		화학	N	N	N	N		N	221000	0	3	0.00	58711500	266	40.92	220500	221000	220500	287000	155000	221000	220719.92	60.42	0	-7	222000	221500	221000	220500	220000	221250	220250	70	66000	5000	163540	500	1	1300000	2873	10.75	2.54	12	0.02	20555.00	86889.00	258500	20220818	-14.51	219500	20230711	0.68	242500	-8.87	20230214	219500	0.68	20230711	258500	-14.51	20220818	219500	0.68	20230711	0.06	N	002960	5000	70 억	785521	N	N	1	N	N
59	20230720	150136	57	100.00	KOSPI		화학	N	N	N	N		N	220500	-500	5	-0.23	56945500	258	39.69	220500	221000	220500	287000	155000	221000	220718.99	60.42	0	-7	222000	221500	221000	220500	220000	221250	220250	70	66000	5000	163540	500	1	1300000	2867	10.73	2.54	12	0.02	20555.00	86889.00	258500	20220818	-14.70	219500	20230711	0.46	242500	-9.07	20230214	219500	0.46	20230711	258500	-14.70	20220818	219500	0.46	20230711	0.06	N	002960	5000	70 억	785521	N	N	1	N	N
60	20230720	140135	57	100.00	KOSPI		화학	N	N	N	N		N	220500	-500	5	-0.23	46783000	212	32.62	220500	221000	220500	287000	155000	221000	220674.53	60.42	0	-7	222000	221500	221000	220500	220000	221250	220250	70	66000	5000	163540	500	1	1300000	2867	10.73	2.54	12	0.02	20555.00	86889.00	258500	20220818	-14.70	219500	20230711	0.46	242500	-9.07	20230214	219500	0.46	20230711	258500	-14.70	20220818	219500	0.46	20230711	0.06	N	002960	5000	70 억	785521	N	N	1	N	N
61	20230720	130136	57	100.00	KOSPI		화학	N	N	N	N		N	221000	0	3	0.00	38174000	173	26.62	220500	221000	220500	287000	155000	221000	220658.96	60.42	0	1	222000	221500	221000	220500	220000	221250	220250	70	66000	5000	163540	500	1	1300000	2873	10.75	2.54	12	0.01	20555.00	86889.00	258500	20220818	-14.51	219500	20230711	0.68	242500	-8.87	20230214	219500	0.68	20230711	258500	-14.51	20220818	219500	0.68	20230711	0.06	N	002960	5000	70 억	785521	N	N	1	N	N
62	20230720	120136	57	100.00	KOSPI		화학	N	N	N	N		N	220500	-500	5	-0.23	31546500	143	22.00	220500	221000	220500	287000	155000	221000	220604.90	60.42	0	1	222000	221500	221000	220500	220000	221250	220250	70	66000	5000	163540	500	1	1300000	2867	10.73	2.54	12	0.01	20555.00	86889.00	258500	20220818	-14.70	219500	20230711	0.46	242500	-9.07	20230214	219500	0.46	20230711	258500	-14.70	20220818	219500	0.46	20230711	0.06	N	002960	5000	70 억	785521	N	N	1	N	N
63	20230720	110137	57	100.00	KOSPI		화학	N	N	N	N		N	221000	0	3	0.00	28238000	128	19.69	220500	221000	220500	287000	155000	221000	220609.38	60.42	0	1	222000	221500	221000	220500	220000	221250	220250	70	66000	5000	163540	500	1	1300000	2873	10.75	2.54	12	0.01	20555.00	86889.00	258500	20220818	-14.51	219500	20230711	0.68	242500	-8.87	20230214	219500	0.68	20230711	258500	-14.51	20220818	219500	0.68	20230711	0.06	N	002960	5000	70 억	785521	N	N	1	N	N
64	20230720	100136	57	100.00	KOSPI		화학	N	N	N	N		N	220500	-500	5	-0.23	11910500	54	8.31	220500	221000	220500	287000	155000	221000	220564.81	60.42	0	1	222000	221500	221000	220500	220000	221250	220250	70	66000	5000	163540	500	1	1300000	2867	10.73	2.54	12	0.00	20555.00	86889.00	258500	20220818	-14.70	219500	20230711	0.46	242500	-9.07	20230214	219500	0.46	20230711	258500	-14.70	20220818	219500	0.46	20230711	0.06	N	002960	5000	70 억	785521	N	N	1	N	N
65	20230720	090135	57	100.00	KOSPI		화학	N	N	N	N		N	220500	-500	5	-0.23	2425500	11	1.69	220500	220500	220500	287000	155000	221000	220500.00	60.42	0	0	222000	221500	221000	220500	220000	221250	220250	70	66000	5000	163540	500	1	1300000	2867	10.73	2.54	12	0.00	20555.00	86889.00	258500	20220818	-14.70	219500	20230711	0.46	242500	-9.07	20230214	219500	0.46	20230711	258500	-14.70	20220818	219500	0.46	20230711	0.06	N	002960	5000	70 억	785521	N	N	1	N	N
66	20230719	160138	57	100.00	KOSPI		화학	N	N	N	N		N	221000	0	3	0.00	143629000	650	102.85	221500	221500	220500	287000	155000	221000	220967.69	60.44	0	-163	222666	221832	221166	220332	219666	221500	220000	70	66000	5000	163540	500	1	1300000	2873	10.75	2.54	12	0.05	20555.00	86889.00	258500	20220818	-14.51	219500	20230711	0.68	242500	-8.87	20230214	219500	0.68	20230711	258500	-14.51	20220818	219500	0.68	20230711	0.06	N	002960	5000	70 억	785684	N	N	1	N	N
67	20230719	150136	57	100.00	KOSPI		화학	N	N	N	N		N	221000	0	3	0.00	141637500	641	101.42	221500	221500	220500	287000	155000	221000	220963.34	60.44	0	-165	222666	221832	221166	220332	219666	221500	220000	70	66000	5000	163540	500	1	1300000	2873	10.75	2.54	12	0.05	20555.00	86889.00	258500	20220818	-14.51	219500	20230711	0.68	242500	-8.87	20230214	219500	0.68	20230711	258500	-14.51	20220818	219500	0.68	20230711	0.06	N	002960	5000	70 억	785684	N	N	3	N	N
68	20230719	140137	57	100.00	KOSPI		화학	N	N	N	N		N	221500	500	2	0.23	120829000	547	86.55	221500	221500	220500	287000	155000	221000	220893.97	60.44	0	-162	222666	221832	221166	220332	219666	221500	220000	70	66000	5000	163540	500	1	1300000	2880	10.78	2.55	12	0.04	20555.00	86889.00	258500	20220818	-14.31	219500	20230711	0.91	242500	-8.66	20230214	219500	0.91	20230711	258500	-14.31	20220818	219500	0.91	20230711	0.06	N	002960	5000	70 억	785684	N	N	3	N	N
69	20230719	130136	57	100.00	KOSPI		화학	N	N	N	N		N	221000	0	3	0.00	105569500	478	75.63	221500	221500	220500	287000	155000	221000	220856.69	60.44	0	-152	222666	221832	221166	220332	219666	221500	220000	70	66000	5000	163540	500	1	1300000	2873	10.75	2.54	12	0.04	20555.00	86889.00	258500	20220818	-14.51	219500	20230711	0.68	242500	-8.87	20230214	219500	0.68	20230711	258500	-14.51	20220818	219500	0.68	20230711	0.06	N	002960	5000	70 억	785684	N	N	3	N	N
70	20230719	120137	57	100.00	KOSPI		화학	N	N	N	N		N	221000	0	3	0.00	85682500	388	61.39	221500	221500	220500	287000	155000	221000	220831.19	60.44	0	-92	222666	221832	221166	220332	219666	221500	220000	70	66000	5000	163540	500	1	1300000	2873	10.75	2.54	12	0.03	20555.00	86889.00	258500	20220818	-14.51	219500	20230711	0.68	242500	-8.87	20230214	219500	0.68	20230711	258500	-14.51	20220818	219500	0.68	20230711	0.06	N	002960	5000	70 억	785684	N	N	3	N	N
71	20230719	110137	57	100.00	KOSPI		화학	N	N	N	N		N	220500	-500	5	-0.23	70676000	320	50.63	221500	221500	220500	287000	155000	221000	220862.50	60.44	0	-86	222666	221832	221166	220332	219666	221500	220000	70	66000	5000	163540	500	1	1300000	2867	10.73	2.54	12	0.02	20555.00	86889.00	258500	20220818	-14.70	219500	20230711	0.46	242500	-9.07	20230214	219500	0.46	20230711	258500	-14.70	20220818	219500	0.46	20230711	0.06	N	002960	5000	70 억	785684	N	N	3	N	N
72	20230719	100136	57	100.00	KOSPI		화학	N	N	N	N		N	221000	0	3	0.00	22329000	101	15.98	221500	221500	220500	287000	155000	221000	221079.21	60.44	0	-43	222666	221832	221166	220332	219666	221500	220000	70	66000	5000	163540	500	1	1300000	2873	10.75	2.54	12	0.01	20555.00	86889.00	258500	20220818	-14.51	219500	20230711	0.68	242500	-8.87	20230214	219500	0.68	20230711	258500	-14.51	20220818	219500	0.68	20230711	0.06	N	002960	5000	70 억	785684	N	N	3	N	N
73	20230719	090137	57	100.00	KOSPI		화학	N	N	N	N		N	221500	500	2	0.23	2658000	12	1.90	221500	221500	221500	287000	155000	221000	221500.00	60.44	0	-1	222666	221832	221166	220332	219666	221500	220000	70	66000	5000	163540	500	1	1300000	2880	10.78	2.55	12	0.00	20555.00	86889.00	258500	20220818	-14.31	219500	20230711	0.91	242500	-8.66	20230214	219500	0.91	20230711	258500	-14.31	20220818	219500	0.91	20230711	0.06	N	002960	5000	70 억	785684	N	N	3	N	N
74	20230718	160137	57	100.00	KOSPI		화학	N	N	N	N		N	221000	0	3	0.00	139788000	632	74.79	222000	222000	220500	287000	155000	221000	221183.54	60.45	0	-32	223666	222332	221666	220332	219666	222000	220000	70	66000	5000	163540	500	1	1300000	2873	10.75	2.54	12	0.05	20555.00	86889.00	258500	20220818	-14.51	219500	20230711	0.68	242500	-8.87	20230214	219500	0.68	20230711	258500	-14.51	20220818	219500	0.68	20230711	0.06	N	002960	5000	70 억	785819	N	N	3	N	N
75	20230718	150136	57	100.00	KOSPI		화학	N	N	N	N		N	221000	0	3	0.00	135588000	613	72.54	222000	222000	220500	287000	155000	221000	221187.60	60.45	0	-31	223666	222332	221666	220332	219666	222000	220000	70	66000	5000	163540	500	1	1300000	2873	10.75	2.54	12	0.05	20555.00	86889.00	258500	20220818	-14.51	219500	20230711	0.68	242500	-8.87	20230214	219500	0.68	20230711	258500	-14.51	20220818	219500	0.68	20230711	0.06	N	002960	5000	70 억	785819	N	N	3	N	N
76	20230718	140135	57	100.00	KOSPI		화학	N	N	N	N		N	221000	0	3	0.00	79674500	360	42.60	222000	222000	221000	287000	155000	221000	221318.06	60.45	0	-31	223666	222332	221666	220332	219666	222000	220000	70	66000	5000	163540	500	1	1300000	2873	10.75	2.54	12	0.03	20555.00	86889.00	258500	20220818	-14.51	219500	20230711	0.68	242500	-8.87	20230214	219500	0.68	20230711	258500	-14.51	20220818	219500	0.68	20230711	0.06	N	002960	5000	70 억	785819	N	N	3	N	N
77	20230718	130136	57	100.00	KOSPI		화학	N	N	N	N		N	221000	0	3	0.00	64837500	293	34.67	222000	222000	221000	287000	155000	221000	221288.40	60.45	0	-24	223666	222332	221666	220332	219666	222000	220000	70	66000	5000	163540	500	1	1300000	2873	10.75	2.54	12	0.02	20555.00	86889.00	258500	20220818	-14.51	219500	20230711	0.68	242500	-8.87	20230214	219500	0.68	20230711	258500	-14.51	20220818	219500	0.68	20230711	0.06	N	002960	5000	70 억	785819	N	N	3	N	N
78	20230718	120136	57	100.00	KOSPI		화학	N	N	N	N		N	221000	0	3	0.00	61294000	277	32.78	222000	222000	221000	287000	155000	221000	221277.98	60.45	0	-24	223666	222332	221666	220332	219666	222000	220000	70	66000	5000	163540	500	1	1300000	2873	10.75	2.54	12	0.02	20555.00	86889.00	258500	20220818	-14.51	219500	20230711	0.68	242500	-8.87	20230214	219500	0.68	20230711	258500	-14.51	20220818	219500	0.68	20230711	0.06	N	002960	5000	70 억	785819	N	N	3	N	N
79	20230718	110137	57	100.00	KOSPI		화학	N	N	N	N		N	221000	0	3	0.00	47586500	215	25.44	222000	222000	221000	287000	155000	221000	221332.56	60.45	0	-24	223666	222332	221666	220332	219666	222000	220000	70	66000	5000	163540	500	1	1300000	2873	10.75	2.54	12	0.02	20555.00	86889.00	258500	20220818	-14.51	219500	20230711	0.68	242500	-8.87	20230214	219500	0.68	20230711	258500	-14.51	20220818	219500	0.68	20230711	0.06	N	002960	5000	70 억	785819	N	N	3	N	N
80	20230718	100136	57	100.00	KOSPI		화학	N	N	N	N		N	221000	0	3	0.00	29899500	135	15.98	222000	222000	221000	287000	155000	221000	221477.78	60.45	0	-24	223666	222332	221666	220332	219666	222000	220000	70	66000	5000	163540	500	1	1300000	2873	10.75	2.54	12	0.01	20555.00	86889.00	258500	20220818	-14.51	219500	20230711	0.68	242500	-8.87	20230214	219500	0.68	20230711	258500	-14.51	20220818	219500	0.68	20230711	0.06	N	002960	5000	70 억	785819	N	N	3	N	N
81	20230718	090135	57	100.00	KOSPI		화학	N	N	N	N		N	222000	1000	2	0.45	2220000	10	1.18	222000	222000	222000	287000	155000	221000	222000.00	60.45	0	0	223666	222332	221666	220332	219666	222000	220000	70	66000	5000	163540	500	1	1300000	2886	10.80	2.55	12	0.00	20555.00	86889.00	258500	20220818	-14.12	219500	20230711	1.14	242500	-8.45	20230214	219500	1.14	20230711	258500	-14.12	20220818	219500	1.14	20230711	0.06	N	002960	5000	70 억	785819	N	N	3	N	N
82	20230717	160136	57	100.00	KOSPI		화학	N	N	N	N		N	221000	-2000	5	-0.90	187204500	845	103.17	223000	223000	221000	289500	156500	223000	221546.37	60.46	0	-540	224000	223500	222500	222000	221000	223750	222250	70	66500	5000	165020	500	1	1300000	2873	10.75	2.54	12	0.06	20555.00	86889.00	258500	20220818	-14.51	219500	20230711	0.68	242500	-8.87	20230214	219500	0.68	20230711	258500	-14.51	20220818	219500	0.68	20230711	0.06	N	002960	5000	70 억	785948	N	N	3	N	N
83	20230717	150136	57	100.00	KOSPI		화학	N	N	N	N		N	221000	-2000	5	-0.90	161789000	730	89.13	223000	223000	221000	289500	156500	223000	221628.77	60.46	0	-507	224000	223500	222500	222000	221000	223750	222250	70	66500	5000	165020	500	1	1300000	2873	10.75	2.54	12	0.06	20555.00	86889.00	258500	20220818	-14.51	219500	20230711	0.68	242500	-8.87	20230214	219500	0.68	20230711	258500	-14.51	20220818	219500	0.68	20230711	0.06	N	002960	5000	70 억	785948	N	N	0	N	N
84	20230717	140137	57	100.00	KOSPI		화학	N	N	N	N		N	221000	-2000	5	-0.90	133500500	602	73.50	223000	223000	221000	289500	156500	223000	221761.63	60.46	0	-404	224000	223500	222500	222000	221000	223750	222250	70	66500	5000	165020	500	1	1300000	2873	10.75	2.54	12	0.05	20555.00	86889.00	258500	20220818	-14.51	219500	20230711	0.68	242500	-8.87	20230214	219500	0.68	20230711	258500	-14.51	20220818	219500	0.68	20230711	0.06	N	002960	5000	70 억	785948	N	N	0	N	N
85	20230717	130135	57	100.00	KOSPI		화학	N	N	N	N		N	221500	-1500	5	-0.67	102320500	461	56.29	223000	223000	221000	289500	156500	223000	221953.36	60.46	0	-290	224000	223500	222500	222000	221000	223750	222250	70	66500	5000	165020	500	1	1300000	2880	10.78	2.55	12	0.04	20555.00	86889.00	258500	20220818	-14.31	219500	20230711	0.91	242500	-8.66	20230214	219500	0.91	20230711	258500	-14.31	20220818	219500	0.91	20230711	0.06	N	002960	5000	70 억	785948	N	N	0	N	N
86	20230717	120137	57	100.00	KOSPI		화학	N	N	N	N		N	221500	-1500	5	-0.67	68426500	308	37.61	223000	223000	221500	289500	156500	223000	222163.96	60.46	0	-183	224000	223500	222500	222000	221000	223750	222250	70	66500	5000	165020	500	1	1300000	2880	10.78	2.55	12	0.02	20555.00	86889.00	258500	20220818	-14.31	219500	20230711	0.91	242500	-8.66	20230214	219500	0.91	20230711	258500	-14.31	20220818	219500	0.91	20230711	0.06	N	002960	5000	70 억	785948	N	N	0	N	N
87	20230717	110136	57	100.00	KOSPI		화학	N	N	N	N		N	222000	-1000	5	-0.45	35610500	160	19.54	223000	223000	222000	289500	156500	223000	222565.62	60.46	0	-79	224000	223500	222500	222000	221000	223750	222250	70	66500	5000	165020	500	1	1300000	2886	10.80	2.55	12	0.01	20555.00	86889.00	258500	20220818	-14.12	219500	20230711	1.14	242500	-8.45	20230214	219500	1.14	20230711	258500	-14.12	20220818	219500	1.14	20230711	0.06	N	002960	5000	70 억	785948	N	N	0	N	N
88	20230717	100136	57	100.00	KOSPI		화학	N	N	N	N		N	223000	0	3	0.00	17163500	77	9.40	223000	223000	222500	289500	156500	223000	222902.60	60.46	0	-5	224000	223500	222500	222000	221000	223750	222250	70	66500	5000	165020	500	1	1300000	2899	10.85	2.57	12	0.01	20555.00	86889.00	258500	20220818	-13.73	219500	20230711	1.59	242500	-8.04	20230214	219500	1.59	20230711	258500	-13.73	20220818	219500	1.59	20230711	0.06	N	002960	5000	70 억	785948	N	N	0	N	N
89	20230717	090135	57	100.00	KOSPI		화학	N	N	N	N		N	223000	0	3	0.00	5352000	24	2.93	223000	223000	223000	289500	156500	223000	223000.00	60.46	0	0	224000	223500	222500	222000	221000	223750	222250	70	66500	5000	165020	500	1	1300000	2899	10.85	2.57	12	0.00	20555.00	86889.00	258500	20220818	-13.73	219500	20230711	1.59	242500	-8.04	20230214	219500	1.59	20230711	258500	-13.73	20220818	219500	1.59	20230711	0.06	N	002960	5000	70 억	785948	N	N	0	N	N
90	20230714	160135	57	100.00	KOSPI		화학	N	N	N	N		N	223000	1000	2	0.45	182114500	819	48.75	222000	223000	221500	288500	155500	222000	222362.03	60.47	0	-31	224000	223000	222000	221000	220000	223500	221500	70	66500	5000	164280	500	1	1300000	2899	10.85	2.57	12	0.06	20555.00	86889.00	258500	20220818	-13.73	219500	20230711	1.59	242500	-8.04	20230214	219500	1.59	20230711	258500	-13.73	20220818	219500	1.59	20230711	0.06	N	002960	5000	70 억	786156	N	N	4	N	N
91	20230714	150136	57	100.00	KOSPI		화학	N	N	N	N		N	222000	0	3	0.00	178324500	802	47.74	222000	223000	221500	288500	155500	222000	222349.75	60.47	0	-45	224000	223000	222000	221000	220000	223500	221500	70	66500	5000	164280	500	1	1300000	2886	10.80	2.55	12	0.06	20555.00	86889.00	258500	20220818	-14.12	219500	20230711	1.14	242500	-8.45	20230214	219500	1.14	20230711	258500	-14.12	20220818	219500	1.14	20230711	0.06	N	002960	5000	70 억	786156	N	N	4	N	N
92	20230714	140135	57	100.00	KOSPI		화학	N	N	N	N		N	222000	0	3	0.00	90508000	407	24.23	222000	223000	221500	288500	155500	222000	222378.38	60.47	0	-34	224000	223000	222000	221000	220000	223500	221500	70	66500	5000	164280	500	1	1300000	2886	10.80	2.55	12	0.03	20555.00	86889.00	258500	20220818	-14.12	219500	20230711	1.14	242500	-8.45	20230214	219500	1.14	20230711	258500	-14.12	20220818	219500	1.14	20230711	0.06	N	002960	5000	70 억	786156	N	N	4	N	N
93	20230714	130135	57	100.00	KOSPI		화학	N	N	N	N		N	222000	0	3	0.00	61159000	275	16.37	222000	223000	221500	288500	155500	222000	222396.36	60.47	0	-34	224000	223000	222000	221000	220000	223500	221500	70	66500	5000	164280	500	1	1300000	2886	10.80	2.55	12	0.02	20555.00	86889.00	258500	20220818	-14.12	219500	20230711	1.14	242500	-8.45	20230214	219500	1.14	20230711	258500	-14.12	20220818	219500	1.14	20230711	0.06	N	002960	5000	70 억	786156	N	N	4	N	N
94	20230714	120135	57	100.00	KOSPI		화학	N	N	N	N		N	222000	0	3	0.00	58489500	263	15.65	222000	223000	221500	288500	155500	222000	222393.54	60.47	0	-34	224000	223000	222000	221000	220000	223500	221500	70	66500	5000	164280	500	1	1300000	2886	10.80	2.55	12	0.02	20555.00	86889.00	258500	20220818	-14.12	219500	20230711	1.14	242500	-8.45	20230214	219500	1.14	20230711	258500	-14.12	20220818	219500	1.14	20230711	0.06	N	002960	5000	70 억	786156	N	N	4	N	N
95	20230714	110135	57	100.00	KOSPI		화학	N	N	N	N		N	222500	500	2	0.23	44700000	201	11.96	222000	223000	221500	288500	155500	222000	222388.06	60.47	0	-24	224000	223000	222000	221000	220000	223500	221500	70	66500	5000	164280	500	1	1300000	2893	10.82	2.56	12	0.02	20555.00	86889.00	258500	20220818	-13.93	219500	20230711	1.37	242500	-8.25	20230214	219500	1.37	20230711	258500	-13.93	20220818	219500	1.37	20230711	0.06	N	002960	5000	70 억	786156	N	N	4	N	N
96	20230714	100136	57	100.00	KOSPI		화학	N	N	N	N		N	222500	500	2	0.23	29375500	132	7.86	222000	223000	221500	288500	155500	222000	222541.67	60.47	0	-24	224000	223000	222000	221000	220000	223500	221500	70	66500	5000	164280	500	1	1300000	2893	10.82	2.56	12	0.01	20555.00	86889.00	258500	20220818	-13.93	219500	20230711	1.37	242500	-8.25	20230214	219500	1.37	20230711	258500	-13.93	20220818	219500	1.37	20230711	0.06	N	002960	5000	70 억	786156	N	N	4	N	N
97	20230714	090136	57	100.00	KOSPI		화학	N	N	N	N		N	221500	-500	5	-0.23	1108500	5	0.30	222000	222000	221500	288500	155500	222000	221700.00	60.47	0	0	224000	223000	222000	221000	220000	223500	221500	70	66500	5000	164280	500	1	1300000	2880	10.78	2.55	12	0.00	20555.00	86889.00	258500	20220818	-14.31	219500	20230711	0.91	242500	-8.66	20230214	219500	0.91	20230711	258500	-14.31	20220818	219500	0.91	20230711	0.06	N	002960	5000	70 억	786156	N	N	4	N	N
98	20230713	160135	57	100.00	KOSPI		화학	N	N	N	N		N	222000	500	2	0.23	372870500	1680	378.38	221500	223000	221000	287500	155500	221500	221946.73	60.57	0	-149	222833	222166	221333	220666	219833	222500	221000	70	66000	5000	163910	500	1	1300000	2886	10.80	2.55	12	0.13	20555.00	86889.00	258500	20220818	-14.12	219500	20230711	1.14	242500	-8.45	20230214	219500	1.14	20230711	258500	-14.12	20220818	219500	1.14	20230711	0.06	N	002960	5000	70 억	787355	N	N	4	N	N
99	20230713	150134	57	100.00	KOSPI		화학	N	N	N	N		N	222000	500	2	0.23	356049000	1604	361.26	221500	223000	221500	287500	155500	221500	221975.69	60.57	0	-122	222833	222166	221333	220666	219833	222500	221000	70	66000	5000	163910	500	1	1300000	2886	10.80	2.55	12	0.12	20555.00	86889.00	258500	20220818	-14.12	219500	20230711	1.14	242500	-8.45	20230214	219500	1.14	20230711	258500	-14.12	20220818	219500	1.14	20230711	0.06	N	002960	5000	70 억	787355	N	N	0	N	N
100	20230713	140135	57	100.00	KOSPI		화학	N	N	N	N		N	221500	0	3	0.00	332347000	1497	337.16	221500	223000	221500	287500	155500	221500	222008.68	60.57	0	-18	222833	222166	221333	220666	219833	222500	221000	70	66000	5000	163910	500	1	1300000	2880	10.78	2.55	12	0.12	20555.00	86889.00	258500	20220818	-14.31	219500	20230711	0.91	242500	-8.66	20230214	219500	0.91	20230711	258500	-14.31	20220818	219500	0.91	20230711	0.06	N	002960	5000	70 억	787355	N	N	0	N	N
101	20230713	130134	57	100.00	KOSPI		화학	N	N	N	N		N	223000	1500	2	0.68	82408000	371	83.56	221500	223000	221500	287500	155500	221500	222123.99	60.57	0	53	222833	222166	221333	220666	219833	222500	221000	70	66000	5000	163910	500	1	1300000	2899	10.85	2.57	12	0.03	20555.00	86889.00	258500	20220818	-13.73	219500	20230711	1.59	242500	-8.04	20230214	219500	1.59	20230711	258500	-13.73	20220818	219500	1.59	20230711	0.06	N	002960	5000	70 억	787355	N	N	0	N	N
102	20230713	120134	57	100.00	KOSPI		화학	N	N	N	N		N	222500	1000	2	0.45	67278000	303	68.24	221500	222500	221500	287500	155500	221500	222039.60	60.57	0	11	222833	222166	221333	220666	219833	222500	221000	70	66000	5000	163910	500	1	1300000	2893	10.82	2.56	12	0.02	20555.00	86889.00	258500	20220818	-13.93	219500	20230711	1.37	242500	-8.25	20230214	219500	1.37	20230711	258500	-13.93	20220818	219500	1.37	20230711	0.06	N	002960	5000	70 억	787355	N	N	0	N	N
103	20230713	110135	57	100.00	KOSPI		화학	N	N	N	N		N	222500	1000	2	0.45	49052000	221	49.77	221500	222500	221500	287500	155500	221500	221954.75	60.57	0	11	222833	222166	221333	220666	219833	222500	221000	70	66000	5000	163910	500	1	1300000	2893	10.82	2.56	12	0.02	20555.00	86889.00	258500	20220818	-13.93	219500	20230711	1.37	242500	-8.25	20230214	219500	1.37	20230711	258500	-13.93	20220818	219500	1.37	20230711	0.06	N	002960	5000	70 억	787355	N	N	0	N	N
104	20230713	100135	57	100.00	KOSPI		화학	N	N	N	N		N	222000	500	2	0.23	40388000	182	40.99	221500	222000	221500	287500	155500	221500	221912.09	60.57	0	-2	222833	222166	221333	220666	219833	222500	221000	70	66000	5000	163910	500	1	1300000	2886	10.80	2.55	12	0.01	20555.00	86889.00	258500	20220818	-14.12	219500	20230711	1.14	242500	-8.45	20230214	219500	1.14	20230711	258500	-14.12	20220818	219500	1.14	20230711	0.06	N	002960	5000	70 억	787355	N	N	0	N	N
105	20230713	090129	57	100.00	KOSPI		화학	N	N	N	N		N	221500	0	3	0.00	1107500	5	1.13	221500	221500	221500	287500	155500	221500	221500.00	60.57	0	0	222833	222166	221333	220666	219833	222500	221000	70	66000	5000	163910	500	1	1300000	2880	10.78	2.55	12	0.00	20555.00	86889.00	258500	20220818	-14.31	219500	20230711	0.91	242500	-8.66	20230214	219500	0.91	20230711	258500	-14.31	20220818	219500	0.91	20230711	0.06	N	002960	5000	70 억	787355	N	N	0	N	N
106	20230712	160134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	221500	1000	2	0.45	98204000	444	46.54	220500	222000	220500	286500	154500	220500	221180.18	60.58	0	0	222500	221500	220500	219500	218500	222000	220000	70	66000	5000	163170	500	1	1300000	2880	10.78	2.55	12	0.03	20555.00	86889.00	258500	20220818	-14.31	219500	20230711	0.91	242500	-8.66	20230214	219500	0.91	20230711	258500	-14.31	20220818	219500	0.91	20230711	0.06	N	002960	5000	70 억	787575	N	N	1	N	N
107	20230712	150135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	221500	1000	2	0.45	85802500	388	40.67	220500	222000	220500	286500	154500	220500	221140.46	60.58	0	-4	222500	221500	220500	219500	218500	222000	220000	70	66000	5000	163170	500	1	1300000	2880	10.78	2.55	12	0.03	20555.00	86889.00	258500	20220818	-14.31	219500	20230711	0.91	242500	-8.66	20230214	219500	0.91	20230711	258500	-14.31	20220818	219500	0.91	20230711	0.06	N	002960	5000	70 억	787575	N	N	1	N	N
108	20230712	140133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	221000	500	2	0.23	79163000	358	37.53	220500	222000	220500	286500	154500	220500	221125.70	60.58	0	-6	222500	221500	220500	219500	218500	222000	220000	70	66000	5000	163170	500	1	1300000	2873	10.75	2.54	12	0.03	20555.00	86889.00	258500	20220818	-14.51	219500	20230711	0.68	242500	-8.87	20230214	219500	0.68	20230711	258500	-14.51	20220818	219500	0.68	20230711	0.06	N	002960	5000	70 억	787575	N	N	1	N	N
109	20230712	130134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	221000	500	2	0.23	70101500	317	33.23	220500	222000	220500	286500	154500	220500	221140.38	60.58	0	-6	222500	221500	220500	219500	218500	222000	220000	70	66000	5000	163170	500	1	1300000	2873	10.75	2.54	12	0.02	20555.00	86889.00	258500	20220818	-14.51	219500	20230711	0.68	242500	-8.87	20230214	219500	0.68	20230711	258500	-14.51	20220818	219500	0.68	20230711	0.06	N	002960	5000	70 억	787575	N	N	1	N	N
110	20230712	120134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	221000	500	2	0.23	66562000	301	31.55	220500	222000	220500	286500	154500	220500	221136.21	60.58	0	-6	222500	221500	220500	219500	218500	222000	220000	70	66000	5000	163170	500	1	1300000	2873	10.75	2.54	12	0.02	20555.00	86889.00	258500	20220818	-14.51	219500	20230711	0.68	242500	-8.87	20230214	219500	0.68	20230711	258500	-14.51	20220818	219500	0.68	20230711	0.06	N	002960	5000	70 억	787575	N	N	1	N	N
111	20230712	110134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	220500	0	3	0.00	45346500	205	21.49	220500	222000	220500	286500	154500	220500	221202.44	60.58	0	-6	222500	221500	220500	219500	218500	222000	220000	70	66000	5000	163170	500	1	1300000	2867	10.73	2.54	12	0.02	20555.00	86889.00	258500	20220818	-14.70	219500	20230711	0.46	242500	-9.07	20230214	219500	0.46	20230711	258500	-14.70	20220818	219500	0.46	20230711	0.06	N	002960	5000	70 억	787575	N	N	1	N	N
112	20230712	100134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	221000	500	2	0.23	32770000	148	15.51	220500	222000	220500	286500	154500	220500	221418.92	60.58	0	-6	222500	221500	220500	219500	218500	222000	220000	70	66000	5000	163170	500	1	1300000	2873	10.75	2.54	12	0.01	20555.00	86889.00	258500	20220818	-14.51	219500	20230711	0.68	242500	-8.87	20230214	219500	0.68	20230711	258500	-14.51	20220818	219500	0.68	20230711	0.06	N	002960	5000	70 억	787575	N	N	1	N	N
113	20230712	090135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	220500	0	3	0.00	1764000	8	0.84	220500	220500	220500	286500	154500	220500	220500.00	60.58	0	0	222500	221500	220500	219500	218500	222000	220000	70	66000	5000	163170	500	1	1300000	2867	10.73	2.54	12	0.00	20555.00	86889.00	258500	20220818	-14.70	219500	20230711	0.46	242500	-9.07	20230214	219500	0.46	20230711	258500	-14.70	20220818	219500	0.46	20230711	0.06	N	002960	5000	70 억	787575	N	N	1	N	N
114	20230711	160134	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	220500	500	2	0.23	209134000	948	74.82	220000	221500	219500	286000	154000	220000	220605.49	60.61	0	32	225333	222666	221333	218666	217333	222000	218000	70	66000	5000	162800	500	1	1300000	2867	10.73	2.54	12	0.07	20555.00	86889.00	258500	20220818	-14.70	219500	20230711	0.46	242500	-9.07	20230214	219500	0.46	20230711	258500	-14.70	20220818	219500	0.46	20230711	0.06	N	002960	5000	70 억	787866	N	N	1	N	N
115	20230711	150132	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	220500	500	2	0.23	199426000	904	71.35	220000	221500	219500	286000	154000	220000	220603.98	60.61	0	34	225333	222666	221333	218666	217333	222000	218000	70	66000	5000	162800	500	1	1300000	2867	10.73	2.54	12	0.07	20555.00	86889.00	258500	20220818	-14.70	219500	20230711	0.46	242500	-9.07	20230214	219500	0.46	20230711	258500	-14.70	20220818	219500	0.46	20230711	0.06	N	002960	5000	70 억	787866	N	N	0	N	N
116	20230711	140132	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	220500	500	2	0.23	162601000	737	58.17	220000	221500	219500	286000	154000	220000	220625.51	60.61	0	-33	225333	222666	221333	218666	217333	222000	218000	70	66000	5000	162800	500	1	1300000	2867	10.73	2.54	12	0.06	20555.00	86889.00	258500	20220818	-14.70	219500	20230711	0.46	242500	-9.07	20230214	219500	0.46	20230711	258500	-14.70	20220818	219500	0.46	20230711	0.06	N	002960	5000	70 억	787866	N	N	0	N	N
117	20230711	130133	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	221000	1000	2	0.45	158411000	718	56.67	220000	221500	219500	286000	154000	220000	220628.13	60.61	0	-32	225333	222666	221333	218666	217333	222000	218000	70	66000	5000	162800	500	1	1300000	2873	10.75	2.54	12	0.06	20555.00	86889.00	258500	20220818	-14.51	219500	20230711	0.68	242500	-8.87	20230214	219500	0.68	20230711	258500	-14.51	20220818	219500	0.68	20230711	0.06	N	002960	5000	70 억	787866	N	N	0	N	N
118	20230711	120134	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	221000	1000	2	0.45	155099000	703	55.49	220000	221500	219500	286000	154000	220000	220624.47	60.61	0	-31	225333	222666	221333	218666	217333	222000	218000	70	66000	5000	162800	500	1	1300000	2873	10.75	2.54	12	0.05	20555.00	86889.00	258500	20220818	-14.51	219500	20230711	0.68	242500	-8.87	20230214	219500	0.68	20230711	258500	-14.51	20220818	219500	0.68	20230711	0.06	N	002960	5000	70 억	787866	N	N	0	N	N
119	20230711	110134	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	220000	0	3	0.00	125595000	569	44.91	220000	221500	219500	286000	154000	220000	220729.35	60.61	0	43	225333	222666	221333	218666	217333	222000	218000	70	66000	5000	162800	500	1	1300000	2860	10.70	2.53	12	0.04	20555.00	86889.00	258500	20220818	-14.89	219500	20230711	0.23	242500	-9.28	20230214	219500	0.23	20230711	258500	-14.89	20220818	219500	0.23	20230711	0.06	N	002960	5000	70 억	787866	N	N	0	N	N
120	20230711	100135	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	221000	1000	2	0.45	51579500	234	18.47	220000	221500	219500	286000	154000	220000	220425.21	60.61	0	29	225333	222666	221333	218666	217333	222000	218000	70	66000	5000	162800	500	1	1300000	2873	10.75	2.54	12	0.02	20555.00	86889.00	258500	20220818	-14.51	219500	20230711	0.68	242500	-8.87	20230214	219500	0.68	20230711	258500	-14.51	20220818	219500	0.68	20230711	0.06	N	002960	5000	70 억	787866	N	N	0	N	N
121	20230711	090133	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	221500	1500	2	0.68	11904000	54	4.26	220000	221500	220000	286000	154000	220000	220444.44	60.61	0	17	225333	222666	221333	218666	217333	222000	218000	70	66000	5000	162800	500	1	1300000	2880	10.78	2.55	12	0.00	20555.00	86889.00	258500	20220818	-14.31	220000	20230711	0.68	242500	-8.66	20230214	220000	0.68	20230711	258500	-14.31	20220818	220000	0.68	20230711	0.06	N	002960	5000	70 억	787866	N	N	0	N	N
122	20230710	160133	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	220000	-2000	5	-0.90	271162500	1224	77.96	222000	224000	220000	288500	155500	222000	221544.30	60.61	0	137	224666	223332	222166	220832	219666	222750	220250	70	66500	5000	164280	500	1	1300000	2860	10.70	2.53	12	0.09	20555.00	86889.00	258500	20220818	-14.89	220000	20230710	0.00	242500	-9.28	20230214	220000	0.00	20230710	258500	-14.89	20220818	220000	0.00	20230710	0.06	N	002960	5000	70 억	787905	N	N	2	N	N
123	20230710	150133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	222500	500	2	0.23	130736500	586	37.32	222000	224000	222000	288500	155500	222000	223099.83	60.61	0	6	224666	223332	222166	220832	219666	222750	220250	70	66500	5000	164280	500	1	1300000	2893	10.82	2.56	12	0.05	20555.00	86889.00	258500	20220818	-13.93	221000	20230707	0.68	242500	-8.25	20230214	221000	0.68	20230707	258500	-13.93	20220818	221000	0.68	20230707	0.06	N	002960	5000	70 억	787905	N	N	2	N	N
124	20230710	140132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	223500	1500	2	0.68	109052500	489	31.15	222000	224000	222000	288500	155500	222000	223011.25	60.61	0	13	224666	223332	222166	220832	219666	222750	220250	70	66500	5000	164280	500	1	1300000	2906	10.87	2.57	12	0.04	20555.00	86889.00	258500	20220818	-13.54	221000	20230707	1.13	242500	-7.84	20230214	221000	1.13	20230707	258500	-13.54	20220818	221000	1.13	20230707	0.06	N	002960	5000	70 억	787905	N	N	2	N	N
125	20230710	130132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	223500	1500	2	0.68	95198000	427	27.20	222000	224000	222000	288500	155500	222000	222946.14	60.61	0	13	224666	223332	222166	220832	219666	222750	220250	70	66500	5000	164280	500	1	1300000	2906	10.87	2.57	12	0.03	20555.00	86889.00	258500	20220818	-13.54	221000	20230707	1.13	242500	-7.84	20230214	221000	1.13	20230707	258500	-13.54	20220818	221000	1.13	20230707	0.06	N	002960	5000	70 억	787905	N	N	2	N	N
126	20230710	120134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	223000	1000	2	0.45	88496000	397	25.29	222000	224000	222000	288500	155500	222000	222911.84	60.61	0	13	224666	223332	222166	220832	219666	222750	220250	70	66500	5000	164280	500	1	1300000	2899	10.85	2.57	12	0.03	20555.00	86889.00	258500	20220818	-13.73	221000	20230707	0.90	242500	-8.04	20230214	221000	0.90	20230707	258500	-13.73	20220818	221000	0.90	20230707	0.06	N	002960	5000	70 억	787905	N	N	2	N	N
127	20230710	110133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	222500	500	2	0.23	79801000	358	22.80	222000	224000	222000	288500	155500	222000	222907.82	60.61	0	13	224666	223332	222166	220832	219666	222750	220250	70	66500	5000	164280	500	1	1300000	2893	10.82	2.56	12	0.03	20555.00	86889.00	258500	20220818	-13.93	221000	20230707	0.68	242500	-8.25	20230214	221000	0.68	20230707	258500	-13.93	20220818	221000	0.68	20230707	0.06	N	002960	5000	70 억	787905	N	N	2	N	N
128	20230710	100133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	222500	500	2	0.23	66875500	300	19.11	222000	224000	222000	288500	155500	222000	222918.33	60.61	0	13	224666	223332	222166	220832	219666	222750	220250	70	66500	5000	164280	500	1	1300000	2893	10.82	2.56	12	0.02	20555.00	86889.00	258500	20220818	-13.93	221000	20230707	0.68	242500	-8.25	20230214	221000	0.68	20230707	258500	-13.93	20220818	221000	0.68	20230707	0.06	N	002960	5000	70 억	787905	N	N	2	N	N
129	20230710	090133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	222000	0	3	0.00	1332000	6	0.38	222000	222000	222000	288500	155500	222000	222000.00	60.61	0	0	224666	223332	222166	220832	219666	222750	220250	70	66500	5000	164280	500	1	1300000	2886	10.80	2.55	12	0.00	20555.00	86889.00	258500	20220818	-14.12	221000	20230707	0.45	242500	-8.45	20230214	221000	0.45	20230707	258500	-14.12	20220818	221000	0.45	20230707	0.06	N	002960	5000	70 억	787905	N	N	2	N	N
130	20230707	160132	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	222000	-2000	5	-0.89	348419000	1570	108.13	223500	223500	221000	291000	157000	224000	221922.39	60.63	0	1	225666	224832	223666	222832	221666	224250	222250	70	67000	5000	165760	500	1	1300000	2886	10.80	2.55	12	0.12	20555.00	86889.00	258500	20220818	-14.12	221000	20230707	0.45	242500	-8.45	20230214	221000	0.45	20230707	258500	-14.12	20220818	221000	0.45	20230707	0.06	N	002960	5000	70 억	788205	N	N	2	N	N
131	20230707	150132	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	221000	-3000	5	-1.34	312234500	1407	96.90	223500	223500	221000	291000	157000	224000	221915.07	60.63	0	-56	225666	224832	223666	222832	221666	224250	222250	70	67000	5000	165760	500	1	1300000	2873	10.75	2.54	12	0.11	20555.00	86889.00	258500	20220818	-14.51	221000	20230707	0.00	242500	-8.87	20230214	221000	0.00	20230707	258500	-14.51	20220818	221000	0.00	20230707	0.06	N	002960	5000	70 억	788205	N	N	0	N	N
132	20230707	140134	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	222000	-2000	5	-0.89	270570500	1219	83.95	223500	223500	221000	291000	157000	224000	221961.03	60.63	0	-50	225666	224832	223666	222832	221666	224250	222250	70	67000	5000	165760	500	1	1300000	2886	10.80	2.55	12	0.09	20555.00	86889.00	258500	20220818	-14.12	221000	20230707	0.45	242500	-8.45	20230214	221000	0.45	20230707	258500	-14.12	20220818	221000	0.45	20230707	0.06	N	002960	5000	70 억	788205	N	N	0	N	N
133	20230707	130134	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	222000	-2000	5	-0.89	240670000	1084	74.66	223500	223500	221000	291000	157000	224000	222020.30	60.63	0	-44	225666	224832	223666	222832	221666	224250	222250	70	67000	5000	165760	500	1	1300000	2886	10.80	2.55	12	0.08	20555.00	86889.00	258500	20220818	-14.12	221000	20230707	0.45	242500	-8.45	20230214	221000	0.45	20230707	258500	-14.12	20220818	221000	0.45	20230707	0.06	N	002960	5000	70 억	788205	N	N	0	N	N
134	20230707	120133	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	222000	-2000	5	-0.89	187071000	842	57.99	223500	223500	221500	291000	157000	224000	222174.58	60.63	0	-24	225666	224832	223666	222832	221666	224250	222250	70	67000	5000	165760	500	1	1300000	2886	10.80	2.55	12	0.06	20555.00	86889.00	258500	20220818	-14.12	221500	20230707	0.23	242500	-8.45	20230214	221500	0.23	20230707	258500	-14.12	20220818	221500	0.23	20230707	0.06	N	002960	5000	70 억	788205	N	N	0	N	N
135	20230707	110133	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	222500	-1500	5	-0.67	135613000	610	42.01	223500	223500	221500	291000	157000	224000	222316.39	60.63	0	-12	225666	224832	223666	222832	221666	224250	222250	70	67000	5000	165760	500	1	1300000	2893	10.82	2.56	12	0.05	20555.00	86889.00	258500	20220818	-13.93	221500	20230707	0.45	242500	-8.25	20230214	221500	0.45	20230707	258500	-13.93	20220818	221500	0.45	20230707	0.06	N	002960	5000	70 억	788205	N	N	0	N	N
136	20230707	100134	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	223000	-1000	5	-0.45	93846500	422	29.06	223500	223500	221500	291000	157000	224000	222385.07	60.63	0	-12	225666	224832	223666	222832	221666	224250	222250	70	67000	5000	165760	500	1	1300000	2899	10.85	2.57	12	0.03	20555.00	86889.00	258500	20220818	-13.73	221500	20230707	0.68	242500	-8.04	20230214	221500	0.68	20230707	258500	-13.73	20220818	221500	0.68	20230707	0.06	N	002960	5000	70 억	788205	N	N	0	N	N
137	20230707	090133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	223500	-500	5	-0.22	3129000	14	0.96	223500	223500	223500	291000	157000	224000	223500.00	60.63	0	0	225666	224832	223666	222832	221666	224250	222250	70	67000	5000	165760	500	1	1300000	2906	10.87	2.57	12	0.00	20555.00	86889.00	258500	20220818	-13.54	222500	20230706	0.45	242500	-7.84	20230214	222500	0.45	20230706	258500	-13.54	20220818	222500	0.45	20230706	0.06	N	002960	5000	70 억	788205	N	N	0	N	N
138	20230706	160132	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	224000	-500	5	-0.22	324572500	1452	126.37	224500	224500	222500	291500	157500	224500	223534.78	60.66	0	-79	225500	225000	224500	224000	223500	224750	223750	70	67000	5000	166130	500	1	1300000	2912	10.90	2.58	12	0.11	20555.00	86889.00	258500	20220818	-13.35	222500	20230706	0.67	242500	-7.63	20230214	222500	0.67	20230706	258500	-13.35	20220818	222500	0.67	20230706	0.06	N	002960	5000	70 억	788551	N	N	1	N	N
139	20230706	150133	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	223000	-1500	5	-0.67	297330500	1330	115.75	224500	224500	223000	291500	157500	224500	223556.77	60.66	0	-117	225500	225000	224500	224000	223500	224750	223750	70	67000	5000	166130	500	1	1300000	2899	10.85	2.57	12	0.10	20555.00	86889.00	258500	20220818	-13.73	223000	20230706	0.00	242500	-8.04	20230214	223000	0.00	20230706	258500	-13.73	20220818	223000	0.00	20230706	0.06	N	002960	5000	70 억	788551	N	N	1	N	N
140	20230706	140133	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	223000	-1500	5	-0.67	189825500	848	73.80	224500	224500	223000	291500	157500	224500	223850.83	60.66	0	-138	225500	225000	224500	224000	223500	224750	223750	70	67000	5000	166130	500	1	1300000	2899	10.85	2.57	12	0.07	20555.00	86889.00	258500	20220818	-13.73	223000	20230706	0.00	242500	-8.04	20230214	223000	0.00	20230706	258500	-13.73	20220818	223000	0.00	20230706	0.06	N	002960	5000	70 억	788551	N	N	1	N	N
141	20230706	130132	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	223500	-1000	5	-0.45	120064000	536	46.65	224500	224500	223500	291500	157500	224500	224000.00	60.66	0	-149	225500	225000	224500	224000	223500	224750	223750	70	67000	5000	166130	500	1	1300000	2906	10.87	2.57	12	0.04	20555.00	86889.00	258500	20220818	-13.54	223500	20230706	0.00	242500	-7.84	20230214	223500	0.00	20230706	258500	-13.54	20220818	223500	0.00	20230706	0.06	N	002960	5000	70 억	788551	N	N	1	N	N
142	20230706	120132	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	223500	-1000	5	-0.45	115588000	516	44.91	224500	224500	223500	291500	157500	224500	224007.75	60.66	0	-149	225500	225000	224500	224000	223500	224750	223750	70	67000	5000	166130	500	1	1300000	2906	10.87	2.57	12	0.04	20555.00	86889.00	258500	20220818	-13.54	223500	20230706	0.00	242500	-7.84	20230214	223500	0.00	20230706	258500	-13.54	20220818	223500	0.00	20230706	0.06	N	002960	5000	70 억	788551	N	N	1	N	N
143	20230706	110132	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	224000	-500	5	-0.22	98377500	439	38.21	224500	224500	223500	291500	157500	224500	224094.53	60.66	0	-149	225500	225000	224500	224000	223500	224750	223750	70	67000	5000	166130	500	1	1300000	2912	10.90	2.58	12	0.03	20555.00	86889.00	258500	20220818	-13.35	223500	20230706	0.22	242500	-7.63	20230214	223500	0.22	20230706	258500	-13.35	20220818	223500	0.22	20230706	0.06	N	002960	5000	70 억	788551	N	N	1	N	N
144	20230706	100132	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	224000	-500	5	-0.22	90984500	406	35.34	224500	224500	223500	291500	157500	224500	224099.75	60.66	0	-149	225500	225000	224500	224000	223500	224750	223750	70	67000	5000	166130	500	1	1300000	2912	10.90	2.58	12	0.03	20555.00	86889.00	258500	20220818	-13.35	223500	20230706	0.22	242500	-7.63	20230214	223500	0.22	20230706	258500	-13.35	20220818	223500	0.22	20230706	0.06	N	002960	5000	70 억	788551	N	N	1	N	N
145	20230706	090132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	224500	0	3	0.00	8755500	39	3.39	224500	224500	224500	291500	157500	224500	224500.00	60.66	0	0	225500	225000	224500	224000	223500	224750	223750	70	67000	5000	166130	500	1	1300000	2919	10.92	2.58	12	0.00	20555.00	86889.00	258500	20220818	-13.15	224000	20230705	0.22	242500	-7.42	20230214	224000	0.22	20230705	258500	-13.15	20220818	224000	0.22	20230705	0.06	N	002960	5000	70 억	788551	N	N	1	N	N
146	20230705	160132	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	224500	-500	5	-0.22	257674500	1149	90.83	225000	225000	224000	292500	157500	225000	224259.79	60.67	0	-9	226000	225500	225000	224500	224000	225250	224250	70	67500	5000	166500	500	1	1300000	2919	10.92	2.58	12	0.09	20555.00	86889.00	258500	20220818	-13.15	224000	20230705	0.22	242500	-7.42	20230214	224000	0.22	20230705	258500	-13.15	20220818	224000	0.22	20230705	0.06	N	002960	5000	70 억	788773	N	N	1	N	N
147	20230705	150132	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	224000	-1000	5	-0.44	247814000	1105	87.35	225000	225000	224000	292500	157500	225000	224266.06	60.67	0	0	226000	225500	225000	224500	224000	225250	224250	70	67500	5000	166500	500	1	1300000	2912	10.90	2.58	12	0.09	20555.00	86889.00	258500	20220818	-13.35	224000	20230705	0.00	242500	-7.63	20230214	224000	0.00	20230705	258500	-13.35	20220818	224000	0.00	20230705	0.06	N	002960	5000	70 억	788773	N	N	0	N	N
148	20230705	140131	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	224500	-500	5	-0.22	241532500	1077	85.14	225000	225000	224000	292500	157500	225000	224264.16	60.67	0	0	226000	225500	225000	224500	224000	225250	224250	70	67500	5000	166500	500	1	1300000	2919	10.92	2.58	12	0.08	20555.00	86889.00	258500	20220818	-13.15	224000	20230705	0.22	242500	-7.42	20230214	224000	0.22	20230705	258500	-13.15	20220818	224000	0.22	20230705	0.06	N	002960	5000	70 억	788773	N	N	0	N	N
149	20230705	130131	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	224000	-1000	5	-0.44	203180500	906	71.62	225000	225000	224000	292500	157500	225000	224261.04	60.67	0	5	226000	225500	225000	224500	224000	225250	224250	70	67500	5000	166500	500	1	1300000	2912	10.90	2.58	12	0.07	20555.00	86889.00	258500	20220818	-13.35	224000	20230705	0.00	242500	-7.63	20230214	224000	0.00	20230705	258500	-13.35	20220818	224000	0.00	20230705	0.06	N	002960	5000	70 억	788773	N	N	0	N	N
150	20230705	120132	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	224500	-500	5	-0.22	156767000	699	55.26	225000	225000	224000	292500	157500	225000	224273.25	60.67	0	8	226000	225500	225000	224500	224000	225250	224250	70	67500	5000	166500	500	1	1300000	2919	10.92	2.58	12	0.05	20555.00	86889.00	258500	20220818	-13.15	224000	20230705	0.22	242500	-7.42	20230214	224000	0.22	20230705	258500	-13.15	20220818	224000	0.22	20230705	0.06	N	002960	5000	70 억	788773	N	N	0	N	N
151	20230705	110132	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	225000	0	3	0.00	153618500	685	54.15	225000	225000	224000	292500	157500	225000	224260.58	60.67	0	8	226000	225500	225000	224500	224000	225250	224250	70	67500	5000	166500	500	1	1300000	2925	10.95	2.59	12	0.05	20555.00	86889.00	258500	20220818	-12.96	224000	20230705	0.45	242500	-7.22	20230214	224000	0.45	20230705	258500	-12.96	20220818	224000	0.45	20230705	0.06	N	002960	5000	70 억	788773	N	N	0	N	N
152	20230705	100132	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	224500	-500	5	-0.22	138797500	619	48.93	225000	225000	224000	292500	157500	225000	224228.59	60.67	0	11	226000	225500	225000	224500	224000	225250	224250	70	67500	5000	166500	500	1	1300000	2919	10.92	2.58	12	0.05	20555.00	86889.00	258500	20220818	-13.15	224000	20230705	0.22	242500	-7.42	20230214	224000	0.22	20230705	258500	-13.15	20220818	224000	0.22	20230705	0.06	N	002960	5000	70 억	788773	N	N	0	N	N
153	20230705	090132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	225000	0	3	0.00	900000	4	0.32	225000	225000	225000	292500	157500	225000	225000.00	60.67	0	0	226000	225500	225000	224500	224000	225250	224250	70	67500	5000	166500	500	1	1300000	2925	10.95	2.59	12	0.00	20555.00	86889.00	258500	20220818	-12.96	224500	20230630	0.22	242500	-7.22	20230214	224500	0.22	20230630	258500	-12.96	20220818	224500	0.22	20230630	0.06	N	002960	5000	70 억	788773	N	N	0	N	N
154	20230704	160131	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	225000	-500	5	-0.22	284366500	1265	112.95	225500	225500	224500	293000	158000	225500	224795.65	60.71	0	-53	227166	226332	225666	224832	224166	226250	224750	70	67500	5000	166870	500	1	1300000	2925	10.95	2.59	12	0.10	20555.00	86889.00	258500	20220818	-12.96	224500	20230704	0.22	242500	-7.22	20230214	224500	0.22	20230704	258500	-12.96	20220818	224500	0.22	20230704	0.06	N	002960	5000	70 억	789204	N	N	4	N	N
155	20230704	150131	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	224500	-1000	5	-0.44	274241500	1220	108.93	225500	225500	224500	293000	158000	225500	224788.11	60.71	0	-53	227166	226332	225666	224832	224166	226250	224750	70	67500	5000	166870	500	1	1300000	2919	10.92	2.58	12	0.09	20555.00	86889.00	258500	20220818	-13.15	224500	20230704	0.00	242500	-7.42	20230214	224500	0.00	20230704	258500	-13.15	20220818	224500	0.00	20230704	0.06	N	002960	5000	70 억	789204	N	N	4	N	N
156	20230704	140132	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	225000	-500	5	-0.22	227969500	1014	90.54	225500	225500	224500	293000	158000	225500	224821.99	60.71	0	-44	227166	226332	225666	224832	224166	226250	224750	70	67500	5000	166870	500	1	1300000	2925	10.95	2.59	12	0.08	20555.00	86889.00	258500	20220818	-12.96	224500	20230704	0.22	242500	-7.22	20230214	224500	0.22	20230704	258500	-12.96	20220818	224500	0.22	20230704	0.06	N	002960	5000	70 억	789204	N	N	4	N	N
157	20230704	130130	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	225000	-500	5	-0.22	199446500	887	79.20	225500	225500	224500	293000	158000	225500	224855.13	60.71	0	-44	227166	226332	225666	224832	224166	226250	224750	70	67500	5000	166870	500	1	1300000	2925	10.95	2.59	12	0.07	20555.00	86889.00	258500	20220818	-12.96	224500	20230704	0.22	242500	-7.22	20230214	224500	0.22	20230704	258500	-12.96	20220818	224500	0.22	20230704	0.06	N	002960	5000	70 억	789204	N	N	4	N	N
158	20230704	120131	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	225000	-500	5	-0.22	176685500	786	70.18	225500	225500	224500	293000	158000	225500	224790.71	60.71	0	-24	227166	226332	225666	224832	224166	226250	224750	70	67500	5000	166870	500	1	1300000	2925	10.95	2.59	12	0.06	20555.00	86889.00	258500	20220818	-12.96	224500	20230704	0.22	242500	-7.22	20230214	224500	0.22	20230704	258500	-12.96	20220818	224500	0.22	20230704	0.06	N	002960	5000	70 억	789204	N	N	4	N	N
159	20230704	110130	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	225000	-500	5	-0.22	81622000	363	32.41	225500	225500	224500	293000	158000	225500	224853.99	60.71	0	-13	227166	226332	225666	224832	224166	226250	224750	70	67500	5000	166870	500	1	1300000	2925	10.95	2.59	12	0.03	20555.00	86889.00	258500	20220818	-12.96	224500	20230704	0.22	242500	-7.22	20230214	224500	0.22	20230704	258500	-12.96	20220818	224500	0.22	20230704	0.06	N	002960	5000	70 억	789204	N	N	4	N	N
160	20230704	100130	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	225500	0	3	0.00	56645000	252	22.50	225500	225500	224500	293000	158000	225500	224781.75	60.71	0	-13	227166	226332	225666	224832	224166	226250	224750	70	67500	5000	166870	500	1	1300000	2932	10.97	2.60	12	0.02	20555.00	86889.00	258500	20220818	-12.77	224500	20230704	0.45	242500	-7.01	20230214	224500	0.45	20230704	258500	-12.77	20220818	224500	0.45	20230704	0.06	N	002960	5000	70 억	789204	N	N	4	N	N
161	20230704	090130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	225500	0	3	0.00	451000	2	0.18	225500	225500	225500	293000	158000	225500	225500.00	60.71	0	0	227166	226332	225666	224832	224166	226250	224750	70	67500	5000	166870	500	1	1300000	2932	10.97	2.60	12	0.00	20555.00	86889.00	258500	20220818	-12.77	224500	20230630	0.45	242500	-7.01	20230214	224500	0.45	20230630	258500	-12.77	20220818	224500	0.45	20230630	0.06	N	002960	5000	70 억	789204	N	N	4	N	N
162	20230703	160130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	225500	0	3	0.00	250101000	1109	77.82	225500	226500	225000	293000	158000	225500	225519.39	60.73	0	-87	226166	225832	225166	224832	224166	226000	225000	70	67500	5000	166870	500	1	1300000	2932	10.97	2.60	12	0.09	20555.00	86889.00	258500	20220818	-12.77	224500	20230630	0.45	242500	-7.01	20230214	224500	0.45	20230630	258500	-12.77	20220818	224500	0.45	20230630	0.06	N	002960	5000	70 억	789508	N	N	4	N	N
163	20230703	150130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	225500	0	3	0.00	244012500	1082	75.93	225500	226500	225000	293000	158000	225500	225519.87	60.73	0	-83	226166	225832	225166	224832	224166	226000	225000	70	67500	5000	166870	500	1	1300000	2932	10.97	2.60	12	0.08	20555.00	86889.00	258500	20220818	-12.77	224500	20230630	0.45	242500	-7.01	20230214	224500	0.45	20230630	258500	-12.77	20220818	224500	0.45	20230630	0.06	N	002960	5000	70 억	789508	N	N	1	N	N
164	20230703	140131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	226000	500	2	0.22	224155000	994	69.75	225500	226500	225000	293000	158000	225500	225508.05	60.73	0	-28	226166	225832	225166	224832	224166	226000	225000	70	67500	5000	166870	500	1	1300000	2938	10.99	2.60	12	0.08	20555.00	86889.00	258500	20220818	-12.57	224500	20230630	0.67	242500	-6.80	20230214	224500	0.67	20230630	258500	-12.57	20220818	224500	0.67	20230630	0.06	N	002960	5000	70 억	789508	N	N	1	N	N
165	20230703	130130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	225500	0	3	0.00	156614500	694	48.70	225500	226500	225000	293000	158000	225500	225669.31	60.73	0	-27	226166	225832	225166	224832	224166	226000	225000	70	67500	5000	166870	500	1	1300000	2932	10.97	2.60	12	0.05	20555.00	86889.00	258500	20220818	-12.77	224500	20230630	0.45	242500	-7.01	20230214	224500	0.45	20230630	258500	-12.77	20220818	224500	0.45	20230630	0.06	N	002960	5000	70 억	789508	N	N	1	N	N
166	20230703	120130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	225500	0	3	0.00	136760500	606	42.53	225500	226500	225000	293000	158000	225500	225677.39	60.73	0	-27	226166	225832	225166	224832	224166	226000	225000	70	67500	5000	166870	500	1	1300000	2932	10.97	2.60	12	0.05	20555.00	86889.00	258500	20220818	-12.77	224500	20230630	0.45	242500	-7.01	20230214	224500	0.45	20230630	258500	-12.77	20220818	224500	0.45	20230630	0.06	N	002960	5000	70 억	789508	N	N	1	N	N
167	20230703	110130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	226000	500	2	0.22	97956000	434	30.46	225500	226500	225000	293000	158000	225500	225705.07	60.73	0	-8	226166	225832	225166	224832	224166	226000	225000	70	67500	5000	166870	500	1	1300000	2938	10.99	2.60	12	0.03	20555.00	86889.00	258500	20220818	-12.57	224500	20230630	0.67	242500	-6.80	20230214	224500	0.67	20230630	258500	-12.57	20220818	224500	0.67	20230630	0.06	N	002960	5000	70 억	789508	N	N	1	N	N
168	20230703	100130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	226000	500	2	0.22	66099500	293	20.56	225500	226000	225000	293000	158000	225500	225595.56	60.73	0	-4	226166	225832	225166	224832	224166	226000	225000	70	67500	5000	166870	500	1	1300000	2938	10.99	2.60	12	0.02	20555.00	86889.00	258500	20220818	-12.57	224500	20230630	0.67	242500	-6.80	20230214	224500	0.67	20230630	258500	-12.57	20220818	224500	0.67	20230630	0.06	N	002960	5000	70 억	789508	N	N	1	N	N
169	20230703	090130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	225500	0	3	0.00	1127500	5	0.35	225500	225500	225500	293000	158000	225500	225500.00	60.73	0	-3	226166	225832	225166	224832	224166	226000	225000	70	67500	5000	166870	500	1	1300000	2932	10.97	2.60	12	0.00	20555.00	86889.00	258500	20220818	-12.77	224500	20230630	0.45	242500	-7.01	20230214	224500	0.45	20230630	258500	-12.77	20220818	224500	0.45	20230630	0.06	N	002960	5000	70 억	789508	N	N	1	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History