KissMeData/004430/price/prices-20240701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

80 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	160158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11870	60	2	0.51	551288120	46381	172.49	11810	12050	11730	15350	8270	11810	11886.08	15.78	4371	12230	12020	11880	11670	11530	11950	11600	120	3540	500	8260	10	1	24000000	2849	8.17	0.40	12	0.19	1452.00	29400.00	21200	20231205	-44.01	11100	20240725	6.94	16670	-28.79	20240102	11100	6.94	20240725	21200	-44.01	20231205	11100	6.94	20240725	2.29	N	004430	500	120 억	3787160	N	N	1	N	N
3	20240731	150201	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11970	160	2	1.35	499845440	42064	156.44	11810	12050	11730	15350	8270	11810	11882.97	15.78	5763	12230	12020	11880	11670	11530	11950	11600	120	3540	500	8260	10	1	24000000	2873	8.24	0.41	12	0.18	1452.00	29400.00	21200	20231205	-43.54	11100	20240725	7.84	16670	-28.19	20240102	11100	7.84	20240725	21200	-43.54	20231205	11100	7.84	20240725	2.29	N	004430	500	120 억	3787160	N	N	273	N	N
4	20240731	140200	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11970	160	2	1.35	441143290	37163	138.21	11810	12050	11730	15350	8270	11810	11870.50	15.78	8432	12230	12020	11880	11670	11530	11950	11600	120	3540	500	8260	10	1	24000000	2873	8.24	0.41	12	0.15	1452.00	29400.00	21200	20231205	-43.54	11100	20240725	7.84	16670	-28.19	20240102	11100	7.84	20240725	21200	-43.54	20231205	11100	7.84	20240725	2.29	N	004430	500	120 억	3787160	N	N	273	N	N
5	20240731	130159	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11890	80	2	0.68	266076840	22529	83.79	11810	11890	11730	15350	8270	11810	11810.42	15.78	3884	12230	12020	11880	11670	11530	11950	11600	120	3540	500	8260	10	1	24000000	2854	8.19	0.40	12	0.09	1452.00	29400.00	21200	20231205	-43.92	11100	20240725	7.12	16670	-28.67	20240102	11100	7.12	20240725	21200	-43.92	20231205	11100	7.12	20240725	2.29	N	004430	500	120 억	3787160	N	N	273	N	N
6	20240731	120200	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11830	20	2	0.17	164072960	13904	51.71	11810	11850	11730	15350	8270	11810	11800.41	15.78	2534	12230	12020	11880	11670	11530	11950	11600	120	3540	500	8260	10	1	24000000	2839	8.15	0.40	12	0.06	1452.00	29400.00	21200	20231205	-44.20	11100	20240725	6.58	16670	-29.03	20240102	11100	6.58	20240725	21200	-44.20	20231205	11100	6.58	20240725	2.29	N	004430	500	120 억	3787160	N	N	273	N	N
7	20240731	110159	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11800	-10	5	-0.08	133575890	11316	42.08	11810	11850	11730	15350	8270	11810	11804.16	15.78	3589	12230	12020	11880	11670	11530	11950	11600	120	3540	500	8260	10	1	24000000	2832	8.13	0.40	12	0.05	1452.00	29400.00	21200	20231205	-44.34	11100	20240725	6.31	16670	-29.21	20240102	11100	6.31	20240725	21200	-44.34	20231205	11100	6.31	20240725	2.29	N	004430	500	120 억	3787160	N	N	273	N	N
8	20240731	100159	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11780	-30	5	-0.25	42042260	3566	13.26	11810	11840	11730	15350	8270	11810	11789.75	15.78	-638	12230	12020	11880	11670	11530	11950	11600	120	3540	500	8260	10	1	24000000	2827	8.11	0.40	12	0.01	1452.00	29400.00	21200	20231205	-44.43	11100	20240725	6.13	16670	-29.33	20240102	11100	6.13	20240725	21200	-44.43	20231205	11100	6.13	20240725	2.29	N	004430	500	120 억	3787160	N	N	273	N	N
9	20240731	090156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11810	0	3	0.00	5361740	454	1.69	11810	11810	11810	15350	8270	11810	11810.00	15.78	-314	12230	12020	11880	11670	11530	11950	11600	120	3540	500	8260	10	1	24000000	2834	8.13	0.40	12	0.00	1452.00	29400.00	21200	20231205	-44.29	11100	20240725	6.40	16670	-29.15	20240102	11100	6.40	20240725	21200	-44.29	20231205	11100	6.40	20240725	2.29	N	004430	500	120 억	3787160	N	N	273	N	N
10	20240730	160155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11810	-190	5	-1.58	317677760	26809	56.87	12090	12090	11740	15600	8400	12000	11849.77	15.80	-3915	12266	12132	12026	11892	11786	12080	11840	120	3600	500	8400	10	1	24000000	2834	8.13	0.40	12	0.11	1452.00	29400.00	21200	20231205	-44.29	11100	20240725	6.40	16670	-29.15	20240102	11100	6.40	20240725	21200	-44.29	20231205	11100	6.40	20240725	2.32	N	004430	500	120 억	3791829	N	N	273	N	N
11	20240730	150158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11800	-200	5	-1.67	301919750	25474	54.03	12090	12090	11740	15600	8400	12000	11852.07	15.80	-3989	12266	12132	12026	11892	11786	12080	11840	120	3600	500	8400	10	1	24000000	2832	8.13	0.40	12	0.11	1452.00	29400.00	21200	20231205	-44.34	11100	20240725	6.31	16670	-29.21	20240102	11100	6.31	20240725	21200	-44.34	20231205	11100	6.31	20240725	2.32	N	004430	500	120 억	3791829	N	N	2	N	N
12	20240730	140156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11860	-140	5	-1.17	216706760	18242	38.69	12090	12090	11750	15600	8400	12000	11879.55	15.80	-3738	12266	12132	12026	11892	11786	12080	11840	120	3600	500	8400	10	1	24000000	2846	8.17	0.40	12	0.08	1452.00	29400.00	21200	20231205	-44.06	11100	20240725	6.85	16670	-28.85	20240102	11100	6.85	20240725	21200	-44.06	20231205	11100	6.85	20240725	2.32	N	004430	500	120 억	3791829	N	N	2	N	N
13	20240730	130157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11800	-200	5	-1.67	181959420	15302	32.46	12090	12090	11750	15600	8400	12000	11891.22	15.80	-2441	12266	12132	12026	11892	11786	12080	11840	120	3600	500	8400	10	1	24000000	2832	8.13	0.40	12	0.06	1452.00	29400.00	21200	20231205	-44.34	11100	20240725	6.31	16670	-29.21	20240102	11100	6.31	20240725	21200	-44.34	20231205	11100	6.31	20240725	2.32	N	004430	500	120 억	3791829	N	N	2	N	N
14	20240730	120157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11780	-220	5	-1.83	158877480	13352	28.32	12090	12090	11750	15600	8400	12000	11899.15	15.80	-2008	12266	12132	12026	11892	11786	12080	11840	120	3600	500	8400	10	1	24000000	2827	8.11	0.40	12	0.06	1452.00	29400.00	21200	20231205	-44.43	11100	20240725	6.13	16670	-29.33	20240102	11100	6.13	20240725	21200	-44.43	20231205	11100	6.13	20240725	2.32	N	004430	500	120 억	3791829	N	N	2	N	N
15	20240730	110157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11870	-130	5	-1.08	109299030	9162	19.43	12090	12090	11750	15600	8400	12000	11929.60	15.80	-1921	12266	12132	12026	11892	11786	12080	11840	120	3600	500	8400	10	1	24000000	2849	8.17	0.40	12	0.04	1452.00	29400.00	21200	20231205	-44.01	11100	20240725	6.94	16670	-28.79	20240102	11100	6.94	20240725	21200	-44.01	20231205	11100	6.94	20240725	2.32	N	004430	500	120 억	3791829	N	N	2	N	N
16	20240730	100157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11930	-70	5	-0.58	67495310	5631	11.94	12090	12090	11890	15600	8400	12000	11986.38	15.80	-1981	12266	12132	12026	11892	11786	12080	11840	120	3600	500	8400	10	1	24000000	2863	8.22	0.41	12	0.02	1452.00	29400.00	21200	20231205	-43.73	11100	20240725	7.48	16670	-28.43	20240102	11100	7.48	20240725	21200	-43.73	20231205	11100	7.48	20240725	2.32	N	004430	500	120 억	3791829	N	N	2	N	N
17	20240730	090158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12020	20	2	0.17	7291820	606	1.29	12090	12090	12020	15600	8400	12000	12032.71	15.80	-333	12266	12132	12026	11892	11786	12080	11840	120	3600	500	8400	10	1	24000000	2885	8.28	0.41	12	0.00	1452.00	29400.00	21200	20231205	-43.30	11100	20240725	8.29	16670	-27.89	20240102	11100	8.29	20240725	21200	-43.30	20231205	11100	8.29	20240725	2.32	N	004430	500	120 억	3791829	N	N	2	N	N
18	20240729	160157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12000	-90	5	-0.74	561806980	46622	39.99	12060	12160	11920	15710	8470	12090	12050.25	15.86	-15721	12723	12406	11813	11496	10903	12565	11655	120	3620	500	8460	10	1	24000000	2880	8.26	0.41	12	0.19	1452.00	29400.00	21200	20231205	-43.40	11100	20240725	8.11	16670	-28.01	20240102	11100	8.11	20240725	21200	-43.40	20231205	11100	8.11	20240725	2.30	N	004430	500	120 억	3807287	N	N	2	N	N
19	20240729	150156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12030	-60	5	-0.50	513599790	42606	36.54	12060	12160	11920	15710	8470	12090	12054.64	15.86	-15083	12723	12406	11813	11496	10903	12565	11655	120	3620	500	8460	10	1	24000000	2887	8.29	0.41	12	0.18	1452.00	29400.00	21200	20231205	-43.25	11100	20240725	8.38	16670	-27.83	20240102	11100	8.38	20240725	21200	-43.25	20231205	11100	8.38	20240725	2.30	N	004430	500	120 억	3807287	N	N	2	N	N
20	20240729	140156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12010	-80	5	-0.66	476461810	39513	33.89	12060	12160	11920	15710	8470	12090	12058.36	15.86	-13773	12723	12406	11813	11496	10903	12565	11655	120	3620	500	8460	10	1	24000000	2882	8.27	0.41	12	0.16	1452.00	29400.00	21200	20231205	-43.35	11100	20240725	8.20	16670	-27.95	20240102	11100	8.20	20240725	21200	-43.35	20231205	11100	8.20	20240725	2.30	N	004430	500	120 억	3807287	N	N	2	N	N
21	20240729	130159	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12050	-40	5	-0.33	436256280	36167	31.02	12060	12160	11920	15710	8470	12090	12062.27	15.86	-13257	12723	12406	11813	11496	10903	12565	11655	120	3620	500	8460	10	1	24000000	2892	8.30	0.41	12	0.15	1452.00	29400.00	21200	20231205	-43.16	11100	20240725	8.56	16670	-27.71	20240102	11100	8.56	20240725	21200	-43.16	20231205	11100	8.56	20240725	2.30	N	004430	500	120 억	3807287	N	N	2	N	N
22	20240729	120155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12030	-60	5	-0.50	397498380	32946	28.26	12060	12160	11920	15710	8470	12090	12065.15	15.86	-12250	12723	12406	11813	11496	10903	12565	11655	120	3620	500	8460	10	1	24000000	2887	8.29	0.41	12	0.14	1452.00	29400.00	21200	20231205	-43.25	11100	20240725	8.38	16670	-27.83	20240102	11100	8.38	20240725	21200	-43.25	20231205	11100	8.38	20240725	2.30	N	004430	500	120 억	3807287	N	N	2	N	N
23	20240729	110156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11940	-150	5	-1.24	131141920	10899	9.35	12060	12160	11920	15710	8470	12090	12032.47	15.86	-4569	12723	12406	11813	11496	10903	12565	11655	120	3620	500	8460	10	1	24000000	2866	8.22	0.41	12	0.05	1452.00	29400.00	21200	20231205	-43.68	11100	20240725	7.57	16670	-28.37	20240102	11100	7.57	20240725	21200	-43.68	20231205	11100	7.57	20240725	2.30	N	004430	500	120 억	3807287	N	N	2	N	N
24	20240729	100156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12050	-40	5	-0.33	78186680	6480	5.56	12060	12160	12000	15710	8470	12090	12065.85	15.86	-2307	12723	12406	11813	11496	10903	12565	11655	120	3620	500	8460	10	1	24000000	2892	8.30	0.41	12	0.03	1452.00	29400.00	21200	20231205	-43.16	11100	20240725	8.56	16670	-27.71	20240102	11100	8.56	20240725	21200	-43.16	20231205	11100	8.56	20240725	2.30	N	004430	500	120 억	3807287	N	N	2	N	N
25	20240729	090156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12060	-30	5	-0.25	3268030	271	0.23	12060	12060	12050	15710	8470	12090	12059.15	15.86	-81	12723	12406	11813	11496	10903	12565	11655	120	3620	500	8460	10	1	24000000	2894	8.31	0.41	12	0.00	1452.00	29400.00	21200	20231205	-43.11	11100	20240725	8.65	16670	-27.65	20240102	11100	8.65	20240725	21200	-43.11	20231205	11100	8.65	20240725	2.30	N	004430	500	120 억	3807287	N	N	2	N	N
26	20240726	160154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12090	820	2	7.28	1369541290	115446	271.75	11250	12130	11220	14650	7890	11270	11857.92	15.81	12331	11543	11406	11253	11116	10963	11475	11185	120	3380	500	7880	10	1	24000000	2902	8.33	0.41	12	0.48	1452.00	29400.00	21200	20231205	-42.97	11100	20240725	8.92	16670	-27.47	20240102	11100	8.92	20240725	21200	-42.97	20231205	11100	8.92	20240725	2.31	N	004430	500	120 억	3793981	N	N	2	N	N
27	20240726	150156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12090	820	2	7.28	1239440080	104691	246.43	11250	12130	11220	14650	7890	11270	11839.03	15.81	13227	11543	11406	11253	11116	10963	11475	11185	120	3380	500	7880	10	1	24000000	2902	8.33	0.41	12	0.44	1452.00	29400.00	21200	20231205	-42.97	11100	20240725	8.92	16670	-27.47	20240102	11100	8.92	20240725	21200	-42.97	20231205	11100	8.92	20240725	2.31	N	004430	500	120 억	3793981	N	N	2	N	N
28	20240726	140157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12020	750	2	6.65	990687550	84101	197.96	11250	12070	11220	14650	7890	11270	11779.74	15.81	17667	11543	11406	11253	11116	10963	11475	11185	120	3380	500	7880	10	1	24000000	2885	8.28	0.41	12	0.35	1452.00	29400.00	21200	20231205	-43.30	11100	20240725	8.29	16670	-27.89	20240102	11100	8.29	20240725	21200	-43.30	20231205	11100	8.29	20240725	2.31	N	004430	500	120 억	3793981	N	N	2	N	N
29	20240726	130157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11880	610	2	5.41	625442670	53644	126.27	11250	11890	11220	14650	7890	11270	11659.14	15.81	16167	11543	11406	11253	11116	10963	11475	11185	120	3380	500	7880	10	1	24000000	2851	8.18	0.40	12	0.22	1452.00	29400.00	21200	20231205	-43.96	11100	20240725	7.03	16670	-28.73	20240102	11100	7.03	20240725	21200	-43.96	20231205	11100	7.03	20240725	2.31	N	004430	500	120 억	3793981	N	N	2	N	N
30	20240726	120156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11720	450	2	3.99	452002300	38974	91.74	11250	11890	11220	14650	7890	11270	11597.53	15.81	9595	11543	11406	11253	11116	10963	11475	11185	120	3380	500	7880	10	1	24000000	2813	8.07	0.40	12	0.16	1452.00	29400.00	21200	20231205	-44.72	11100	20240725	5.59	16670	-29.69	20240102	11100	5.59	20240725	21200	-44.72	20231205	11100	5.59	20240725	2.31	N	004430	500	120 억	3793981	N	N	2	N	N
31	20240726	110155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11470	200	2	1.77	147206660	12946	30.47	11250	11530	11220	14650	7890	11270	11370.82	15.81	-1054	11543	11406	11253	11116	10963	11475	11185	120	3380	500	7880	10	1	24000000	2753	7.90	0.39	12	0.05	1452.00	29400.00	21200	20231205	-45.90	11100	20240725	3.33	16670	-31.19	20240102	11100	3.33	20240725	21200	-45.90	20231205	11100	3.33	20240725	2.31	N	004430	500	120 억	3793981	N	N	2	N	N
32	20240726	100156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11230	-40	5	-0.35	25612940	2276	5.36	11250	11360	11220	14650	7890	11270	11253.49	15.81	-822	11543	11406	11253	11116	10963	11475	11185	120	3380	500	7880	10	1	24000000	2695	7.73	0.38	12	0.01	1452.00	29400.00	21200	20231205	-47.03	11100	20240725	1.17	16670	-32.63	20240102	11100	1.17	20240725	21200	-47.03	20231205	11100	1.17	20240725	2.31	N	004430	500	120 억	3793981	N	N	2	N	N
33	20240726	090155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11270	0	3	0.00	1586950	141	0.33	11250	11270	11250	14650	7890	11270	11254.96	15.81	-15	11543	11406	11253	11116	10963	11475	11185	120	3380	500	7880	10	1	24000000	2705	7.76	0.38	12	0.00	1452.00	29400.00	21200	20231205	-46.84	11100	20240725	1.53	16670	-32.39	20240102	11100	1.53	20240725	21200	-46.84	20231205	11100	1.53	20240725	2.31	N	004430	500	120 억	3793981	N	N	2	N	N
34	20240725	160155	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11270	-50	5	-0.44	474715540	42352	127.34	11250	11390	11100	14710	7930	11320	11207.72	15.80	543	11626	11472	11386	11232	11146	11430	11190	120	3390	500	7920	10	1	24000000	2705	7.76	0.38	12	0.18	1452.00	29400.00	21200	20231205	-46.84	11100	20240725	1.53	16670	-32.39	20240102	11100	1.53	20240725	21200	-46.84	20231205	11100	1.53	20240725	2.29	N	004430	500	120 억	3791970	N	N	2	N	N
35	20240725	150157	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11320	0	3	0.00	429327400	38327	115.24	11250	11390	11100	14710	7930	11320	11201.70	15.80	810	11626	11472	11386	11232	11146	11430	11190	120	3390	500	7920	10	1	24000000	2717	7.80	0.39	12	0.16	1452.00	29400.00	21200	20231205	-46.60	11100	20240725	1.98	16670	-32.09	20240102	11100	1.98	20240725	21200	-46.60	20231205	11100	1.98	20240725	2.29	N	004430	500	120 억	3791970	N	N	4	N	N
36	20240725	140156	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11330	10	2	0.09	415464420	37105	111.57	11250	11340	11100	14710	7930	11320	11196.99	15.80	636	11626	11472	11386	11232	11146	11430	11190	120	3390	500	7920	10	1	24000000	2719	7.80	0.39	12	0.15	1452.00	29400.00	21200	20231205	-46.56	11100	20240725	2.07	16670	-32.03	20240102	11100	2.07	20240725	21200	-46.56	20231205	11100	2.07	20240725	2.29	N	004430	500	120 억	3791970	N	N	4	N	N
37	20240725	130156	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11310	-10	5	-0.09	384669970	34375	103.36	11250	11340	11100	14710	7930	11320	11190.40	15.80	87	11626	11472	11386	11232	11146	11430	11190	120	3390	500	7920	10	1	24000000	2714	7.79	0.38	12	0.14	1452.00	29400.00	21200	20231205	-46.65	11100	20240725	1.89	16670	-32.15	20240102	11100	1.89	20240725	21200	-46.65	20231205	11100	1.89	20240725	2.29	N	004430	500	120 억	3791970	N	N	4	N	N
38	20240725	120156	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11300	-20	5	-0.18	367897390	32894	98.91	11250	11320	11100	14710	7930	11320	11184.33	15.80	416	11626	11472	11386	11232	11146	11430	11190	120	3390	500	7920	10	1	24000000	2712	7.78	0.38	12	0.14	1452.00	29400.00	21200	20231205	-46.70	11100	20240725	1.80	16670	-32.21	20240102	11100	1.80	20240725	21200	-46.70	20231205	11100	1.80	20240725	2.29	N	004430	500	120 억	3791970	N	N	4	N	N
39	20240725	110155	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11200	-120	5	-1.06	328888950	29428	88.48	11250	11250	11100	14710	7930	11320	11176.06	15.80	33	11626	11472	11386	11232	11146	11430	11190	120	3390	500	7920	10	1	24000000	2688	7.71	0.38	12	0.12	1452.00	29400.00	21200	20231205	-47.17	11100	20240725	0.90	16670	-32.81	20240102	11100	0.90	20240725	21200	-47.17	20231205	11100	0.90	20240725	2.29	N	004430	500	120 억	3791970	N	N	4	N	N
40	20240725	100155	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11180	-140	5	-1.24	227435280	20373	61.26	11250	11250	11100	14710	7930	11320	11163.56	15.80	-1204	11626	11472	11386	11232	11146	11430	11190	120	3390	500	7920	10	1	24000000	2683	7.70	0.38	12	0.08	1452.00	29400.00	21200	20231205	-47.26	11100	20240725	0.72	16670	-32.93	20240102	11100	0.72	20240725	21200	-47.26	20231205	11100	0.72	20240725	2.29	N	004430	500	120 억	3791970	N	N	4	N	N
41	20240725	090155	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11220	-100	5	-0.88	21321490	1898	5.71	11250	11250	11200	14710	7930	11320	11233.66	15.80	-434	11626	11472	11386	11232	11146	11430	11190	120	3390	500	7920	10	1	24000000	2693	7.73	0.38	12	0.01	1452.00	29400.00	21200	20231205	-47.08	11200	20240725	0.18	16670	-32.69	20240102	11200	0.18	20240725	21200	-47.08	20231205	11200	0.18	20240725	2.29	N	004430	500	120 억	3791970	N	N	4	N	N
42	20240724	160154	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11320	-120	5	-1.05	378832390	33205	61.25	11540	11540	11300	14870	8010	11440	11409.59	15.80	-1890	11700	11570	11490	11360	11280	11530	11320	120	3430	500	8000	10	1	24000000	2717	7.80	0.39	12	0.14	1452.00	29400.00	21200	20231205	-46.60	11300	20240724	0.18	16670	-32.09	20240102	11300	0.18	20240724	21200	-46.60	20231205	11300	0.18	20240724	2.29	N	004430	500	120 억	3792919	N	N	4	N	N
43	20240724	150156	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11400	-40	5	-0.35	242457230	21182	39.07	11540	11540	11400	14870	8010	11440	11446.38	15.80	-1700	11700	11570	11490	11360	11280	11530	11320	120	3430	500	8000	10	1	24000000	2736	7.85	0.39	12	0.09	1452.00	29400.00	21200	20231205	-46.23	11400	20240724	0.00	16670	-31.61	20240102	11400	0.00	20240724	21200	-46.23	20231205	11400	0.00	20240724	2.29	N	004430	500	120 억	3792919	N	N	10	N	N
44	20240724	140156	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11410	-30	5	-0.26	184409910	16093	29.69	11540	11540	11410	14870	8010	11440	11459.01	15.80	-1402	11700	11570	11490	11360	11280	11530	11320	120	3430	500	8000	10	1	24000000	2738	7.86	0.39	12	0.07	1452.00	29400.00	21200	20231205	-46.18	11410	20240724	0.00	16670	-31.55	20240102	11410	0.00	20240724	21200	-46.18	20231205	11410	0.00	20240724	2.29	N	004430	500	120 억	3792919	N	N	10	N	N
45	20240724	130155	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11420	-20	5	-0.17	161195890	14060	25.94	11540	11540	11410	14870	8010	11440	11464.86	15.80	-1285	11700	11570	11490	11360	11280	11530	11320	120	3430	500	8000	10	1	24000000	2741	7.87	0.39	12	0.06	1452.00	29400.00	21200	20231205	-46.13	11410	20240724	0.09	16670	-31.49	20240102	11410	0.09	20240724	21200	-46.13	20231205	11410	0.09	20240724	2.29	N	004430	500	120 억	3792919	N	N	10	N	N
46	20240724	120156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11470	30	2	0.26	130312680	11358	20.95	11540	11540	11420	14870	8010	11440	11473.21	15.80	-1338	11700	11570	11490	11360	11280	11530	11320	120	3430	500	8000	10	1	24000000	2753	7.90	0.39	12	0.05	1452.00	29400.00	21200	20231205	-45.90	11410	20240723	0.53	16670	-31.19	20240102	11410	0.53	20240723	21200	-45.90	20231205	11410	0.53	20240723	2.29	N	004430	500	120 억	3792919	N	N	10	N	N
47	20240724	110155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11450	10	2	0.09	117846140	10269	18.94	11540	11540	11420	14870	8010	11440	11475.91	15.80	-1480	11700	11570	11490	11360	11280	11530	11320	120	3430	500	8000	10	1	24000000	2748	7.89	0.39	12	0.04	1452.00	29400.00	21200	20231205	-45.99	11410	20240723	0.35	16670	-31.31	20240102	11410	0.35	20240723	21200	-45.99	20231205	11410	0.35	20240723	2.29	N	004430	500	120 억	3792919	N	N	10	N	N
48	20240724	100156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11500	60	2	0.52	79811860	6956	12.83	11540	11540	11420	14870	8010	11440	11473.82	15.80	-1843	11700	11570	11490	11360	11280	11530	11320	120	3430	500	8000	10	1	24000000	2760	7.92	0.39	12	0.03	1452.00	29400.00	21200	20231205	-45.75	11410	20240723	0.79	16670	-31.01	20240102	11410	0.79	20240723	21200	-45.75	20231205	11410	0.79	20240723	2.29	N	004430	500	120 억	3792919	N	N	10	N	N
49	20240724	090156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11540	100	2	0.87	323120	28	0.05	11540	11540	11540	14870	8010	11440	11540.00	15.80	-4	11700	11570	11490	11360	11280	11530	11320	120	3430	500	8000	10	1	24000000	2770	7.95	0.39	12	0.00	1452.00	29400.00	21200	20231205	-45.57	11410	20240723	1.14	16670	-30.77	20240102	11410	1.14	20240723	21200	-45.57	20231205	11410	1.14	20240723	2.29	N	004430	500	120 억	3792919	N	N	10	N	N
50	20240723	160155	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11440	-100	5	-0.87	621207480	54163	74.17	11550	11620	11410	15000	8080	11540	11469.22	15.80	-1383	11966	11752	11626	11412	11286	11690	11350	120	3460	500	8070	10	1	24000000	2746	7.88	0.39	12	0.23	1452.00	29400.00	21200	20231205	-46.04	11410	20240723	0.26	16670	-31.37	20240102	11410	0.26	20240723	21200	-46.04	20231205	11410	0.26	20240723	2.30	N	004430	500	120 억	3793049	N	N	10	N	N
51	20240723	150158	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11470	-70	5	-0.61	327706010	28499	39.03	11550	11620	11460	15000	8080	11540	11498.86	15.80	-410	11966	11752	11626	11412	11286	11690	11350	120	3460	500	8070	10	1	24000000	2753	7.90	0.39	12	0.12	1452.00	29400.00	21200	20231205	-45.90	11460	20240723	0.09	16670	-31.19	20240102	11460	0.09	20240723	21200	-45.90	20231205	11460	0.09	20240723	2.30	N	004430	500	120 억	3793049	N	N	9	N	N
52	20240723	140153	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11480	-60	5	-0.52	278149490	24183	33.12	11550	11620	11460	15000	8080	11540	11501.86	15.80	69	11966	11752	11626	11412	11286	11690	11350	120	3460	500	8070	10	1	24000000	2755	7.91	0.39	12	0.10	1452.00	29400.00	21200	20231205	-45.85	11460	20240723	0.17	16670	-31.13	20240102	11460	0.17	20240723	21200	-45.85	20231205	11460	0.17	20240723	2.30	N	004430	500	120 억	3793049	N	N	9	N	N
53	20240723	130153	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11490	-50	5	-0.43	205395840	17851	24.45	11550	11620	11460	15000	8080	11540	11506.13	15.80	-1301	11966	11752	11626	11412	11286	11690	11350	120	3460	500	8070	10	1	24000000	2758	7.91	0.39	12	0.07	1452.00	29400.00	21200	20231205	-45.80	11460	20240723	0.26	16670	-31.07	20240102	11460	0.26	20240723	21200	-45.80	20231205	11460	0.26	20240723	2.30	N	004430	500	120 억	3793049	N	N	9	N	N
54	20240723	120156	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11480	-60	5	-0.52	176156460	15303	20.96	11550	11620	11470	15000	8080	11540	11511.24	15.80	-950	11966	11752	11626	11412	11286	11690	11350	120	3460	500	8070	10	1	24000000	2755	7.91	0.39	12	0.06	1452.00	29400.00	21200	20231205	-45.85	11470	20240723	0.09	16670	-31.13	20240102	11470	0.09	20240723	21200	-45.85	20231205	11470	0.09	20240723	2.30	N	004430	500	120 억	3793049	N	N	9	N	N
55	20240723	110155	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11470	-70	5	-0.61	135882620	11797	16.16	11550	11620	11470	15000	8080	11540	11518.40	15.80	-841	11966	11752	11626	11412	11286	11690	11350	120	3460	500	8070	10	1	24000000	2753	7.90	0.39	12	0.05	1452.00	29400.00	21200	20231205	-45.90	11470	20240723	0.00	16670	-31.19	20240102	11470	0.00	20240723	21200	-45.90	20231205	11470	0.00	20240723	2.30	N	004430	500	120 억	3793049	N	N	9	N	N
56	20240723	100156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11520	-20	5	-0.17	37738290	3262	4.47	11550	11620	11520	15000	8080	11540	11569.06	15.80	-404	11966	11752	11626	11412	11286	11690	11350	120	3460	500	8070	10	1	24000000	2765	7.93	0.39	12	0.01	1452.00	29400.00	21200	20231205	-45.66	11500	20240722	0.17	16670	-30.89	20240102	11500	0.17	20240722	21200	-45.66	20231205	11500	0.17	20240722	2.30	N	004430	500	120 억	3793049	N	N	9	N	N
57	20240723	090155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11550	10	2	0.09	1883670	163	0.22	11550	11610	11550	15000	8080	11540	11556.26	15.80	-28	11966	11752	11626	11412	11286	11690	11350	120	3460	500	8070	10	1	24000000	2772	7.95	0.39	12	0.00	1452.00	29400.00	21200	20231205	-45.52	11500	20240722	0.43	16670	-30.71	20240102	11500	0.43	20240722	21200	-45.52	20231205	11500	0.43	20240722	2.30	N	004430	500	120 억	3793049	N	N	9	N	N
58	20240722	160154	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11540	-270	5	-2.29	849125660	73019	227.91	11790	11840	11500	15350	8270	11810	11628.87	15.87	-15572	11983	11896	11833	11746	11683	11885	11735	120	3540	500	8260	10	1	24000000	2770	7.95	0.39	12	0.30	1452.00	29400.00	21200	20231205	-45.57	11500	20240722	0.35	16670	-30.77	20240102	11500	0.35	20240722	21200	-45.57	20231205	11500	0.35	20240722	2.29	N	004430	500	120 억	3807896	N	N	9	N	N
59	20240722	150155	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11590	-220	5	-1.86	806242390	69314	216.34	11790	11840	11500	15350	8270	11810	11631.74	15.87	-14572	11983	11896	11833	11746	11683	11885	11735	120	3540	500	8260	10	1	24000000	2782	7.98	0.39	12	0.29	1452.00	29400.00	21200	20231205	-45.33	11500	20240722	0.78	16670	-30.47	20240102	11500	0.78	20240722	21200	-45.33	20231205	11500	0.78	20240722	2.29	N	004430	500	120 억	3807896	N	N	9	N	N
60	20240722	140156	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11540	-270	5	-2.29	684141990	58736	183.33	11790	11840	11540	15350	8270	11810	11647.75	15.87	-12777	11983	11896	11833	11746	11683	11885	11735	120	3540	500	8260	10	1	24000000	2770	7.95	0.39	12	0.24	1452.00	29400.00	21200	20231205	-45.57	11540	20240722	0.00	16670	-30.77	20240102	11540	0.00	20240722	21200	-45.57	20231205	11540	0.00	20240722	2.29	N	004430	500	120 억	3807896	N	N	9	N	N
61	20240722	130154	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11590	-220	5	-1.86	519738570	44518	138.95	11790	11840	11590	15350	8270	11810	11674.80	15.87	-11780	11983	11896	11833	11746	11683	11885	11735	120	3540	500	8260	10	1	24000000	2782	7.98	0.39	12	0.19	1452.00	29400.00	21200	20231205	-45.33	11590	20240722	0.00	16670	-30.47	20240102	11590	0.00	20240722	21200	-45.33	20231205	11590	0.00	20240722	2.29	N	004430	500	120 억	3807896	N	N	9	N	N
62	20240722	120154	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11620	-190	5	-1.61	385673280	32969	102.90	11790	11840	11610	15350	8270	11810	11698.06	15.87	-10586	11983	11896	11833	11746	11683	11885	11735	120	3540	500	8260	10	1	24000000	2789	8.00	0.40	12	0.14	1452.00	29400.00	21200	20231205	-45.19	11610	20240722	0.09	16670	-30.29	20240102	11610	0.09	20240722	21200	-45.19	20231205	11610	0.09	20240722	2.29	N	004430	500	120 억	3807896	N	N	9	N	N
63	20240722	110155	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11650	-160	5	-1.35	290030000	24749	77.25	11790	11840	11640	15350	8270	11810	11718.86	15.87	-9653	11983	11896	11833	11746	11683	11885	11735	120	3540	500	8260	10	1	24000000	2796	8.02	0.40	12	0.10	1452.00	29400.00	21200	20231205	-45.05	11640	20240722	0.09	16670	-30.11	20240102	11640	0.09	20240722	21200	-45.05	20231205	11640	0.09	20240722	2.29	N	004430	500	120 억	3807896	N	N	9	N	N
64	20240722	100154	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11720	-90	5	-0.76	170837730	14546	45.40	11790	11840	11710	15350	8270	11810	11744.65	15.87	-6592	11983	11896	11833	11746	11683	11885	11735	120	3540	500	8260	10	1	24000000	2813	8.07	0.40	12	0.06	1452.00	29400.00	21200	20231205	-44.72	11710	20240722	0.09	16670	-29.69	20240102	11710	0.09	20240722	21200	-44.72	20231205	11710	0.09	20240722	2.29	N	004430	500	120 억	3807896	N	N	9	N	N
65	20240722	090154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11840	30	2	0.25	1320230	112	0.35	11790	11840	11780	15350	8270	11810	11787.77	15.87	-7	11983	11896	11833	11746	11683	11885	11735	120	3540	500	8260	10	1	24000000	2842	8.15	0.40	12	0.00	1452.00	29400.00	21200	20231205	-44.15	11770	20240719	0.59	16670	-28.97	20240102	11770	0.59	20240719	21200	-44.15	20231205	11770	0.59	20240719	2.29	N	004430	500	120 억	3807896	N	N	9	N	N
66	20240719	160153	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11810	-40	5	-0.34	364402060	30895	37.29	11810	11920	11770	15400	8300	11850	11794.82	15.85	3938	12156	12002	11896	11742	11636	11950	11690	120	3550	500	8290	10	1	24000000	2834	8.13	0.40	12	0.13	1452.00	29400.00	21200	20231205	-44.29	11770	20240719	0.34	16670	-29.15	20240102	11770	0.34	20240719	21200	-44.29	20231205	11770	0.34	20240719	2.29	N	004430	500	120 억	3803464	N	N	9	N	N
67	20240719	150154	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11830	-20	5	-0.17	324168530	27484	33.17	11810	11920	11770	15400	8300	11850	11794.81	15.85	3266	12156	12002	11896	11742	11636	11950	11690	120	3550	500	8290	10	1	24000000	2839	8.15	0.40	12	0.11	1452.00	29400.00	21200	20231205	-44.20	11770	20240719	0.51	16670	-29.03	20240102	11770	0.51	20240719	21200	-44.20	20231205	11770	0.51	20240719	2.29	N	004430	500	120 억	3803464	N	N	21	N	N
68	20240719	140155	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11770	-80	5	-0.68	248498600	21069	25.43	11810	11920	11770	15400	8300	11850	11794.51	15.85	-1093	12156	12002	11896	11742	11636	11950	11690	120	3550	500	8290	10	1	24000000	2825	8.11	0.40	12	0.09	1452.00	29400.00	21200	20231205	-44.48	11770	20240719	0.00	16670	-29.39	20240102	11770	0.00	20240719	21200	-44.48	20231205	11770	0.00	20240719	2.29	N	004430	500	120 억	3803464	N	N	21	N	N
69	20240719	130153	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11800	-50	5	-0.42	206679020	17519	21.14	11810	11920	11770	15400	8300	11850	11797.42	15.85	-803	12156	12002	11896	11742	11636	11950	11690	120	3550	500	8290	10	1	24000000	2832	8.13	0.40	12	0.07	1452.00	29400.00	21200	20231205	-44.34	11770	20240719	0.25	16670	-29.21	20240102	11770	0.25	20240719	21200	-44.34	20231205	11770	0.25	20240719	2.29	N	004430	500	120 억	3803464	N	N	21	N	N
70	20240719	120151	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11810	-40	5	-0.34	170979800	14489	17.49	11810	11920	11770	15400	8300	11850	11800.66	15.85	-834	12156	12002	11896	11742	11636	11950	11690	120	3550	500	8290	10	1	24000000	2834	8.13	0.40	12	0.06	1452.00	29400.00	21200	20231205	-44.29	11770	20240719	0.34	16670	-29.15	20240102	11770	0.34	20240719	21200	-44.29	20231205	11770	0.34	20240719	2.29	N	004430	500	120 억	3803464	N	N	21	N	N
71	20240719	110153	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11780	-70	5	-0.59	143155510	12132	14.64	11810	11920	11770	15400	8300	11850	11799.83	15.85	-734	12156	12002	11896	11742	11636	11950	11690	120	3550	500	8290	10	1	24000000	2827	8.11	0.40	12	0.05	1452.00	29400.00	21200	20231205	-44.43	11770	20240719	0.08	16670	-29.33	20240102	11770	0.08	20240719	21200	-44.43	20231205	11770	0.08	20240719	2.29	N	004430	500	120 억	3803464	N	N	21	N	N
72	20240719	100144	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11830	-20	5	-0.17	58732180	4973	6.00	11810	11920	11790	15400	8300	11850	11810.21	15.85	21	12156	12002	11896	11742	11636	11950	11690	120	3550	500	8290	10	1	24000000	2839	8.15	0.40	12	0.02	1452.00	29400.00	21200	20231205	-44.20	11790	20240719	0.34	16670	-29.03	20240102	11790	0.34	20240719	21200	-44.20	20231205	11790	0.34	20240719	2.29	N	004430	500	120 억	3803464	N	N	21	N	N
73	20240719	090203	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11800	-50	5	-0.42	14434800	1223	1.48	11810	11820	11790	15400	8300	11850	11802.78	15.85	-582	12156	12002	11896	11742	11636	11950	11690	120	3550	500	8290	10	1	24000000	2832	8.13	0.40	12	0.01	1452.00	29400.00	21200	20231205	-44.34	11790	20240719	0.08	16670	-29.21	20240102	11790	0.08	20240719	21200	-44.34	20231205	11790	0.08	20240719	2.29	N	004430	500	120 억	3803464	N	N	21	N	N
74	20240718	160151	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11850	-160	5	-1.33	981525630	82843	235.93	12010	12050	11790	15610	8410	12010	11848.02	15.89	-9864	12170	12090	12050	11970	11930	12070	11950	120	3600	500	8400	10	1	24000000	2844	8.16	0.40	12	0.35	1452.00	29400.00	21200	20231205	-44.10	11790	20240718	0.51	16670	-28.91	20240102	11790	0.51	20240718	21200	-44.10	20231205	11790	0.51	20240718	2.30	N	004430	500	120 억	3813705	N	N	21	N	N
75	20240718	150153	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11830	-180	5	-1.50	895444840	75557	215.18	12010	12050	11790	15610	8410	12010	11851.25	15.89	-9299	12170	12090	12050	11970	11930	12070	11950	120	3600	500	8400	10	1	24000000	2839	8.15	0.40	12	0.31	1452.00	29400.00	21200	20231205	-44.20	11790	20240718	0.34	16670	-29.03	20240102	11790	0.34	20240718	21200	-44.20	20231205	11790	0.34	20240718	2.30	N	004430	500	120 억	3813705	N	N	29	N	N
76	20240718	140152	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11820	-190	5	-1.58	785103410	66215	188.57	12010	12050	11790	15610	8410	12010	11856.88	15.89	-7852	12170	12090	12050	11970	11930	12070	11950	120	3600	500	8400	10	1	24000000	2837	8.14	0.40	12	0.28	1452.00	29400.00	21200	20231205	-44.25	11790	20240718	0.25	16670	-29.09	20240102	11790	0.25	20240718	21200	-44.25	20231205	11790	0.25	20240718	2.30	N	004430	500	120 억	3813705	N	N	29	N	N
77	20240718	130152	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11840	-170	5	-1.42	705382550	59475	169.38	12010	12050	11790	15610	8410	12010	11860.15	15.89	-7363	12170	12090	12050	11970	11930	12070	11950	120	3600	500	8400	10	1	24000000	2842	8.15	0.40	12	0.25	1452.00	29400.00	21200	20231205	-44.15	11790	20240718	0.42	16670	-28.97	20240102	11790	0.42	20240718	21200	-44.15	20231205	11790	0.42	20240718	2.30	N	004430	500	120 억	3813705	N	N	29	N	N
78	20240718	120151	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11840	-170	5	-1.42	552887300	46557	132.59	12010	12050	11810	15610	8410	12010	11875.49	15.89	-6063	12170	12090	12050	11970	11930	12070	11950	120	3600	500	8400	10	1	24000000	2842	8.15	0.40	12	0.19	1452.00	29400.00	21200	20231205	-44.15	11810	20240718	0.25	16670	-28.97	20240102	11810	0.25	20240718	21200	-44.15	20231205	11810	0.25	20240718	2.30	N	004430	500	120 억	3813705	N	N	29	N	N
79	20240718	110152	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11900	-110	5	-0.92	320020360	26910	76.64	12010	12050	11860	15610	8410	12010	11892.24	15.89	-6457	12170	12090	12050	11970	11930	12070	11950	120	3600	500	8400	10	1	24000000	2856	8.20	0.40	12	0.11	1452.00	29400.00	21200	20231205	-43.87	11860	20240718	0.34	16670	-28.61	20240102	11860	0.34	20240718	21200	-43.87	20231205	11860	0.34	20240718	2.30	N	004430	500	120 억	3813705	N	N	29	N	N
80	20240718	100152	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11880	-130	5	-1.08	260633490	21912	62.40	12010	12050	11860	15610	8410	12010	11894.54	15.89	-5025	12170	12090	12050	11970	11930	12070	11950	120	3600	500	8400	10	1	24000000	2851	8.18	0.40	12	0.09	1452.00	29400.00	21200	20231205	-43.96	11860	20240718	0.17	16670	-28.73	20240102	11860	0.17	20240718	21200	-43.96	20231205	11860	0.17	20240718	2.30	N	004430	500	120 억	3813705	N	N	29	N	N
81	20240718	090155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11980	-30	5	-0.25	11395830	950	2.71	12010	12050	11970	15610	8410	12010	11995.58	15.89	-629	12170	12090	12050	11970	11930	12070	11950	120	3600	500	8400	10	1	24000000	2875	8.25	0.41	12	0.00	1452.00	29400.00	21200	20231205	-43.49	11960	20240702	0.17	16670	-28.13	20240102	11960	0.17	20240702	21200	-43.49	20231205	11960	0.17	20240702	2.30	N	004430	500	120 억	3813705	N	N	29	N	N
82	20240717	160156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12010	-60	5	-0.50	421566680	34984	67.19	12080	12130	12010	15690	8450	12070	12050.57	15.94	-13019	12303	12186	12123	12006	11943	12155	11975	120	3620	500	8440	10	1	24000000	2882	8.27	0.41	12	0.15	1452.00	29400.00	21200	20231205	-43.35	11960	20240702	0.42	16670	-27.95	20240102	11960	0.42	20240702	21200	-43.35	20231205	11960	0.42	20240702	2.30	N	004430	500	120 억	3826733	N	N	29	N	N
83	20240717	150158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12050	-20	5	-0.17	349929140	29024	55.74	12080	12130	12010	15690	8450	12070	12056.54	15.94	-11438	12303	12186	12123	12006	11943	12155	11975	120	3620	500	8440	10	1	24000000	2892	8.30	0.41	12	0.12	1452.00	29400.00	21200	20231205	-43.16	11960	20240702	0.75	16670	-27.71	20240102	11960	0.75	20240702	21200	-43.16	20231205	11960	0.75	20240702	2.30	N	004430	500	120 억	3826733	N	N	18	N	N
84	20240717	140157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12070	0	3	0.00	303255050	25148	48.30	12080	12130	12010	15690	8450	12070	12058.81	15.94	-9772	12303	12186	12123	12006	11943	12155	11975	120	3620	500	8440	10	1	24000000	2897	8.31	0.41	12	0.10	1452.00	29400.00	21200	20231205	-43.07	11960	20240702	0.92	16670	-27.59	20240102	11960	0.92	20240702	21200	-43.07	20231205	11960	0.92	20240702	2.30	N	004430	500	120 억	3826733	N	N	18	N	N
85	20240717	130157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12080	10	2	0.08	241206900	20003	38.41	12080	12130	12010	15690	8450	12070	12058.54	15.94	-5952	12303	12186	12123	12006	11943	12155	11975	120	3620	500	8440	10	1	24000000	2899	8.32	0.41	12	0.08	1452.00	29400.00	21200	20231205	-43.02	11960	20240702	1.00	16670	-27.53	20240102	11960	1.00	20240702	21200	-43.02	20231205	11960	1.00	20240702	2.30	N	004430	500	120 억	3826733	N	N	18	N	N
86	20240717	120157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12040	-30	5	-0.25	214897000	17822	34.23	12080	12130	12010	15690	8450	12070	12057.96	15.94	-5069	12303	12186	12123	12006	11943	12155	11975	120	3620	500	8440	10	1	24000000	2890	8.29	0.41	12	0.07	1452.00	29400.00	21200	20231205	-43.21	11960	20240702	0.67	16670	-27.77	20240102	11960	0.67	20240702	21200	-43.21	20231205	11960	0.67	20240702	2.30	N	004430	500	120 억	3826733	N	N	18	N	N
87	20240717	110157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12070	0	3	0.00	132388570	10964	21.06	12080	12130	12030	15690	8450	12070	12074.84	15.94	-3795	12303	12186	12123	12006	11943	12155	11975	120	3620	500	8440	10	1	24000000	2897	8.31	0.41	12	0.05	1452.00	29400.00	21200	20231205	-43.07	11960	20240702	0.92	16670	-27.59	20240102	11960	0.92	20240702	21200	-43.07	20231205	11960	0.92	20240702	2.30	N	004430	500	120 억	3826733	N	N	18	N	N
88	20240717	100157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12110	40	2	0.33	56918660	4706	9.04	12080	12130	12070	15690	8450	12070	12094.91	15.94	-1252	12303	12186	12123	12006	11943	12155	11975	120	3620	500	8440	10	1	24000000	2906	8.34	0.41	12	0.02	1452.00	29400.00	21200	20231205	-42.88	11960	20240702	1.25	16670	-27.35	20240102	11960	1.25	20240702	21200	-42.88	20231205	11960	1.25	20240702	2.30	N	004430	500	120 억	3826733	N	N	18	N	N
89	20240717	090146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12080	10	2	0.08	338370	28	0.05	12080	12130	12080	15690	8450	12070	12084.64	15.94	-8	12303	12186	12123	12006	11943	12155	11975	120	3620	500	8440	10	1	24000000	2899	8.32	0.41	12	0.00	1452.00	29400.00	21200	20231205	-43.02	11960	20240702	1.00	16670	-27.53	20240102	11960	1.00	20240702	21200	-43.02	20231205	11960	1.00	20240702	2.30	N	004430	500	120 억	3826733	N	N	18	N	N
90	20240716	160157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12070	-180	5	-1.47	629767730	52009	204.08	12240	12240	12060	15920	8580	12250	12108.86	16.01	-15838	12343	12296	12233	12186	12123	12265	12155	120	3670	500	8570	10	1	24000000	2897	8.31	0.41	12	0.22	1452.00	29400.00	21200	20231205	-43.07	11960	20240702	0.92	16670	-27.59	20240102	11960	0.92	20240702	21200	-43.07	20231205	11960	0.92	20240702	2.29	N	004430	500	120 억	3842489	N	N	18	N	N
91	20240716	150159	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12100	-150	5	-1.22	533780820	44061	172.90	12240	12240	12060	15920	8580	12250	12114.59	16.01	-13850	12343	12296	12233	12186	12123	12265	12155	120	3670	500	8570	10	1	24000000	2904	8.33	0.41	12	0.18	1452.00	29400.00	21200	20231205	-42.92	11960	20240702	1.17	16670	-27.41	20240102	11960	1.17	20240702	21200	-42.92	20231205	11960	1.17	20240702	2.29	N	004430	500	120 억	3842489	N	N	12	N	N
92	20240716	140158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12100	-150	5	-1.22	440654610	36364	142.69	12240	12240	12060	15920	8580	12250	12117.88	16.01	-11499	12343	12296	12233	12186	12123	12265	12155	120	3670	500	8570	10	1	24000000	2904	8.33	0.41	12	0.15	1452.00	29400.00	21200	20231205	-42.92	11960	20240702	1.17	16670	-27.41	20240102	11960	1.17	20240702	21200	-42.92	20231205	11960	1.17	20240702	2.29	N	004430	500	120 억	3842489	N	N	12	N	N
93	20240716	130158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12090	-160	5	-1.31	407264070	33603	131.86	12240	12240	12060	15920	8580	12250	12119.87	16.01	-9930	12343	12296	12233	12186	12123	12265	12155	120	3670	500	8570	10	1	24000000	2902	8.33	0.41	12	0.14	1452.00	29400.00	21200	20231205	-42.97	11960	20240702	1.09	16670	-27.47	20240102	11960	1.09	20240702	21200	-42.97	20231205	11960	1.09	20240702	2.29	N	004430	500	120 억	3842489	N	N	12	N	N
94	20240716	120158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12110	-140	5	-1.14	340004350	28041	110.03	12240	12240	12060	15920	8580	12250	12125.26	16.01	-5238	12343	12296	12233	12186	12123	12265	12155	120	3670	500	8570	10	1	24000000	2906	8.34	0.41	12	0.12	1452.00	29400.00	21200	20231205	-42.88	11960	20240702	1.25	16670	-27.35	20240102	11960	1.25	20240702	21200	-42.88	20231205	11960	1.25	20240702	2.29	N	004430	500	120 억	3842489	N	N	12	N	N
95	20240716	110158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12100	-150	5	-1.22	305029090	25150	98.69	12240	12240	12060	15920	8580	12250	12128.39	16.01	-3624	12343	12296	12233	12186	12123	12265	12155	120	3670	500	8570	10	1	24000000	2904	8.33	0.41	12	0.10	1452.00	29400.00	21200	20231205	-42.92	11960	20240702	1.17	16670	-27.41	20240102	11960	1.17	20240702	21200	-42.92	20231205	11960	1.17	20240702	2.29	N	004430	500	120 억	3842489	N	N	12	N	N
96	20240716	100157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12160	-90	5	-0.73	154643870	12719	49.91	12240	12240	12100	15920	8580	12250	12158.49	16.01	-1043	12343	12296	12233	12186	12123	12265	12155	120	3670	500	8570	10	1	24000000	2918	8.37	0.41	12	0.05	1452.00	29400.00	21200	20231205	-42.64	11960	20240702	1.67	16670	-27.05	20240102	11960	1.67	20240702	21200	-42.64	20231205	11960	1.67	20240702	2.29	N	004430	500	120 억	3842489	N	N	12	N	N
97	20240716	090157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12210	-40	5	-0.33	5581190	456	1.79	12240	12240	12210	15920	8580	12250	12239.45	16.01	-163	12343	12296	12233	12186	12123	12265	12155	120	3670	500	8570	10	1	24000000	2930	8.41	0.42	12	0.00	1452.00	29400.00	21200	20231205	-42.41	11960	20240702	2.09	16670	-26.75	20240102	11960	2.09	20240702	21200	-42.41	20231205	11960	2.09	20240702	2.29	N	004430	500	120 억	3842489	N	N	12	N	N
98	20240715	160155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12250	0	3	0.00	310410240	25445	69.88	12260	12280	12170	15920	8580	12250	12198.80	16.01	-1983	12390	12320	12200	12130	12010	12355	12165	120	3670	500	8570	10	1	24000000	2940	8.44	0.42	12	0.11	1452.00	29400.00	21200	20231205	-42.22	11960	20240702	2.42	16670	-26.51	20240102	11960	2.42	20240702	21200	-42.22	20231205	11960	2.42	20240702	2.29	N	004430	500	120 억	3842166	N	N	12	N	N
99	20240715	150156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12200	-50	5	-0.41	285012220	23367	64.17	12260	12280	12170	15920	8580	12250	12197.21	16.01	-2154	12390	12320	12200	12130	12010	12355	12165	120	3670	500	8570	10	1	24000000	2928	8.40	0.41	12	0.10	1452.00	29400.00	21200	20231205	-42.45	11960	20240702	2.01	16670	-26.81	20240102	11960	2.01	20240702	21200	-42.45	20231205	11960	2.01	20240702	2.29	N	004430	500	120 억	3842166	N	N	14	N	N
100	20240715	140156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12190	-60	5	-0.49	184614470	15135	41.56	12260	12280	12170	15920	8580	12250	12197.85	16.01	-3767	12390	12320	12200	12130	12010	12355	12165	120	3670	500	8570	10	1	24000000	2926	8.40	0.41	12	0.06	1452.00	29400.00	21200	20231205	-42.50	11960	20240702	1.92	16670	-26.87	20240102	11960	1.92	20240702	21200	-42.50	20231205	11960	1.92	20240702	2.29	N	004430	500	120 억	3842166	N	N	14	N	N
101	20240715	130156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12200	-50	5	-0.41	164538970	13489	37.04	12260	12280	12170	15920	8580	12250	12198.01	16.01	-3262	12390	12320	12200	12130	12010	12355	12165	120	3670	500	8570	10	1	24000000	2928	8.40	0.41	12	0.06	1452.00	29400.00	21200	20231205	-42.45	11960	20240702	2.01	16670	-26.81	20240102	11960	2.01	20240702	21200	-42.45	20231205	11960	2.01	20240702	2.29	N	004430	500	120 억	3842166	N	N	14	N	N
102	20240715	120157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12200	-50	5	-0.41	115704790	9484	26.04	12260	12280	12170	15920	8580	12250	12200.00	16.01	-2619	12390	12320	12200	12130	12010	12355	12165	120	3670	500	8570	10	1	24000000	2928	8.40	0.41	12	0.04	1452.00	29400.00	21200	20231205	-42.45	11960	20240702	2.01	16670	-26.81	20240102	11960	2.01	20240702	21200	-42.45	20231205	11960	2.01	20240702	2.29	N	004430	500	120 억	3842166	N	N	14	N	N
103	20240715	110156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12180	-70	5	-0.57	91835810	7526	20.67	12260	12280	12170	15920	8580	12250	12202.47	16.01	-1653	12390	12320	12200	12130	12010	12355	12165	120	3670	500	8570	10	1	24000000	2923	8.39	0.41	12	0.03	1452.00	29400.00	21200	20231205	-42.55	11960	20240702	1.84	16670	-26.93	20240102	11960	1.84	20240702	21200	-42.55	20231205	11960	1.84	20240702	2.29	N	004430	500	120 억	3842166	N	N	14	N	N
104	20240715	100157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12190	-60	5	-0.49	65787460	5388	14.80	12260	12280	12170	15920	8580	12250	12210.00	16.01	-1210	12390	12320	12200	12130	12010	12355	12165	120	3670	500	8570	10	1	24000000	2926	8.40	0.41	12	0.02	1452.00	29400.00	21200	20231205	-42.50	11960	20240702	1.92	16670	-26.87	20240102	11960	1.92	20240702	21200	-42.50	20231205	11960	1.92	20240702	2.29	N	004430	500	120 억	3842166	N	N	14	N	N
105	20240715	090157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12240	-10	5	-0.08	12091550	987	2.71	12260	12280	12240	15920	8580	12250	12250.81	16.01	-665	12390	12320	12200	12130	12010	12355	12165	120	3670	500	8570	10	1	24000000	2938	8.43	0.42	12	0.00	1452.00	29400.00	21200	20231205	-42.26	11960	20240702	2.34	16670	-26.57	20240102	11960	2.34	20240702	21200	-42.26	20231205	11960	2.34	20240702	2.29	N	004430	500	120 억	3842166	N	N	14	N	N
106	20240712	160155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12250	170	2	1.41	443419410	36383	159.67	12130	12270	12080	15700	8460	12080	12187.51	16.01	-161	12173	12126	12103	12056	12033	12115	12045	120	3620	500	8450	10	1	24000000	2940	8.44	0.42	12	0.15	1452.00	29400.00	21200	20231205	-42.22	11960	20240702	2.42	16670	-26.51	20240102	11960	2.42	20240702	21200	-42.22	20231205	11960	2.42	20240702	2.29	N	004430	500	120 억	3842124	N	N	14	N	N
107	20240712	150155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12170	90	2	0.75	392437120	32204	141.33	12130	12270	12080	15700	8460	12080	12185.97	16.01	-493	12173	12126	12103	12056	12033	12115	12045	120	3620	500	8450	10	1	24000000	2921	8.38	0.41	12	0.13	1452.00	29400.00	21200	20231205	-42.59	11960	20240702	1.76	16670	-26.99	20240102	11960	1.76	20240702	21200	-42.59	20231205	11960	1.76	20240702	2.29	N	004430	500	120 억	3842124	N	N	67	N	N
108	20240712	140157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12180	100	2	0.83	343606600	28193	123.72	12130	12270	12080	15700	8460	12080	12187.66	16.01	1017	12173	12126	12103	12056	12033	12115	12045	120	3620	500	8450	10	1	24000000	2923	8.39	0.41	12	0.12	1452.00	29400.00	21200	20231205	-42.55	11960	20240702	1.84	16670	-26.93	20240102	11960	1.84	20240702	21200	-42.55	20231205	11960	1.84	20240702	2.29	N	004430	500	120 억	3842124	N	N	67	N	N
109	20240712	130156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12200	120	2	0.99	318705570	26145	114.74	12130	12270	12080	15700	8460	12080	12189.92	16.01	2169	12173	12126	12103	12056	12033	12115	12045	120	3620	500	8450	10	1	24000000	2928	8.40	0.41	12	0.11	1452.00	29400.00	21200	20231205	-42.45	11960	20240702	2.01	16670	-26.81	20240102	11960	2.01	20240702	21200	-42.45	20231205	11960	2.01	20240702	2.29	N	004430	500	120 억	3842124	N	N	67	N	N
110	20240712	120156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12200	120	2	0.99	296665120	24338	106.81	12130	12270	12080	15700	8460	12080	12189.38	16.01	2780	12173	12126	12103	12056	12033	12115	12045	120	3620	500	8450	10	1	24000000	2928	8.40	0.41	12	0.10	1452.00	29400.00	21200	20231205	-42.45	11960	20240702	2.01	16670	-26.81	20240102	11960	2.01	20240702	21200	-42.45	20231205	11960	2.01	20240702	2.29	N	004430	500	120 억	3842124	N	N	67	N	N
111	20240712	110155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12230	150	2	1.24	261123390	21422	94.01	12130	12270	12080	15700	8460	12080	12189.50	16.01	3643	12173	12126	12103	12056	12033	12115	12045	120	3620	500	8450	10	1	24000000	2935	8.42	0.42	12	0.09	1452.00	29400.00	21200	20231205	-42.31	11960	20240702	2.26	16670	-26.63	20240102	11960	2.26	20240702	21200	-42.31	20231205	11960	2.26	20240702	2.29	N	004430	500	120 억	3842124	N	N	67	N	N
112	20240712	100156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12190	110	2	0.91	151371770	12441	54.60	12130	12270	12080	15700	8460	12080	12167.17	16.01	2242	12173	12126	12103	12056	12033	12115	12045	120	3620	500	8450	10	1	24000000	2926	8.40	0.41	12	0.05	1452.00	29400.00	21200	20231205	-42.50	11960	20240702	1.92	16670	-26.87	20240102	11960	1.92	20240702	21200	-42.50	20231205	11960	1.92	20240702	2.29	N	004430	500	120 억	3842124	N	N	67	N	N
113	20240712	090156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12130	50	2	0.41	824630	68	0.30	12130	12130	12100	15700	8460	12080	12126.91	16.01	-13	12173	12126	12103	12056	12033	12115	12045	120	3620	500	8450	10	1	24000000	2911	8.35	0.41	12	0.00	1452.00	29400.00	21200	20231205	-42.78	11960	20240702	1.42	16670	-27.23	20240102	11960	1.42	20240702	21200	-42.78	20231205	11960	1.42	20240702	2.29	N	004430	500	120 억	3842124	N	N	67	N	N
114	20240711	160155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12080	0	3	0.00	272934110	22560	132.62	12090	12150	12080	15700	8460	12080	12098.21	16.01	-1715	12113	12096	12083	12066	12053	12095	12065	120	3620	500	8450	10	1	24000000	2899	8.32	0.41	12	0.09	1452.00	29400.00	21200	20231205	-43.02	11960	20240702	1.00	16670	-27.53	20240102	11960	1.00	20240702	21200	-43.02	20231205	11960	1.00	20240702	2.30	N	004430	500	120 억	3843526	N	N	67	N	N
115	20240711	150155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12090	10	2	0.08	229876000	19001	111.70	12090	12140	12080	15700	8460	12080	12098.10	16.01	-1579	12113	12096	12083	12066	12053	12095	12065	120	3620	500	8450	10	1	24000000	2902	8.33	0.41	12	0.08	1452.00	29400.00	21200	20231205	-42.97	11960	20240702	1.09	16670	-27.47	20240102	11960	1.09	20240702	21200	-42.97	20231205	11960	1.09	20240702	2.30	N	004430	500	120 억	3843526	N	N	37	N	N
116	20240711	140156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12080	0	3	0.00	194493650	16075	94.50	12090	12140	12080	15700	8460	12080	12099.14	16.01	-1332	12113	12096	12083	12066	12053	12095	12065	120	3620	500	8450	10	1	24000000	2899	8.32	0.41	12	0.07	1452.00	29400.00	21200	20231205	-43.02	11960	20240702	1.00	16670	-27.53	20240102	11960	1.00	20240702	21200	-43.02	20231205	11960	1.00	20240702	2.30	N	004430	500	120 억	3843526	N	N	37	N	N
117	20240711	130156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12100	20	2	0.17	143799750	11882	69.85	12090	12140	12080	15700	8460	12080	12102.32	16.01	-853	12113	12096	12083	12066	12053	12095	12065	120	3620	500	8450	10	1	24000000	2904	8.33	0.41	12	0.05	1452.00	29400.00	21200	20231205	-42.92	11960	20240702	1.17	16670	-27.41	20240102	11960	1.17	20240702	21200	-42.92	20231205	11960	1.17	20240702	2.30	N	004430	500	120 억	3843526	N	N	37	N	N
118	20240711	120156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12090	10	2	0.08	114637880	9472	55.68	12090	12140	12080	15700	8460	12080	12102.82	16.01	-566	12113	12096	12083	12066	12053	12095	12065	120	3620	500	8450	10	1	24000000	2902	8.33	0.41	12	0.04	1452.00	29400.00	21200	20231205	-42.97	11960	20240702	1.09	16670	-27.47	20240102	11960	1.09	20240702	21200	-42.97	20231205	11960	1.09	20240702	2.30	N	004430	500	120 억	3843526	N	N	37	N	N
119	20240711	110155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12100	20	2	0.17	62842310	5192	30.52	12090	12140	12080	15700	8460	12080	12103.68	16.01	-631	12113	12096	12083	12066	12053	12095	12065	120	3620	500	8450	10	1	24000000	2904	8.33	0.41	12	0.02	1452.00	29400.00	21200	20231205	-42.92	11960	20240702	1.17	16670	-27.41	20240102	11960	1.17	20240702	21200	-42.92	20231205	11960	1.17	20240702	2.30	N	004430	500	120 억	3843526	N	N	37	N	N
120	20240711	100155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12130	50	2	0.41	46525640	3845	22.60	12090	12140	12080	15700	8460	12080	12100.30	16.01	-445	12113	12096	12083	12066	12053	12095	12065	120	3620	500	8450	10	1	24000000	2911	8.35	0.41	12	0.02	1452.00	29400.00	21200	20231205	-42.78	11960	20240702	1.42	16670	-27.23	20240102	11960	1.42	20240702	21200	-42.78	20231205	11960	1.42	20240702	2.30	N	004430	500	120 억	3843526	N	N	37	N	N
121	20240711	090155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12110	30	2	0.25	2817030	233	1.37	12090	12110	12090	15700	8460	12080	12090.26	16.01	-39	12113	12096	12083	12066	12053	12095	12065	120	3620	500	8450	10	1	24000000	2906	8.34	0.41	12	0.00	1452.00	29400.00	21200	20231205	-42.88	11960	20240702	1.25	16670	-27.35	20240102	11960	1.25	20240702	21200	-42.88	20231205	11960	1.25	20240702	2.30	N	004430	500	120 억	3843526	N	N	37	N	N
122	20240710	160156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12080	-10	5	-0.08	205541250	17011	56.10	12080	12100	12070	15710	8470	12090	12082.84	16.01	-141	12296	12192	12136	12032	11976	12165	12005	120	3620	500	8460	10	1	24000000	2899	8.32	0.41	12	0.07	1452.00	29400.00	21200	20231205	-43.02	11960	20240702	1.00	16670	-27.53	20240102	11960	1.00	20240702	21200	-43.02	20231205	11960	1.00	20240702	2.29	N	004430	500	120 억	3842406	N	N	37	N	N
123	20240710	150155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12100	10	2	0.08	185262190	15333	50.57	12080	12100	12070	15710	8470	12090	12082.58	16.01	132	12296	12192	12136	12032	11976	12165	12005	120	3620	500	8460	10	1	24000000	2904	8.33	0.41	12	0.06	1452.00	29400.00	21200	20231205	-42.92	11960	20240702	1.17	16670	-27.41	20240102	11960	1.17	20240702	21200	-42.92	20231205	11960	1.17	20240702	2.29	N	004430	500	120 억	3842406	N	N	11	N	N
124	20240710	140155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12080	-10	5	-0.08	131576640	10889	35.91	12080	12100	12070	15710	8470	12090	12083.45	16.01	-1066	12296	12192	12136	12032	11976	12165	12005	120	3620	500	8460	10	1	24000000	2899	8.32	0.41	12	0.05	1452.00	29400.00	21200	20231205	-43.02	11960	20240702	1.00	16670	-27.53	20240102	11960	1.00	20240702	21200	-43.02	20231205	11960	1.00	20240702	2.29	N	004430	500	120 억	3842406	N	N	11	N	N
125	20240710	130155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12090	0	3	0.00	115167450	9531	31.43	12080	12100	12070	15710	8470	12090	12083.46	16.01	-930	12296	12192	12136	12032	11976	12165	12005	120	3620	500	8460	10	1	24000000	2902	8.33	0.41	12	0.04	1452.00	29400.00	21200	20231205	-42.97	11960	20240702	1.09	16670	-27.47	20240102	11960	1.09	20240702	21200	-42.97	20231205	11960	1.09	20240702	2.29	N	004430	500	120 억	3842406	N	N	11	N	N
126	20240710	120155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12080	-10	5	-0.08	97742880	8089	26.68	12080	12100	12070	15710	8470	12090	12083.43	16.01	-810	12296	12192	12136	12032	11976	12165	12005	120	3620	500	8460	10	1	24000000	2899	8.32	0.41	12	0.03	1452.00	29400.00	21200	20231205	-43.02	11960	20240702	1.00	16670	-27.53	20240102	11960	1.00	20240702	21200	-43.02	20231205	11960	1.00	20240702	2.29	N	004430	500	120 억	3842406	N	N	11	N	N
127	20240710	110156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12080	-10	5	-0.08	60436420	5002	16.50	12080	12100	12070	15710	8470	12090	12082.45	16.01	-534	12296	12192	12136	12032	11976	12165	12005	120	3620	500	8460	10	1	24000000	2899	8.32	0.41	12	0.02	1452.00	29400.00	21200	20231205	-43.02	11960	20240702	1.00	16670	-27.53	20240102	11960	1.00	20240702	21200	-43.02	20231205	11960	1.00	20240702	2.29	N	004430	500	120 억	3842406	N	N	11	N	N
128	20240710	100155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12090	0	3	0.00	35225210	2915	9.61	12080	12100	12070	15710	8470	12090	12084.12	16.01	-309	12296	12192	12136	12032	11976	12165	12005	120	3620	500	8460	10	1	24000000	2902	8.33	0.41	12	0.01	1452.00	29400.00	21200	20231205	-42.97	11960	20240702	1.09	16670	-27.47	20240102	11960	1.09	20240702	21200	-42.97	20231205	11960	1.09	20240702	2.29	N	004430	500	120 억	3842406	N	N	11	N	N
129	20240710	090155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12080	-10	5	-0.08	15526890	1285	4.24	12080	12090	12080	15710	8470	12090	12083.18	16.01	-68	12296	12192	12136	12032	11976	12165	12005	120	3620	500	8460	10	1	24000000	2899	8.32	0.41	12	0.01	1452.00	29400.00	21200	20231205	-43.02	11960	20240702	1.00	16670	-27.53	20240102	11960	1.00	20240702	21200	-43.02	20231205	11960	1.00	20240702	2.29	N	004430	500	120 억	3842406	N	N	11	N	N
130	20240709	160155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12090	-120	5	-0.98	364383610	30031	119.72	12200	12240	12080	15870	8550	12210	12133.63	16.04	-7337	12350	12280	12220	12150	12090	12250	12120	120	3660	500	8540	10	1	24000000	2902	8.33	0.41	12	0.13	1452.00	29400.00	21200	20231205	-42.97	11960	20240702	1.09	16670	-27.47	20240102	11960	1.09	20240702	21200	-42.97	20231205	11960	1.09	20240702	2.29	N	004430	500	120 억	3848712	N	N	11	N	N
131	20240709	150155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12110	-100	5	-0.82	308510200	25412	101.31	12200	12240	12080	15870	8550	12210	12140.34	16.04	-6848	12350	12280	12220	12150	12090	12250	12120	120	3660	500	8540	10	1	24000000	2906	8.34	0.41	12	0.11	1452.00	29400.00	21200	20231205	-42.88	11960	20240702	1.25	16670	-27.35	20240102	11960	1.25	20240702	21200	-42.88	20231205	11960	1.25	20240702	2.29	N	004430	500	120 억	3848712	N	N	61	N	N
132	20240709	140155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12090	-120	5	-0.98	261384660	21517	85.78	12200	12240	12080	15870	8550	12210	12147.82	16.04	-5895	12350	12280	12220	12150	12090	12250	12120	120	3660	500	8540	10	1	24000000	2902	8.33	0.41	12	0.09	1452.00	29400.00	21200	20231205	-42.97	11960	20240702	1.09	16670	-27.47	20240102	11960	1.09	20240702	21200	-42.97	20231205	11960	1.09	20240702	2.29	N	004430	500	120 억	3848712	N	N	61	N	N
133	20240709	130155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12130	-80	5	-0.66	208434260	17143	68.34	12200	12240	12080	15870	8550	12210	12158.56	16.04	-4515	12350	12280	12220	12150	12090	12250	12120	120	3660	500	8540	10	1	24000000	2911	8.35	0.41	12	0.07	1452.00	29400.00	21200	20231205	-42.78	11960	20240702	1.42	16670	-27.23	20240102	11960	1.42	20240702	21200	-42.78	20231205	11960	1.42	20240702	2.29	N	004430	500	120 억	3848712	N	N	61	N	N
134	20240709	120156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12170	-40	5	-0.33	91961570	7546	30.08	12200	12240	12150	15870	8550	12210	12186.80	16.04	-2481	12350	12280	12220	12150	12090	12250	12120	120	3660	500	8540	10	1	24000000	2921	8.38	0.41	12	0.03	1452.00	29400.00	21200	20231205	-42.59	11960	20240702	1.76	16670	-26.99	20240102	11960	1.76	20240702	21200	-42.59	20231205	11960	1.76	20240702	2.29	N	004430	500	120 억	3848712	N	N	61	N	N
135	20240709	110155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12180	-30	5	-0.25	75000430	6153	24.53	12200	12240	12150	15870	8550	12210	12189.25	16.04	-1715	12350	12280	12220	12150	12090	12250	12120	120	3660	500	8540	10	1	24000000	2923	8.39	0.41	12	0.03	1452.00	29400.00	21200	20231205	-42.55	11960	20240702	1.84	16670	-26.93	20240102	11960	1.84	20240702	21200	-42.55	20231205	11960	1.84	20240702	2.29	N	004430	500	120 억	3848712	N	N	61	N	N
136	20240709	100155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12190	-20	5	-0.16	52376040	4296	17.13	12200	12240	12150	15870	8550	12210	12191.82	16.04	-710	12350	12280	12220	12150	12090	12250	12120	120	3660	500	8540	10	1	24000000	2926	8.40	0.41	12	0.02	1452.00	29400.00	21200	20231205	-42.50	11960	20240702	1.92	16670	-26.87	20240102	11960	1.92	20240702	21200	-42.50	20231205	11960	1.92	20240702	2.29	N	004430	500	120 억	3848712	N	N	61	N	N
137	20240709	090155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12230	20	2	0.16	1232220	101	0.40	12200	12230	12190	15870	8550	12210	12200.20	16.04	-21	12350	12280	12220	12150	12090	12250	12120	120	3660	500	8540	10	1	24000000	2935	8.42	0.42	12	0.00	1452.00	29400.00	21200	20231205	-42.31	11960	20240702	2.26	16670	-26.63	20240102	11960	2.26	20240702	21200	-42.31	20231205	11960	2.26	20240702	2.29	N	004430	500	120 억	3848712	N	N	61	N	N
138	20240708	160154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12210	-40	5	-0.33	305882690	25061	91.54	12260	12290	12160	15920	8580	12250	12205.53	16.07	-8415	12423	12336	12273	12186	12123	12305	12155	120	3670	500	8570	10	1	24000000	2930	8.41	0.42	12	0.10	1452.00	29400.00	21200	20231205	-42.41	11960	20240702	2.09	16670	-26.75	20240102	11960	2.09	20240702	21200	-42.41	20231205	11960	2.09	20240702	2.30	N	004430	500	120 억	3856576	N	N	61	N	N
139	20240708	150155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12190	-60	5	-0.49	287726220	23572	86.10	12260	12290	12160	15920	8580	12250	12206.27	16.07	-7661	12423	12336	12273	12186	12123	12305	12155	120	3670	500	8570	10	1	24000000	2926	8.40	0.41	12	0.10	1452.00	29400.00	21200	20231205	-42.50	11960	20240702	1.92	16670	-26.87	20240102	11960	1.92	20240702	21200	-42.50	20231205	11960	1.92	20240702	2.30	N	004430	500	120 억	3856576	N	N	48	N	N
140	20240708	140155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12240	-10	5	-0.08	199194470	16319	59.61	12260	12290	12160	15920	8580	12250	12206.29	16.07	-6697	12423	12336	12273	12186	12123	12305	12155	120	3670	500	8570	10	1	24000000	2938	8.43	0.42	12	0.07	1452.00	29400.00	21200	20231205	-42.26	11960	20240702	2.34	16670	-26.57	20240102	11960	2.34	20240702	21200	-42.26	20231205	11960	2.34	20240702	2.30	N	004430	500	120 억	3856576	N	N	48	N	N
141	20240708	130154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12200	-50	5	-0.41	112239100	9201	33.61	12260	12290	12160	15920	8580	12250	12198.58	16.07	-3011	12423	12336	12273	12186	12123	12305	12155	120	3670	500	8570	10	1	24000000	2928	8.40	0.41	12	0.04	1452.00	29400.00	21200	20231205	-42.45	11960	20240702	2.01	16670	-26.81	20240102	11960	2.01	20240702	21200	-42.45	20231205	11960	2.01	20240702	2.30	N	004430	500	120 억	3856576	N	N	48	N	N
142	20240708	120155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12200	-50	5	-0.41	95120260	7798	28.48	12260	12290	12160	15920	8580	12250	12198.03	16.07	-2769	12423	12336	12273	12186	12123	12305	12155	120	3670	500	8570	10	1	24000000	2928	8.40	0.41	12	0.03	1452.00	29400.00	21200	20231205	-42.45	11960	20240702	2.01	16670	-26.81	20240102	11960	2.01	20240702	21200	-42.45	20231205	11960	2.01	20240702	2.30	N	004430	500	120 억	3856576	N	N	48	N	N
143	20240708	110154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12200	-50	5	-0.41	72172230	5918	21.62	12260	12290	12160	15920	8580	12250	12195.38	16.07	-2243	12423	12336	12273	12186	12123	12305	12155	120	3670	500	8570	10	1	24000000	2928	8.40	0.41	12	0.02	1452.00	29400.00	21200	20231205	-42.45	11960	20240702	2.01	16670	-26.81	20240102	11960	2.01	20240702	21200	-42.45	20231205	11960	2.01	20240702	2.30	N	004430	500	120 억	3856576	N	N	48	N	N
144	20240708	100154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12180	-70	5	-0.57	42262890	3463	12.65	12260	12290	12180	15920	8580	12250	12204.13	16.07	-1690	12423	12336	12273	12186	12123	12305	12155	120	3670	500	8570	10	1	24000000	2923	8.39	0.41	12	0.01	1452.00	29400.00	21200	20231205	-42.55	11960	20240702	1.84	16670	-26.93	20240102	11960	1.84	20240702	21200	-42.55	20231205	11960	1.84	20240702	2.30	N	004430	500	120 억	3856576	N	N	48	N	N
145	20240708	090155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12250	0	3	0.00	2242080	183	0.67	12260	12290	12210	15920	8580	12250	12251.80	16.07	-134	12423	12336	12273	12186	12123	12305	12155	120	3670	500	8570	10	1	24000000	2940	8.44	0.42	12	0.00	1452.00	29400.00	21200	20231205	-42.22	11960	20240702	2.42	16670	-26.51	20240102	11960	2.42	20240702	21200	-42.22	20231205	11960	2.42	20240702	2.30	N	004430	500	120 억	3856576	N	N	48	N	N
146	20240705	160154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12250	-70	5	-0.57	334924800	27294	112.92	12320	12360	12210	16010	8630	12320	12271.27	16.08	-1074	12440	12380	12260	12200	12080	12410	12230	120	3690	500	8620	10	1	24000000	2940	8.44	0.42	12	0.11	1452.00	29400.00	21200	20231205	-42.22	11960	20240702	2.42	16670	-26.51	20240102	11960	2.42	20240702	21200	-42.22	20231205	11960	2.42	20240702	2.30	N	004430	500	120 억	3858268	N	N	48	N	N
147	20240705	150155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12210	-110	5	-0.89	290129180	23632	97.77	12320	12360	12210	16010	8630	12320	12276.96	16.08	-7	12440	12380	12260	12200	12080	12410	12230	120	3690	500	8620	10	1	24000000	2930	8.41	0.42	12	0.10	1452.00	29400.00	21200	20231205	-42.41	11960	20240702	2.09	16670	-26.75	20240102	11960	2.09	20240702	21200	-42.41	20231205	11960	2.09	20240702	2.30	N	004430	500	120 억	3858268	N	N	18	N	N
148	20240705	140155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12250	-70	5	-0.57	259334620	21113	87.35	12320	12360	12230	16010	8630	12320	12283.17	16.08	477	12440	12380	12260	12200	12080	12410	12230	120	3690	500	8620	10	1	24000000	2940	8.44	0.42	12	0.09	1452.00	29400.00	21200	20231205	-42.22	11960	20240702	2.42	16670	-26.51	20240102	11960	2.42	20240702	21200	-42.22	20231205	11960	2.42	20240702	2.30	N	004430	500	120 억	3858268	N	N	18	N	N
149	20240705	130154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12240	-80	5	-0.65	223090500	18151	75.09	12320	12360	12240	16010	8630	12320	12290.81	16.08	811	12440	12380	12260	12200	12080	12410	12230	120	3690	500	8620	10	1	24000000	2938	8.43	0.42	12	0.08	1452.00	29400.00	21200	20231205	-42.26	11960	20240702	2.34	16670	-26.57	20240102	11960	2.34	20240702	21200	-42.26	20231205	11960	2.34	20240702	2.30	N	004430	500	120 억	3858268	N	N	18	N	N
150	20240705	120154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12300	-20	5	-0.16	192801780	15679	64.87	12320	12360	12260	16010	8630	12320	12296.82	16.08	808	12440	12380	12260	12200	12080	12410	12230	120	3690	500	8620	10	1	24000000	2952	8.47	0.42	12	0.07	1452.00	29400.00	21200	20231205	-41.98	11960	20240702	2.84	16670	-26.21	20240102	11960	2.84	20240702	21200	-41.98	20231205	11960	2.84	20240702	2.30	N	004430	500	120 억	3858268	N	N	18	N	N
151	20240705	110153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12300	-20	5	-0.16	153732590	12499	51.71	12320	12360	12270	16010	8630	12320	12299.59	16.08	737	12440	12380	12260	12200	12080	12410	12230	120	3690	500	8620	10	1	24000000	2952	8.47	0.42	12	0.05	1452.00	29400.00	21200	20231205	-41.98	11960	20240702	2.84	16670	-26.21	20240102	11960	2.84	20240702	21200	-41.98	20231205	11960	2.84	20240702	2.30	N	004430	500	120 억	3858268	N	N	18	N	N
152	20240705	100154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12300	-20	5	-0.16	74331040	6037	24.98	12320	12360	12270	16010	8630	12320	12312.58	16.08	444	12440	12380	12260	12200	12080	12410	12230	120	3690	500	8620	10	1	24000000	2952	8.47	0.42	12	0.03	1452.00	29400.00	21200	20231205	-41.98	11960	20240702	2.84	16670	-26.21	20240102	11960	2.84	20240702	21200	-41.98	20231205	11960	2.84	20240702	2.30	N	004430	500	120 억	3858268	N	N	18	N	N
153	20240705	090154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12280	-40	5	-0.32	3313480	269	1.11	12320	12320	12280	16010	8630	12320	12317.77	16.08	-14	12440	12380	12260	12200	12080	12410	12230	120	3690	500	8620	10	1	24000000	2947	8.46	0.42	12	0.00	1452.00	29400.00	21200	20231205	-42.08	11960	20240702	2.68	16670	-26.33	20240102	11960	2.68	20240702	21200	-42.08	20231205	11960	2.68	20240702	2.30	N	004430	500	120 억	3858268	N	N	18	N	N
154	20240704	160153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12320	170	2	1.40	294036340	24165	62.36	12290	12320	12140	15790	8510	12150	12166.58	16.08	381	12643	12396	12273	12026	11903	12335	11965	120	3640	500	8500	10	1	24000000	2957	8.48	0.42	12	0.10	1452.00	29400.00	21250	20230628	-42.02	11960	20240702	3.01	16670	-26.09	20240102	11960	3.01	20240702	21200	-41.89	20231205	11960	3.01	20240702	2.35	N	004430	500	120 억	3858091	N	N	18	N	N
155	20240704	150154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12170	20	2	0.16	261709770	21527	55.55	12290	12290	12140	15790	8510	12150	12157.28	16.08	603	12643	12396	12273	12026	11903	12335	11965	120	3640	500	8500	10	1	24000000	2921	8.38	0.41	12	0.09	1452.00	29400.00	21250	20230628	-42.73	11960	20240702	1.76	16670	-26.99	20240102	11960	1.76	20240702	21200	-42.59	20231205	11960	1.76	20240702	2.35	N	004430	500	120 억	3858091	N	N	10	N	N
156	20240704	140154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12160	10	2	0.08	188460540	15500	40.00	12290	12290	12140	15790	8510	12150	12158.74	16.08	-1268	12643	12396	12273	12026	11903	12335	11965	120	3640	500	8500	10	1	24000000	2918	8.37	0.41	12	0.06	1452.00	29400.00	21250	20230628	-42.78	11960	20240702	1.67	16670	-27.05	20240102	11960	1.67	20240702	21200	-42.64	20231205	11960	1.67	20240702	2.35	N	004430	500	120 억	3858091	N	N	10	N	N
157	20240704	130155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12150	0	3	0.00	130582630	10736	27.71	12290	12290	12140	15790	8510	12150	12163.06	16.08	-989	12643	12396	12273	12026	11903	12335	11965	120	3640	500	8500	10	1	24000000	2916	8.37	0.41	12	0.04	1452.00	29400.00	21250	20230628	-42.82	11960	20240702	1.59	16670	-27.11	20240102	11960	1.59	20240702	21200	-42.69	20231205	11960	1.59	20240702	2.35	N	004430	500	120 억	3858091	N	N	10	N	N
158	20240704	120154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12160	10	2	0.08	106213720	8732	22.53	12290	12290	12140	15790	8510	12150	12163.73	16.08	-868	12643	12396	12273	12026	11903	12335	11965	120	3640	500	8500	10	1	24000000	2918	8.37	0.41	12	0.04	1452.00	29400.00	21250	20230628	-42.78	11960	20240702	1.67	16670	-27.05	20240102	11960	1.67	20240702	21200	-42.64	20231205	11960	1.67	20240702	2.35	N	004430	500	120 억	3858091	N	N	10	N	N
159	20240704	110154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12150	0	3	0.00	77248270	6349	16.38	12290	12290	12140	15790	8510	12150	12167.00	16.08	-606	12643	12396	12273	12026	11903	12335	11965	120	3640	500	8500	10	1	24000000	2916	8.37	0.41	12	0.03	1452.00	29400.00	21250	20230628	-42.82	11960	20240702	1.59	16670	-27.11	20240102	11960	1.59	20240702	21200	-42.69	20231205	11960	1.59	20240702	2.35	N	004430	500	120 억	3858091	N	N	10	N	N
160	20240704	100153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12190	40	2	0.33	41410830	3403	8.78	12290	12290	12150	15790	8510	12150	12168.92	16.08	-602	12643	12396	12273	12026	11903	12335	11965	120	3640	500	8500	10	1	24000000	2926	8.40	0.41	12	0.01	1452.00	29400.00	21250	20230628	-42.64	11960	20240702	1.92	16670	-26.87	20240102	11960	1.92	20240702	21200	-42.50	20231205	11960	1.92	20240702	2.35	N	004430	500	120 억	3858091	N	N	10	N	N
161	20240704	090154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12290	140	2	1.15	3441200	280	0.72	12290	12290	12290	15790	8510	12150	12290.00	16.08	-168	12643	12396	12273	12026	11903	12335	11965	120	3640	500	8500	10	1	24000000	2950	8.46	0.42	12	0.00	1452.00	29400.00	21250	20230628	-42.16	11960	20240702	2.76	16670	-26.27	20240102	11960	2.76	20240702	21200	-42.03	20231205	11960	2.76	20240702	2.35	N	004430	500	120 억	3858091	N	N	10	N	N
162	20240703	160153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12150	-400	5	-3.19	473669160	38681	23.54	12430	12520	12150	16310	8790	12550	12245.57	16.14	-15301	13063	12806	12383	12126	11703	12935	12255	120	3760	500	8780	10	1	24000000	2916	8.37	0.41	12	0.16	1452.00	29400.00	21250	20230628	-42.82	11960	20240702	1.59	16670	-27.11	20240102	11960	1.59	20240702	21200	-42.69	20231205	11960	1.59	20240702	2.36	N	004430	500	120 억	3873341	N	N	10	N	N
163	20240703	150154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12180	-370	5	-2.95	379886230	30968	18.85	12430	12520	12170	16310	8790	12550	12267.06	16.14	-13505	13063	12806	12383	12126	11703	12935	12255	120	3760	500	8780	10	1	24000000	2923	8.39	0.41	12	0.13	1452.00	29400.00	21250	20230628	-42.68	11960	20240702	1.84	16670	-26.93	20240102	11960	1.84	20240702	21200	-42.55	20231205	11960	1.84	20240702	2.36	N	004430	500	120 억	3873341	N	N	9	N	N
164	20240703	140154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12200	-350	5	-2.79	337247850	27467	16.72	12430	12520	12170	16310	8790	12550	12278.29	16.14	-11130	13063	12806	12383	12126	11703	12935	12255	120	3760	500	8780	10	1	24000000	2928	8.40	0.41	12	0.11	1452.00	29400.00	21250	20230628	-42.59	11960	20240702	2.01	16670	-26.81	20240102	11960	2.01	20240702	21200	-42.45	20231205	11960	2.01	20240702	2.36	N	004430	500	120 억	3873341	N	N	9	N	N
165	20240703	130153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12260	-290	5	-2.31	285959880	23261	14.16	12430	12520	12170	16310	8790	12550	12293.53	16.14	-9528	13063	12806	12383	12126	11703	12935	12255	120	3760	500	8780	10	1	24000000	2942	8.44	0.42	12	0.10	1452.00	29400.00	21250	20230628	-42.31	11960	20240702	2.51	16670	-26.45	20240102	11960	2.51	20240702	21200	-42.17	20231205	11960	2.51	20240702	2.36	N	004430	500	120 억	3873341	N	N	9	N	N
166	20240703	120153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12250	-300	5	-2.39	245191440	19928	12.13	12430	12520	12170	16310	8790	12550	12303.87	16.14	-8430	13063	12806	12383	12126	11703	12935	12255	120	3760	500	8780	10	1	24000000	2940	8.44	0.42	12	0.08	1452.00	29400.00	21250	20230628	-42.35	11960	20240702	2.42	16670	-26.51	20240102	11960	2.42	20240702	21200	-42.22	20231205	11960	2.42	20240702	2.36	N	004430	500	120 억	3873341	N	N	9	N	N
167	20240703	110154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12260	-290	5	-2.31	209943610	17042	10.37	12430	12520	12170	16310	8790	12550	12319.19	16.14	-7061	13063	12806	12383	12126	11703	12935	12255	120	3760	500	8780	10	1	24000000	2942	8.44	0.42	12	0.07	1452.00	29400.00	21250	20230628	-42.31	11960	20240702	2.51	16670	-26.45	20240102	11960	2.51	20240702	21200	-42.17	20231205	11960	2.51	20240702	2.36	N	004430	500	120 억	3873341	N	N	9	N	N
168	20240703	100154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12300	-250	5	-1.99	142625310	11535	7.02	12430	12520	12280	16310	8790	12550	12364.57	16.14	-5481	13063	12806	12383	12126	11703	12935	12255	120	3760	500	8780	10	1	24000000	2952	8.47	0.42	12	0.05	1452.00	29400.00	21250	20230628	-42.12	11960	20240702	2.84	16670	-26.21	20240102	11960	2.84	20240702	21200	-41.98	20231205	11960	2.84	20240702	2.36	N	004430	500	120 억	3873341	N	N	9	N	N
169	20240703	090154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12520	-30	5	-0.24	8901330	716	0.44	12430	12520	12430	16310	8790	12550	12432.03	16.14	138	13063	12806	12383	12126	11703	12935	12255	120	3760	500	8780	10	1	24000000	3005	8.62	0.43	12	0.00	1452.00	29400.00	21250	20230628	-41.08	11960	20240702	4.68	16670	-24.90	20240102	11960	4.68	20240702	21200	-40.94	20231205	11960	4.68	20240702	2.36	N	004430	500	120 억	3873341	N	N	9	N	N
170	20240702	160153	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12550	320	2	2.62	2030769610	164134	499.34	12120	12640	11960	15890	8570	12230	12372.36	16.23	-21166	12356	12292	12206	12142	12056	12325	12175	120	3660	500	8560	10	1	24000000	3012	8.64	0.43	12	0.68	1452.00	29400.00	21250	20230628	-40.94	11960	20240702	4.93	16670	-24.72	20240102	11960	4.93	20240702	21200	-40.80	20231205	11960	4.93	20240702	2.38	N	004430	500	120 억	3895226	N	N	9	N	N
171	20240702	150153	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12600	370	2	3.03	1899713400	153718	467.65	12120	12640	11960	15890	8570	12230	12358.43	16.23	-21204	12356	12292	12206	12142	12056	12325	12175	120	3660	500	8560	10	1	24000000	3024	8.68	0.43	12	0.64	1452.00	29400.00	21250	20230628	-40.71	11960	20240702	5.35	16670	-24.42	20240102	11960	5.35	20240702	21200	-40.57	20231205	11960	5.35	20240702	2.38	N	004430	500	120 억	3895226	N	N	3	N	N
172	20240702	140153	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12620	390	2	3.19	1548299550	125748	382.56	12120	12640	11960	15890	8570	12230	12312.72	16.23	-20937	12356	12292	12206	12142	12056	12325	12175	120	3660	500	8560	10	1	24000000	3029	8.69	0.43	12	0.52	1452.00	29400.00	21250	20230628	-40.61	11960	20240702	5.52	16670	-24.30	20240102	11960	5.52	20240702	21200	-40.47	20231205	11960	5.52	20240702	2.38	N	004430	500	120 억	3895226	N	N	3	N	N
173	20240702	130153	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12590	360	2	2.94	1188148560	97135	295.51	12120	12640	11960	15890	8570	12230	12231.93	16.23	-18842	12356	12292	12206	12142	12056	12325	12175	120	3660	500	8560	10	1	24000000	3022	8.67	0.43	12	0.40	1452.00	29400.00	21250	20230628	-40.75	11960	20240702	5.27	16670	-24.48	20240102	11960	5.27	20240702	21200	-40.61	20231205	11960	5.27	20240702	2.38	N	004430	500	120 억	3895226	N	N	3	N	N
174	20240702	120154	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12360	130	2	1.06	762062130	62967	191.56	12120	12360	11960	15890	8570	12230	12102.56	16.23	-21212	12356	12292	12206	12142	12056	12325	12175	120	3660	500	8560	10	1	24000000	2966	8.51	0.42	12	0.26	1452.00	29400.00	21250	20230628	-41.84	11960	20240702	3.34	16670	-25.85	20240102	11960	3.34	20240702	21200	-41.70	20231205	11960	3.34	20240702	2.38	N	004430	500	120 억	3895226	N	N	3	N	N
175	20240702	110153	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12130	-100	5	-0.82	532429280	44193	134.45	12120	12230	11960	15890	8570	12230	12047.82	16.23	-19530	12356	12292	12206	12142	12056	12325	12175	120	3660	500	8560	10	1	24000000	2911	8.35	0.41	12	0.18	1452.00	29400.00	21250	20230628	-42.92	11960	20240702	1.42	16670	-27.23	20240102	11960	1.42	20240702	21200	-42.78	20231205	11960	1.42	20240702	2.38	N	004430	500	120 억	3895226	N	N	3	N	N
176	20240702	100153	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11990	-240	5	-1.96	342402160	28435	86.51	12120	12230	11960	15890	8570	12230	12041.57	16.23	-16099	12356	12292	12206	12142	12056	12325	12175	120	3660	500	8560	10	1	24000000	2878	8.26	0.41	12	0.12	1452.00	29400.00	21250	20230628	-43.58	11960	20240702	0.25	16670	-28.07	20240102	11960	0.25	20240702	21200	-43.44	20231205	11960	0.25	20240702	2.38	N	004430	500	120 억	3895226	N	N	3	N	N
177	20240702	090153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12180	-50	5	-0.41	19052870	1572	4.78	12120	12230	12120	15890	8570	12230	12120.15	16.23	52	12356	12292	12206	12142	12056	12325	12175	120	3660	500	8560	10	1	24000000	2923	8.39	0.41	12	0.01	1452.00	29400.00	21250	20230628	-42.68	12100	20240627	0.66	16670	-26.93	20240102	12100	0.66	20240627	21200	-42.55	20231205	12100	0.66	20240627	2.38	N	004430	500	120 억	3895226	N	N	3	N	N
178	20240701	160153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12230	70	2	0.58	397436420	32657	121.79	12190	12270	12120	15800	8520	12160	12170.02	16.21	6380	12286	12222	12166	12102	12046	12195	12075	120	3640	500	8510	10	1	24000000	2935	8.42	0.42	12	0.14	1452.00	29400.00	21250	20230628	-42.45	12100	20240627	1.07	16670	-26.63	20240102	12100	1.07	20240627	21200	-42.31	20231205	12100	1.07	20240627	2.39	N	004430	500	120 억	3889422	N	N	3	N	N
179	20240701	150153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12180	20	2	0.16	376709770	30959	115.46	12190	12270	12120	15800	8520	12160	12168.02	16.21	6017	12286	12222	12166	12102	12046	12195	12075	120	3640	500	8510	10	1	24000000	2923	8.39	0.41	12	0.13	1452.00	29400.00	21250	20230628	-42.68	12100	20240627	0.66	16670	-26.93	20240102	12100	0.66	20240627	21200	-42.55	20231205	12100	0.66	20240627	2.39	N	004430	500	120 억	3889422	N	N	0	N	N
180	20240701	140153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12160	0	3	0.00	278949460	22932	85.52	12190	12270	12120	15800	8520	12160	12164.20	16.21	2082	12286	12222	12166	12102	12046	12195	12075	120	3640	500	8510	10	1	24000000	2918	8.37	0.41	12	0.10	1452.00	29400.00	21250	20230628	-42.78	12100	20240627	0.50	16670	-27.05	20240102	12100	0.50	20240627	21200	-42.64	20231205	12100	0.50	20240627	2.39	N	004430	500	120 억	3889422	N	N	0	N	N
181	20240701	130153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12180	20	2	0.16	223810490	18404	68.64	12190	12270	12120	15800	8520	12160	12160.97	16.21	987	12286	12222	12166	12102	12046	12195	12075	120	3640	500	8510	10	1	24000000	2923	8.39	0.41	12	0.08	1452.00	29400.00	21250	20230628	-42.68	12100	20240627	0.66	16670	-26.93	20240102	12100	0.66	20240627	21200	-42.55	20231205	12100	0.66	20240627	2.39	N	004430	500	120 억	3889422	N	N	0	N	N
182	20240701	120154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12160	0	3	0.00	192324530	15819	59.00	12190	12270	12120	15800	8520	12160	12157.82	16.21	117	12286	12222	12166	12102	12046	12195	12075	120	3640	500	8510	10	1	24000000	2918	8.37	0.41	12	0.07	1452.00	29400.00	21250	20230628	-42.78	12100	20240627	0.50	16670	-27.05	20240102	12100	0.50	20240627	21200	-42.64	20231205	12100	0.50	20240627	2.39	N	004430	500	120 억	3889422	N	N	0	N	N
183	20240701	110153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12200	40	2	0.33	165455200	13609	50.75	12190	12270	12120	15800	8520	12160	12157.78	16.21	74	12286	12222	12166	12102	12046	12195	12075	120	3640	500	8510	10	1	24000000	2928	8.40	0.41	12	0.06	1452.00	29400.00	21250	20230628	-42.59	12100	20240627	0.83	16670	-26.81	20240102	12100	0.83	20240627	21200	-42.45	20231205	12100	0.83	20240627	2.39	N	004430	500	120 억	3889422	N	N	0	N	N
184	20240701	100153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12160	0	3	0.00	76497450	6280	23.42	12190	12270	12150	15800	8520	12160	12181.12	16.21	325	12286	12222	12166	12102	12046	12195	12075	120	3640	500	8510	10	1	24000000	2918	8.37	0.41	12	0.03	1452.00	29400.00	21250	20230628	-42.78	12100	20240627	0.50	16670	-27.05	20240102	12100	0.50	20240627	21200	-42.64	20231205	12100	0.50	20240627	2.39	N	004430	500	120 억	3889422	N	N	0	N	N
185	20240701	090153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12170	10	2	0.08	2532460	208	0.78	12190	12190	12160	15800	8520	12160	12175.29	16.21	-17	12286	12222	12166	12102	12046	12195	12075	120	3640	500	8510	10	1	24000000	2921	8.38	0.41	12	0.00	1452.00	29400.00	21250	20230628	-42.73	12100	20240627	0.58	16670	-26.99	20240102	12100	0.58	20240627	21200	-42.59	20231205	12100	0.58	20240627	2.39	N	004430	500	120 억	3889422	N	N	0	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History