KissMeData/004250/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

76 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	160156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4205	30	2	0.72	136497920	32777	67.83	4150	4215	4135	5420	2925	4175	4164.42	1.12	3352	4288	4231	4178	4121	4068	4205	4095	184	1245	500	3080	5	1	36720000	1544	6.60	0.48	12	0.09	637.00	8820.00	7050	20230725	-40.35	4125	20240730	1.94	5830	-27.87	20240110	4125	1.94	20240730	6420	-34.50	20230731	4125	1.94	20240730	2.43	N	004250	500	183 억	412478	N	N	35	N	N
3	20240731	150159	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4200	25	2	0.60	128618535	30901	63.95	4150	4200	4135	5420	2925	4175	4162.27	1.12	2266	4288	4231	4178	4121	4068	4205	4095	184	1245	500	3080	5	1	36720000	1542	6.59	0.48	12	0.08	637.00	8820.00	7050	20230725	-40.43	4125	20240730	1.82	5830	-27.96	20240110	4125	1.82	20240730	6420	-34.58	20230731	4125	1.82	20240730	2.43	N	004250	500	183 억	412478	N	N	390	N	N
4	20240731	140158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4160	-15	5	-0.36	73962200	17799	36.83	4150	4185	4135	5420	2925	4175	4155.39	1.12	1029	4288	4231	4178	4121	4068	4205	4095	184	1245	500	3080	5	1	36720000	1528	6.53	0.47	12	0.05	637.00	8820.00	7050	20230725	-40.99	4125	20240730	0.85	5830	-28.64	20240110	4125	0.85	20240730	6420	-35.20	20230731	4125	0.85	20240730	2.43	N	004250	500	183 억	412478	N	N	390	N	N
5	20240731	130157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4155	-20	5	-0.48	58942005	14185	29.35	4150	4185	4135	5420	2925	4175	4155.20	1.12	1129	4288	4231	4178	4121	4068	4205	4095	184	1245	500	3080	5	1	36720000	1526	6.52	0.47	12	0.04	637.00	8820.00	7050	20230725	-41.06	4125	20240730	0.73	5830	-28.73	20240110	4125	0.73	20240730	6420	-35.28	20230731	4125	0.73	20240730	2.43	N	004250	500	183 억	412478	N	N	390	N	N
6	20240731	120158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4140	-35	5	-0.84	41136135	9905	20.50	4150	4185	4135	5420	2925	4175	4153.01	1.12	1256	4288	4231	4178	4121	4068	4205	4095	184	1245	500	3080	5	1	36720000	1520	6.50	0.47	12	0.03	637.00	8820.00	7050	20230725	-41.28	4125	20240730	0.36	5830	-28.99	20240110	4125	0.36	20240730	6420	-35.51	20230731	4125	0.36	20240730	2.43	N	004250	500	183 억	412478	N	N	390	N	N
7	20240731	110156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4135	-40	5	-0.96	35184615	8469	17.53	4150	4185	4135	5420	2925	4175	4154.46	1.12	1036	4288	4231	4178	4121	4068	4205	4095	184	1245	500	3080	5	1	36720000	1518	6.49	0.47	12	0.02	637.00	8820.00	7050	20230725	-41.35	4125	20240730	0.24	5830	-29.07	20240110	4125	0.24	20240730	6420	-35.59	20230731	4125	0.24	20240730	2.43	N	004250	500	183 억	412478	N	N	390	N	N
8	20240731	100157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4155	-20	5	-0.48	26956785	6487	13.42	4150	4185	4150	5420	2925	4175	4155.44	1.12	687	4288	4231	4178	4121	4068	4205	4095	184	1245	500	3080	5	1	36720000	1526	6.52	0.47	12	0.02	637.00	8820.00	7050	20230725	-41.06	4125	20240730	0.73	5830	-28.73	20240110	4125	0.73	20240730	6420	-35.28	20230731	4125	0.73	20240730	2.43	N	004250	500	183 억	412478	N	N	390	N	N
9	20240731	090154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4185	10	2	0.24	7770470	1872	3.87	4150	4185	4150	5420	2925	4175	4150.58	1.12	-122	4288	4231	4178	4121	4068	4205	4095	184	1245	500	3080	5	1	36720000	1537	6.57	0.47	12	0.01	637.00	8820.00	7050	20230725	-40.64	4125	20240730	1.45	5830	-28.22	20240110	4125	1.45	20240730	6420	-34.81	20230731	4125	1.45	20240730	2.43	N	004250	500	183 억	412478	N	N	390	N	N
10	20240730	160153	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4175	-35	5	-0.83	193668585	46468	155.60	4200	4235	4125	5470	2950	4210	4167.78	1.14	-7252	4270	4240	4210	4180	4150	4255	4195	184	1260	500	3110	5	1	36720000	1533	6.55	0.47	12	0.13	637.00	8820.00	7050	20230725	-40.78	4125	20240730	1.21	5830	-28.39	20240110	4125	1.21	20240730	6420	-34.97	20230731	4125	1.21	20240730	2.44	N	004250	500	183 억	419697	N	N	390	N	N
11	20240730	150156	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4175	-35	5	-0.83	183054395	43923	147.08	4200	4235	4125	5470	2950	4210	4167.62	1.14	-6954	4270	4240	4210	4180	4150	4255	4195	184	1260	500	3110	5	1	36720000	1533	6.55	0.47	12	0.12	637.00	8820.00	7050	20230725	-40.78	4125	20240730	1.21	5830	-28.39	20240110	4125	1.21	20240730	6420	-34.97	20230731	4125	1.21	20240730	2.44	N	004250	500	183 억	419697	N	N	0	N	N
12	20240730	140154	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4150	-60	5	-1.43	141146695	33807	113.20	4200	4235	4125	5470	2950	4210	4175.07	1.14	-8359	4270	4240	4210	4180	4150	4255	4195	184	1260	500	3110	5	1	36720000	1524	6.51	0.47	12	0.09	637.00	8820.00	7050	20230725	-41.13	4125	20240730	0.61	5830	-28.82	20240110	4125	0.61	20240730	6420	-35.36	20230731	4125	0.61	20240730	2.44	N	004250	500	183 억	419697	N	N	0	N	N
13	20240730	130155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4190	-20	5	-0.48	74823420	17825	59.69	4200	4235	4170	5470	2950	4210	4197.67	1.14	-2051	4270	4240	4210	4180	4150	4255	4195	184	1260	500	3110	5	1	36720000	1539	6.58	0.48	12	0.05	637.00	8820.00	7050	20230725	-40.57	4140	20240726	1.21	5830	-28.13	20240110	4140	1.21	20240726	6420	-34.74	20230731	4140	1.21	20240726	2.44	N	004250	500	183 억	419697	N	N	0	N	N
14	20240730	120155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4175	-35	5	-0.83	55981360	13308	44.56	4200	4235	4170	5470	2950	4210	4206.59	1.14	-1461	4270	4240	4210	4180	4150	4255	4195	184	1260	500	3110	5	1	36720000	1533	6.55	0.47	12	0.04	637.00	8820.00	7050	20230725	-40.78	4140	20240726	0.85	5830	-28.39	20240110	4140	0.85	20240726	6420	-34.97	20230731	4140	0.85	20240726	2.44	N	004250	500	183 억	419697	N	N	0	N	N
15	20240730	110155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4235	25	2	0.59	33579105	7959	26.65	4200	4235	4200	5470	2950	4210	4219.01	1.14	-1719	4270	4240	4210	4180	4150	4255	4195	184	1260	500	3110	5	1	36720000	1555	6.65	0.48	12	0.02	637.00	8820.00	7050	20230725	-39.93	4140	20240726	2.29	5830	-27.36	20240110	4140	2.29	20240726	6420	-34.03	20230731	4140	2.29	20240726	2.44	N	004250	500	183 억	419697	N	N	0	N	N
16	20240730	100155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4220	10	2	0.24	17112040	4063	13.61	4200	4220	4200	5470	2950	4210	4211.68	1.14	-1137	4270	4240	4210	4180	4150	4255	4195	184	1260	500	3110	5	1	36720000	1550	6.62	0.48	12	0.01	637.00	8820.00	7050	20230725	-40.14	4140	20240726	1.93	5830	-27.62	20240110	4140	1.93	20240726	6420	-34.27	20230731	4140	1.93	20240726	2.44	N	004250	500	183 억	419697	N	N	0	N	N
17	20240730	090156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4220	10	2	0.24	3851100	915	3.06	4200	4220	4200	5470	2950	4210	4208.85	1.14	-828	4270	4240	4210	4180	4150	4255	4195	184	1260	500	3110	5	1	36720000	1550	6.62	0.48	12	0.00	637.00	8820.00	7050	20230725	-40.14	4140	20240726	1.93	5830	-27.62	20240110	4140	1.93	20240726	6420	-34.27	20230731	4140	1.93	20240726	2.44	N	004250	500	183 억	419697	N	N	0	N	N
18	20240729	160155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4210	5	2	0.12	125249890	29815	60.63	4205	4240	4180	5460	2945	4205	4200.90	1.13	3000	4321	4262	4201	4142	4081	4232	4112	184	1255	500	3110	5	1	36720000	1546	6.61	0.48	12	0.08	637.00	8820.00	7260	20230721	-42.01	4140	20240726	1.69	5830	-27.79	20240110	4140	1.69	20240726	6420	-34.42	20230731	4140	1.69	20240726	2.50	N	004250	500	183 억	416721	N	N	3	N	N
19	20240729	150154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4205	0	3	0.00	113977910	27139	55.19	4205	4240	4180	5460	2945	4205	4199.78	1.13	2953	4321	4262	4201	4142	4081	4232	4112	184	1255	500	3110	5	1	36720000	1544	6.60	0.48	12	0.07	637.00	8820.00	7260	20230721	-42.08	4140	20240726	1.57	5830	-27.87	20240110	4140	1.57	20240726	6420	-34.50	20230731	4140	1.57	20240726	2.50	N	004250	500	183 억	416721	N	N	3	N	N
20	20240729	140154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4215	10	2	0.24	95812105	22813	46.39	4205	4240	4180	5460	2945	4205	4199.89	1.13	2153	4321	4262	4201	4142	4081	4232	4112	184	1255	500	3110	5	1	36720000	1548	6.62	0.48	12	0.06	637.00	8820.00	7260	20230721	-41.94	4140	20240726	1.81	5830	-27.70	20240110	4140	1.81	20240726	6420	-34.35	20230731	4140	1.81	20240726	2.50	N	004250	500	183 억	416721	N	N	3	N	N
21	20240729	130157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4195	-10	5	-0.24	67265515	16031	32.60	4205	4240	4180	5460	2945	4205	4195.97	1.13	637	4321	4262	4201	4142	4081	4232	4112	184	1255	500	3110	5	1	36720000	1540	6.59	0.48	12	0.04	637.00	8820.00	7260	20230721	-42.22	4140	20240726	1.33	5830	-28.04	20240110	4140	1.33	20240726	6420	-34.66	20230731	4140	1.33	20240726	2.50	N	004250	500	183 억	416721	N	N	3	N	N
22	20240729	120153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4195	-10	5	-0.24	50278970	11981	24.36	4205	4240	4180	5460	2945	4205	4196.56	1.13	706	4321	4262	4201	4142	4081	4232	4112	184	1255	500	3110	5	1	36720000	1540	6.59	0.48	12	0.03	637.00	8820.00	7260	20230721	-42.22	4140	20240726	1.33	5830	-28.04	20240110	4140	1.33	20240726	6420	-34.66	20230731	4140	1.33	20240726	2.50	N	004250	500	183 억	416721	N	N	3	N	N
23	20240729	110155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4195	-10	5	-0.24	28012850	6672	13.57	4205	4240	4180	5460	2945	4205	4198.57	1.13	-71	4321	4262	4201	4142	4081	4232	4112	184	1255	500	3110	5	1	36720000	1540	6.59	0.48	12	0.02	637.00	8820.00	7260	20230721	-42.22	4140	20240726	1.33	5830	-28.04	20240110	4140	1.33	20240726	6420	-34.66	20230731	4140	1.33	20240726	2.50	N	004250	500	183 억	416721	N	N	3	N	N
24	20240729	100155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4200	-5	5	-0.12	19624240	4673	9.50	4205	4240	4180	5460	2945	4205	4199.49	1.13	-369	4321	4262	4201	4142	4081	4232	4112	184	1255	500	3110	5	1	36720000	1542	6.59	0.48	12	0.01	637.00	8820.00	7260	20230721	-42.15	4140	20240726	1.45	5830	-27.96	20240110	4140	1.45	20240726	6420	-34.58	20230731	4140	1.45	20240726	2.50	N	004250	500	183 억	416721	N	N	3	N	N
25	20240729	090154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4240	35	2	0.83	3540745	842	1.71	4205	4240	4205	5460	2945	4205	4205.16	1.13	-157	4321	4262	4201	4142	4081	4232	4112	184	1255	500	3110	5	1	36720000	1557	6.66	0.48	12	0.00	637.00	8820.00	7260	20230721	-41.60	4140	20240726	2.42	5830	-27.27	20240110	4140	2.42	20240726	6420	-33.96	20230731	4140	2.42	20240726	2.50	N	004250	500	183 억	416721	N	N	3	N	N
26	20240726	160152	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4205	-40	5	-0.94	206747330	49137	54.68	4210	4260	4140	5510	2975	4245	4207.57	1.14	-2514	4375	4310	4255	4190	4135	4282	4162	184	1265	500	3140	5	1	36720000	1544	6.60	0.48	12	0.13	637.00	8820.00	7530	20230720	-44.16	4140	20240726	1.57	5830	-27.87	20240110	4140	1.57	20240726	6650	-36.77	20230726	4140	1.57	20240726	2.53	N	004250	500	183 억	419238	N	N	3	N	N
27	20240726	150154	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4205	-40	5	-0.94	180641355	42936	47.78	4210	4260	4140	5510	2975	4245	4207.22	1.14	-2341	4375	4310	4255	4190	4135	4282	4162	184	1265	500	3140	5	1	36720000	1544	6.60	0.48	12	0.12	637.00	8820.00	7530	20230720	-44.16	4140	20240726	1.57	5830	-27.87	20240110	4140	1.57	20240726	6650	-36.77	20230726	4140	1.57	20240726	2.53	N	004250	500	183 억	419238	N	N	1	N	N
28	20240726	140155	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4205	-40	5	-0.94	154135535	36625	40.75	4210	4260	4140	5510	2975	4245	4208.48	1.14	-2318	4375	4310	4255	4190	4135	4282	4162	184	1265	500	3140	5	1	36720000	1544	6.60	0.48	12	0.10	637.00	8820.00	7530	20230720	-44.16	4140	20240726	1.57	5830	-27.87	20240110	4140	1.57	20240726	6650	-36.77	20230726	4140	1.57	20240726	2.53	N	004250	500	183 억	419238	N	N	1	N	N
29	20240726	130155	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4215	-30	5	-0.71	147293285	34995	38.94	4210	4260	4140	5510	2975	4245	4208.98	1.14	-2269	4375	4310	4255	4190	4135	4282	4162	184	1265	500	3140	5	1	36720000	1548	6.62	0.48	12	0.10	637.00	8820.00	7530	20230720	-44.02	4140	20240726	1.81	5830	-27.70	20240110	4140	1.81	20240726	6650	-36.62	20230726	4140	1.81	20240726	2.53	N	004250	500	183 억	419238	N	N	1	N	N
30	20240726	120154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4220	-25	5	-0.59	80062900	18938	21.07	4210	4260	4205	5510	2975	4245	4227.63	1.14	-2927	4375	4310	4255	4190	4135	4282	4162	184	1265	500	3140	5	1	36720000	1550	6.62	0.48	12	0.05	637.00	8820.00	7530	20230720	-43.96	4200	20240725	0.48	5830	-27.62	20240110	4200	0.48	20240725	6650	-36.54	20230726	4200	0.48	20240725	2.53	N	004250	500	183 억	419238	N	N	1	N	N
31	20240726	110153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4230	-15	5	-0.35	56780740	13408	14.92	4210	4260	4210	5510	2975	4245	4234.84	1.14	-2870	4375	4310	4255	4190	4135	4282	4162	184	1265	500	3140	5	1	36720000	1553	6.64	0.48	12	0.04	637.00	8820.00	7530	20230720	-43.82	4200	20240725	0.71	5830	-27.44	20240110	4200	0.71	20240725	6650	-36.39	20230726	4200	0.71	20240725	2.53	N	004250	500	183 억	419238	N	N	1	N	N
32	20240726	100154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4230	-15	5	-0.35	47029765	11099	12.35	4210	4260	4210	5510	2975	4245	4237.30	1.14	-3059	4375	4310	4255	4190	4135	4282	4162	184	1265	500	3140	5	1	36720000	1553	6.64	0.48	12	0.03	637.00	8820.00	7530	20230720	-43.82	4200	20240725	0.71	5830	-27.44	20240110	4200	0.71	20240725	6650	-36.39	20230726	4200	0.71	20240725	2.53	N	004250	500	183 억	419238	N	N	1	N	N
33	20240726	090153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4235	-10	5	-0.24	6563745	1547	1.72	4210	4260	4210	5510	2975	4245	4242.89	1.14	-1035	4375	4310	4255	4190	4135	4282	4162	184	1265	500	3140	5	1	36720000	1555	6.65	0.48	12	0.00	637.00	8820.00	7530	20230720	-43.76	4200	20240725	0.83	5830	-27.36	20240110	4200	0.83	20240725	6650	-36.32	20230726	4200	0.83	20240725	2.53	N	004250	500	183 억	419238	N	N	1	N	N
34	20240725	160153	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4245	-90	5	-2.08	374856060	88470	265.06	4310	4320	4200	5630	3035	4335	4237.03	1.11	11217	4411	4372	4346	4307	4281	4392	4327	184	1295	500	3200	5	1	36720000	1559	6.66	0.48	12	0.24	637.00	8820.00	7530	20230720	-43.63	4200	20240725	1.07	5830	-27.19	20240110	4200	1.07	20240725	7050	-39.79	20230725	4200	1.07	20240725	2.57	N	004250	500	183 억	407749	N	N	1	N	N
35	20240725	150155	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4240	-95	5	-2.19	313686040	74095	221.99	4310	4320	4200	5630	3035	4335	4233.57	1.11	9867	4411	4372	4346	4307	4281	4392	4327	184	1295	500	3200	5	1	36720000	1557	6.66	0.48	12	0.20	637.00	8820.00	7530	20230720	-43.69	4200	20240725	0.95	5830	-27.27	20240110	4200	0.95	20240725	7050	-39.86	20230725	4200	0.95	20240725	2.57	N	004250	500	183 억	407749	N	N	3	N	N
36	20240725	140154	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4240	-95	5	-2.19	276511605	65326	195.72	4310	4320	4200	5630	3035	4335	4232.80	1.11	6806	4411	4372	4346	4307	4281	4392	4327	184	1295	500	3200	5	1	36720000	1557	6.66	0.48	12	0.18	637.00	8820.00	7530	20230720	-43.69	4200	20240725	0.95	5830	-27.27	20240110	4200	0.95	20240725	7050	-39.86	20230725	4200	0.95	20240725	2.57	N	004250	500	183 억	407749	N	N	3	N	N
37	20240725	130154	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4230	-105	5	-2.42	217294550	51369	153.91	4310	4320	4200	5630	3035	4335	4230.07	1.11	4836	4411	4372	4346	4307	4281	4392	4327	184	1295	500	3200	5	1	36720000	1553	6.64	0.48	12	0.14	637.00	8820.00	7530	20230720	-43.82	4200	20240725	0.71	5830	-27.44	20240110	4200	0.71	20240725	7050	-40.00	20230725	4200	0.71	20240725	2.57	N	004250	500	183 억	407749	N	N	3	N	N
38	20240725	120154	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4245	-90	5	-2.08	176481230	41734	125.04	4310	4320	4200	5630	3035	4335	4228.72	1.11	617	4411	4372	4346	4307	4281	4392	4327	184	1295	500	3200	5	1	36720000	1559	6.66	0.48	12	0.11	637.00	8820.00	7530	20230720	-43.63	4200	20240725	1.07	5830	-27.19	20240110	4200	1.07	20240725	7050	-39.79	20230725	4200	1.07	20240725	2.57	N	004250	500	183 억	407749	N	N	3	N	N
39	20240725	110153	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4225	-110	5	-2.54	149774060	35423	106.13	4310	4320	4200	5630	3035	4335	4228.16	1.11	45	4411	4372	4346	4307	4281	4392	4327	184	1295	500	3200	5	1	36720000	1551	6.63	0.48	12	0.10	637.00	8820.00	7530	20230720	-43.89	4200	20240725	0.60	5830	-27.53	20240110	4200	0.60	20240725	7050	-40.07	20230725	4200	0.60	20240725	2.57	N	004250	500	183 억	407749	N	N	3	N	N
40	20240725	100153	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4215	-120	5	-2.77	76369120	17990	53.90	4310	4320	4200	5630	3035	4335	4245.09	1.11	-1121	4411	4372	4346	4307	4281	4392	4327	184	1295	500	3200	5	1	36720000	1548	6.62	0.48	12	0.05	637.00	8820.00	7530	20230720	-44.02	4200	20240725	0.36	5830	-27.70	20240110	4200	0.36	20240725	7050	-40.21	20230725	4200	0.36	20240725	2.57	N	004250	500	183 억	407749	N	N	3	N	N
41	20240725	090154	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4310	-25	5	-0.58	5503870	1277	3.83	4310	4310	4310	5630	3035	4335	4310.00	1.11	-1057	4411	4372	4346	4307	4281	4392	4327	184	1295	500	3200	5	1	36720000	1583	6.77	0.49	12	0.00	637.00	8820.00	7530	20230720	-42.76	4310	20240725	0.00	5830	-26.07	20240110	4310	0.00	20240725	7050	-38.87	20230725	4310	0.00	20240725	2.57	N	004250	500	183 억	407749	N	N	3	N	N
42	20240724	160152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4335	5	2	0.12	142077695	32698	65.38	4320	4385	4320	5620	3035	4330	4345.15	1.11	-2729	4406	4367	4341	4302	4276	4355	4290	184	1290	500	3200	5	1	36720000	1592	6.81	0.49	12	0.09	637.00	8820.00	7530	20230720	-42.43	4315	20240723	0.46	5830	-25.64	20240110	4315	0.46	20240723	7050	-38.51	20230725	4315	0.46	20240723	2.58	N	004250	500	183 억	408021	N	N	3	N	N
43	20240724	150154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4340	10	2	0.23	133118835	30632	61.24	4320	4385	4320	5620	3035	4330	4345.74	1.11	-2588	4406	4367	4341	4302	4276	4355	4290	184	1290	500	3200	5	1	36720000	1594	6.81	0.49	12	0.08	637.00	8820.00	7530	20230720	-42.36	4315	20240723	0.58	5830	-25.56	20240110	4315	0.58	20240723	7050	-38.44	20230725	4315	0.58	20240723	2.58	N	004250	500	183 억	408021	N	N	8	N	N
44	20240724	140155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4350	20	2	0.46	103608550	23820	47.62	4320	4385	4320	5620	3035	4330	4349.65	1.11	1293	4406	4367	4341	4302	4276	4355	4290	184	1290	500	3200	5	1	36720000	1597	6.83	0.49	12	0.06	637.00	8820.00	7530	20230720	-42.23	4315	20240723	0.81	5830	-25.39	20240110	4315	0.81	20240723	7050	-38.30	20230725	4315	0.81	20240723	2.58	N	004250	500	183 억	408021	N	N	8	N	N
45	20240724	130153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4340	10	2	0.23	83369095	19154	38.30	4320	4385	4320	5620	3035	4330	4352.57	1.11	1763	4406	4367	4341	4302	4276	4355	4290	184	1290	500	3200	5	1	36720000	1594	6.81	0.49	12	0.05	637.00	8820.00	7530	20230720	-42.36	4315	20240723	0.58	5830	-25.56	20240110	4315	0.58	20240723	7050	-38.44	20230725	4315	0.58	20240723	2.58	N	004250	500	183 억	408021	N	N	8	N	N
46	20240724	120155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4350	20	2	0.46	70180065	16117	32.22	4320	4385	4320	5620	3035	4330	4354.41	1.11	1750	4406	4367	4341	4302	4276	4355	4290	184	1290	500	3200	5	1	36720000	1597	6.83	0.49	12	0.04	637.00	8820.00	7530	20230720	-42.23	4315	20240723	0.81	5830	-25.39	20240110	4315	0.81	20240723	7050	-38.30	20230725	4315	0.81	20240723	2.58	N	004250	500	183 억	408021	N	N	8	N	N
47	20240724	110154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4365	35	2	0.81	66211230	15205	30.40	4320	4385	4320	5620	3035	4330	4354.57	1.11	1750	4406	4367	4341	4302	4276	4355	4290	184	1290	500	3200	5	1	36720000	1603	6.85	0.49	12	0.04	637.00	8820.00	7530	20230720	-42.03	4315	20240723	1.16	5830	-25.13	20240110	4315	1.16	20240723	7050	-38.09	20230725	4315	1.16	20240723	2.58	N	004250	500	183 억	408021	N	N	8	N	N
48	20240724	100154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4360	30	2	0.69	36372460	8374	16.74	4320	4360	4320	5620	3035	4330	4343.50	1.11	1555	4406	4367	4341	4302	4276	4355	4290	184	1290	500	3200	5	1	36720000	1601	6.84	0.49	12	0.02	637.00	8820.00	7530	20230720	-42.10	4315	20240723	1.04	5830	-25.21	20240110	4315	1.04	20240723	7050	-38.16	20230725	4315	1.04	20240723	2.58	N	004250	500	183 억	408021	N	N	8	N	N
49	20240724	090154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4320	-10	5	-0.23	2475360	573	1.15	4320	4320	4320	5620	3035	4330	4320.00	1.11	-83	4406	4367	4341	4302	4276	4355	4290	184	1290	500	3200	5	1	36720000	1586	6.78	0.49	12	0.00	637.00	8820.00	7530	20230720	-42.63	4315	20240723	0.12	5830	-25.90	20240110	4315	0.12	20240723	7050	-38.72	20230725	4315	0.12	20240723	2.58	N	004250	500	183 억	408021	N	N	8	N	N
50	20240723	160153	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4330	-20	5	-0.46	216933065	49905	136.36	4355	4380	4315	5650	3045	4350	4347.01	1.11	1557	4546	4447	4391	4292	4236	4420	4265	184	1300	500	3210	5	1	36720000	1590	6.80	0.49	12	0.14	637.00	8820.00	7530	20230720	-42.50	4315	20240723	0.35	5830	-25.73	20240110	4315	0.35	20240723	7050	-38.58	20230725	4315	0.35	20240723	2.60	N	004250	500	183 억	407134	N	N	8	N	N
51	20240723	150156	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4335	-15	5	-0.34	188384640	43320	118.37	4355	4380	4315	5650	3045	4350	4348.68	1.11	1181	4546	4447	4391	4292	4236	4420	4265	184	1300	500	3210	5	1	36720000	1592	6.81	0.49	12	0.12	637.00	8820.00	7530	20230720	-42.43	4315	20240723	0.46	5830	-25.64	20240110	4315	0.46	20240723	7050	-38.51	20230725	4315	0.46	20240723	2.60	N	004250	500	183 억	407134	N	N	0	N	N
52	20240723	140152	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4340	-10	5	-0.23	143392195	32975	90.10	4355	4380	4315	5650	3045	4350	4348.51	1.11	-1412	4546	4447	4391	4292	4236	4420	4265	184	1300	500	3210	5	1	36720000	1594	6.81	0.49	12	0.09	637.00	8820.00	7530	20230720	-42.36	4315	20240723	0.58	5830	-25.56	20240110	4315	0.58	20240723	7050	-38.44	20230725	4315	0.58	20240723	2.60	N	004250	500	183 억	407134	N	N	0	N	N
53	20240723	130151	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4345	-5	5	-0.11	97545580	22421	61.26	4355	4380	4315	5650	3045	4350	4350.63	1.11	-1362	4546	4447	4391	4292	4236	4420	4265	184	1300	500	3210	5	1	36720000	1595	6.82	0.49	12	0.06	637.00	8820.00	7530	20230720	-42.30	4315	20240723	0.70	5830	-25.47	20240110	4315	0.70	20240723	7050	-38.37	20230725	4315	0.70	20240723	2.60	N	004250	500	183 억	407134	N	N	0	N	N
54	20240723	120154	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4355	5	2	0.11	87495700	20109	54.95	4355	4380	4315	5650	3045	4350	4351.07	1.11	-1336	4546	4447	4391	4292	4236	4420	4265	184	1300	500	3210	5	1	36720000	1599	6.84	0.49	12	0.05	637.00	8820.00	7530	20230720	-42.16	4315	20240723	0.93	5830	-25.30	20240110	4315	0.93	20240723	7050	-38.23	20230725	4315	0.93	20240723	2.60	N	004250	500	183 억	407134	N	N	0	N	N
55	20240723	110153	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4350	0	3	0.00	68913125	15837	43.27	4355	4380	4315	5650	3045	4350	4351.40	1.11	-1138	4546	4447	4391	4292	4236	4420	4265	184	1300	500	3210	5	1	36720000	1597	6.83	0.49	12	0.04	637.00	8820.00	7530	20230720	-42.23	4315	20240723	0.81	5830	-25.39	20240110	4315	0.81	20240723	7050	-38.30	20230725	4315	0.81	20240723	2.60	N	004250	500	183 억	407134	N	N	0	N	N
56	20240723	100153	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4360	10	2	0.23	58374660	13413	36.65	4355	4380	4315	5650	3045	4350	4352.10	1.11	-346	4546	4447	4391	4292	4236	4420	4265	184	1300	500	3210	5	1	36720000	1601	6.84	0.49	12	0.04	637.00	8820.00	7530	20230720	-42.10	4315	20240723	1.04	5830	-25.21	20240110	4315	1.04	20240723	7050	-38.16	20230725	4315	1.04	20240723	2.60	N	004250	500	183 억	407134	N	N	0	N	N
57	20240723	090153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4380	30	2	0.69	19542745	4483	12.25	4355	4380	4350	5650	3045	4350	4359.30	1.11	-136	4546	4447	4391	4292	4236	4420	4265	184	1300	500	3210	5	1	36720000	1608	6.88	0.50	12	0.01	637.00	8820.00	7530	20230720	-41.83	4335	20240722	1.04	5830	-24.87	20240110	4335	1.04	20240722	7050	-37.87	20230725	4335	1.04	20240722	2.60	N	004250	500	183 억	407134	N	N	0	N	N
58	20240722	160152	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4350	-115	5	-2.58	159093030	36346	72.28	4410	4490	4335	5800	3130	4465	4377.71	1.13	-6270	4628	4546	4453	4371	4278	4587	4412	184	1335	500	3300	5	1	36720000	1597	6.83	0.49	12	0.10	637.00	8820.00	7530	20230720	-42.23	4335	20240722	0.35	5830	-25.39	20240110	4335	0.35	20240722	7050	-38.30	20230725	4335	0.35	20240722	2.60	N	004250	500	183 억	413706	N	N	0	N	N
59	20240722	150153	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4375	-90	5	-2.02	146236445	33392	66.40	4410	4490	4335	5800	3130	4465	4379.39	1.13	-5858	4628	4546	4453	4371	4278	4587	4412	184	1335	500	3300	5	1	36720000	1607	6.87	0.50	12	0.09	637.00	8820.00	7530	20230720	-41.90	4335	20240722	0.92	5830	-24.96	20240110	4335	0.92	20240722	7050	-37.94	20230725	4335	0.92	20240722	2.60	N	004250	500	183 억	413706	N	N	0	N	N
60	20240722	140154	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4375	-90	5	-2.02	127103410	28996	57.66	4410	4490	4335	5800	3130	4465	4383.48	1.13	-4825	4628	4546	4453	4371	4278	4587	4412	184	1335	500	3300	5	1	36720000	1607	6.87	0.50	12	0.08	637.00	8820.00	7530	20230720	-41.90	4335	20240722	0.92	5830	-24.96	20240110	4335	0.92	20240722	7050	-37.94	20230725	4335	0.92	20240722	2.60	N	004250	500	183 억	413706	N	N	0	N	N
61	20240722	130152	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4360	-105	5	-2.35	109787425	25022	49.76	4410	4490	4335	5800	3130	4465	4387.64	1.13	-4754	4628	4546	4453	4371	4278	4587	4412	184	1335	500	3300	5	1	36720000	1601	6.84	0.49	12	0.07	637.00	8820.00	7530	20230720	-42.10	4335	20240722	0.58	5830	-25.21	20240110	4335	0.58	20240722	7050	-38.16	20230725	4335	0.58	20240722	2.60	N	004250	500	183 억	413706	N	N	0	N	N
62	20240722	120152	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4355	-110	5	-2.46	105141875	23956	47.64	4410	4490	4335	5800	3130	4465	4388.96	1.13	-4656	4628	4546	4453	4371	4278	4587	4412	184	1335	500	3300	5	1	36720000	1599	6.84	0.49	12	0.07	637.00	8820.00	7530	20230720	-42.16	4335	20240722	0.46	5830	-25.30	20240110	4335	0.46	20240722	7050	-38.23	20230725	4335	0.46	20240722	2.60	N	004250	500	183 억	413706	N	N	0	N	N
63	20240722	110153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4410	-55	5	-1.23	55182790	12509	24.88	4410	4490	4385	5800	3130	4465	4411.45	1.13	-4402	4628	4546	4453	4371	4278	4587	4412	184	1335	500	3300	5	1	36720000	1619	6.92	0.50	12	0.03	637.00	8820.00	7530	20230720	-41.43	4360	20240719	1.15	5830	-24.36	20240110	4360	1.15	20240719	7050	-37.45	20230725	4360	1.15	20240719	2.60	N	004250	500	183 억	413706	N	N	0	N	N
64	20240722	100152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4425	-40	5	-0.90	41840620	9475	18.84	4410	4490	4395	5800	3130	4465	4415.90	1.13	-3723	4628	4546	4453	4371	4278	4587	4412	184	1335	500	3300	5	1	36720000	1625	6.95	0.50	12	0.03	637.00	8820.00	7530	20230720	-41.24	4360	20240719	1.49	5830	-24.10	20240110	4360	1.49	20240719	7050	-37.23	20230725	4360	1.49	20240719	2.60	N	004250	500	183 억	413706	N	N	0	N	N
65	20240722	090152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4410	-55	5	-1.23	5296410	1201	2.39	4410	4410	4410	5800	3130	4465	4410.00	1.13	0	4628	4546	4453	4371	4278	4587	4412	184	1335	500	3300	5	1	36720000	1619	6.92	0.50	12	0.00	637.00	8820.00	7530	20230720	-41.43	4360	20240719	1.15	5830	-24.36	20240110	4360	1.15	20240719	7050	-37.45	20230725	4360	1.15	20240719	2.60	N	004250	500	183 억	413706	N	N	0	N	N
66	20240719	160151	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4465	60	2	1.36	215363185	48954	66.57	4405	4535	4360	5720	3085	4405	4399.30	1.12	4739	4541	4472	4431	4362	4321	4452	4342	184	1315	500	3250	5	1	36720000	1640	7.01	0.51	12	0.13	637.00	8820.00	7530	20230720	-40.70	4360	20240719	2.41	5830	-23.41	20240110	4360	2.41	20240719	7530	-40.70	20230720	4360	2.41	20240719	2.61	N	004250	500	183 억	409593	N	N	9	N	N
67	20240719	150152	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4475	70	2	1.59	198106205	45086	61.31	4405	4535	4360	5720	3085	4405	4393.96	1.12	4754	4541	4472	4431	4362	4321	4452	4342	184	1315	500	3250	5	1	36720000	1643	7.03	0.51	12	0.12	637.00	8820.00	7530	20230720	-40.57	4360	20240719	2.64	5830	-23.24	20240110	4360	2.64	20240719	7530	-40.57	20230720	4360	2.64	20240719	2.61	N	004250	500	183 억	409593	N	N	9	N	N
68	20240719	140153	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4380	-25	5	-0.57	122234760	27922	37.97	4405	4410	4360	5720	3085	4405	4377.72	1.12	-231	4541	4472	4431	4362	4321	4452	4342	184	1315	500	3250	5	1	36720000	1608	6.88	0.50	12	0.08	637.00	8820.00	7530	20230720	-41.83	4360	20240719	0.46	5830	-24.87	20240110	4360	0.46	20240719	7530	-41.83	20230720	4360	0.46	20240719	2.61	N	004250	500	183 억	409593	N	N	9	N	N
69	20240719	130151	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4390	-15	5	-0.34	67427075	15382	20.92	4405	4410	4365	5720	3085	4405	4383.51	1.12	599	4541	4472	4431	4362	4321	4452	4342	184	1315	500	3250	5	1	36720000	1612	6.89	0.50	12	0.04	637.00	8820.00	7530	20230720	-41.70	4365	20240719	0.57	5830	-24.70	20240110	4365	0.57	20240719	7530	-41.70	20230720	4365	0.57	20240719	2.61	N	004250	500	183 억	409593	N	N	9	N	N
70	20240719	120150	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4370	-35	5	-0.79	47757475	10894	14.81	4405	4410	4365	5720	3085	4405	4383.83	1.12	-107	4541	4472	4431	4362	4321	4452	4342	184	1315	500	3250	5	1	36720000	1605	6.86	0.50	12	0.03	637.00	8820.00	7530	20230720	-41.97	4365	20240719	0.11	5830	-25.04	20240110	4365	0.11	20240719	7530	-41.97	20230720	4365	0.11	20240719	2.61	N	004250	500	183 억	409593	N	N	9	N	N
71	20240719	110151	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4390	-15	5	-0.34	43262675	9866	13.42	4405	4410	4365	5720	3085	4405	4385.03	1.12	-107	4541	4472	4431	4362	4321	4452	4342	184	1315	500	3250	5	1	36720000	1612	6.89	0.50	12	0.03	637.00	8820.00	7530	20230720	-41.70	4365	20240719	0.57	5830	-24.70	20240110	4365	0.57	20240719	7530	-41.70	20230720	4365	0.57	20240719	2.61	N	004250	500	183 억	409593	N	N	9	N	N
72	20240719	100143	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4395	-10	5	-0.23	16012015	3642	4.95	4405	4410	4375	5720	3085	4405	4396.49	1.12	-556	4541	4472	4431	4362	4321	4452	4342	184	1315	500	3250	5	1	36720000	1614	6.90	0.50	12	0.01	637.00	8820.00	7530	20230720	-41.63	4375	20240719	0.46	5830	-24.61	20240110	4375	0.46	20240719	7530	-41.63	20230720	4375	0.46	20240719	2.61	N	004250	500	183 억	409593	N	N	9	N	N
73	20240719	090201	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4410	5	2	0.11	5180735	1176	1.60	4405	4410	4405	5720	3085	4405	4405.39	1.12	0	4541	4472	4431	4362	4321	4452	4342	184	1315	500	3250	5	1	36720000	1619	6.92	0.50	12	0.00	637.00	8820.00	7530	20230720	-41.43	4390	20240718	0.46	5830	-24.36	20240110	4390	0.46	20240718	7530	-41.43	20230720	4390	0.46	20240718	2.61	N	004250	500	183 억	409593	N	N	9	N	N
74	20240718	160150	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4405	-100	5	-2.22	324797270	73435	108.48	4475	4500	4390	5850	3155	4505	4422.93	1.11	-1790	4605	4555	4525	4475	4445	4540	4460	184	1345	500	3330	5	1	36720000	1618	6.92	0.50	12	0.20	637.00	8820.00	7530	20230720	-41.50	4390	20240718	0.34	5830	-24.44	20240110	4390	0.34	20240718	7530	-41.50	20230720	4390	0.34	20240718	2.62	N	004250	500	183 억	407735	N	N	9	N	N
75	20240718	150151	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4435	-70	5	-1.55	318676525	72048	106.43	4475	4500	4390	5850	3155	4505	4423.11	1.11	-1239	4605	4555	4525	4475	4445	4540	4460	184	1345	500	3330	5	1	36720000	1629	6.96	0.50	12	0.20	637.00	8820.00	7530	20230720	-41.10	4390	20240718	1.03	5830	-23.93	20240110	4390	1.03	20240718	7530	-41.10	20230720	4390	1.03	20240718	2.62	N	004250	500	183 억	407735	N	N	18	N	N
76	20240718	140150	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4450	-55	5	-1.22	267002390	60334	89.12	4475	4500	4390	5850	3155	4505	4425.41	1.11	-1208	4605	4555	4525	4475	4445	4540	4460	184	1345	500	3330	5	1	36720000	1634	6.99	0.50	12	0.16	637.00	8820.00	7530	20230720	-40.90	4390	20240718	1.37	5830	-23.67	20240110	4390	1.37	20240718	7530	-40.90	20230720	4390	1.37	20240718	2.62	N	004250	500	183 억	407735	N	N	18	N	N
77	20240718	130150	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4455	-50	5	-1.11	261411050	59076	87.27	4475	4500	4390	5850	3155	4505	4425.00	1.11	-1049	4605	4555	4525	4475	4445	4540	4460	184	1345	500	3330	5	1	36720000	1636	6.99	0.51	12	0.16	637.00	8820.00	7530	20230720	-40.84	4390	20240718	1.48	5830	-23.58	20240110	4390	1.48	20240718	7530	-40.84	20230720	4390	1.48	20240718	2.62	N	004250	500	183 억	407735	N	N	18	N	N
78	20240718	120150	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4445	-60	5	-1.33	241331295	54546	80.57	4475	4500	4390	5850	3155	4505	4424.36	1.11	-1227	4605	4555	4525	4475	4445	4540	4460	184	1345	500	3330	5	1	36720000	1632	6.98	0.50	12	0.15	637.00	8820.00	7530	20230720	-40.97	4390	20240718	1.25	5830	-23.76	20240110	4390	1.25	20240718	7530	-40.97	20230720	4390	1.25	20240718	2.62	N	004250	500	183 억	407735	N	N	18	N	N
79	20240718	110151	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4420	-85	5	-1.89	228730775	51705	76.38	4475	4500	4390	5850	3155	4505	4423.77	1.11	-941	4605	4555	4525	4475	4445	4540	4460	184	1345	500	3330	5	1	36720000	1623	6.94	0.50	12	0.14	637.00	8820.00	7530	20230720	-41.30	4390	20240718	0.68	5830	-24.19	20240110	4390	0.68	20240718	7530	-41.30	20230720	4390	0.68	20240718	2.62	N	004250	500	183 억	407735	N	N	18	N	N
80	20240718	100150	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4450	-55	5	-1.22	85143915	19127	28.25	4475	4500	4425	5850	3155	4505	4451.50	1.11	71	4605	4555	4525	4475	4445	4540	4460	184	1345	500	3330	5	1	36720000	1634	6.99	0.50	12	0.05	637.00	8820.00	7530	20230720	-40.90	4425	20240718	0.56	5830	-23.67	20240110	4425	0.56	20240718	7530	-40.90	20230720	4425	0.56	20240718	2.62	N	004250	500	183 억	407735	N	N	18	N	N
81	20240718	090153	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4475	-30	5	-0.67	7045255	1574	2.33	4475	4500	4475	5850	3155	4505	4476.02	1.11	-19	4605	4555	4525	4475	4445	4540	4460	184	1345	500	3330	5	1	36720000	1643	7.03	0.51	12	0.00	637.00	8820.00	7530	20230720	-40.57	4475	20240718	0.00	5830	-23.24	20240110	4475	0.00	20240718	7530	-40.57	20230720	4475	0.00	20240718	2.62	N	004250	500	183 억	407735	N	N	18	N	N
82	20240717	160154	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4505	-55	5	-1.21	293060110	64913	87.73	4540	4575	4495	5920	3195	4560	4514.79	1.11	-913	4636	4597	4566	4527	4496	4582	4512	184	1360	500	3370	5	1	36720000	1654	7.07	0.51	12	0.18	637.00	8820.00	7530	20230720	-40.17	4495	20240717	0.22	5830	-22.73	20240110	4495	0.22	20240717	7530	-40.17	20230720	4495	0.22	20240717	2.63	N	004250	500	183 억	409276	N	N	18	N	N
83	20240717	150155	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4510	-50	5	-1.10	272132980	60264	81.45	4540	4575	4495	5920	3195	4560	4515.68	1.11	-746	4636	4597	4566	4527	4496	4582	4512	184	1360	500	3370	5	1	36720000	1656	7.08	0.51	12	0.16	637.00	8820.00	7530	20230720	-40.11	4495	20240717	0.33	5830	-22.64	20240110	4495	0.33	20240717	7530	-40.11	20230720	4495	0.33	20240717	2.63	N	004250	500	183 억	409276	N	N	14	N	N
84	20240717	140155	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4515	-45	5	-0.99	201759965	44637	60.33	4540	4575	4500	5920	3195	4560	4520.02	1.11	-744	4636	4597	4566	4527	4496	4582	4512	184	1360	500	3370	5	1	36720000	1658	7.09	0.51	12	0.12	637.00	8820.00	7530	20230720	-40.04	4500	20240717	0.33	5830	-22.56	20240110	4500	0.33	20240717	7530	-40.04	20230720	4500	0.33	20240717	2.63	N	004250	500	183 억	409276	N	N	14	N	N
85	20240717	130155	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4520	-40	5	-0.88	192801150	42654	57.65	4540	4575	4500	5920	3195	4560	4520.12	1.11	-909	4636	4597	4566	4527	4496	4582	4512	184	1360	500	3370	5	1	36720000	1660	7.10	0.51	12	0.12	637.00	8820.00	7530	20230720	-39.97	4500	20240717	0.44	5830	-22.47	20240110	4500	0.44	20240717	7530	-39.97	20230720	4500	0.44	20240717	2.63	N	004250	500	183 억	409276	N	N	14	N	N
86	20240717	120155	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4525	-35	5	-0.77	71291140	15698	21.22	4540	4575	4520	5920	3195	4560	4541.42	1.11	-909	4636	4597	4566	4527	4496	4582	4512	184	1360	500	3370	5	1	36720000	1662	7.10	0.51	12	0.04	637.00	8820.00	7530	20230720	-39.91	4520	20240717	0.11	5830	-22.38	20240110	4520	0.11	20240717	7530	-39.91	20230720	4520	0.11	20240717	2.63	N	004250	500	183 억	409276	N	N	14	N	N
87	20240717	110155	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4555	-5	5	-0.11	56764680	12490	16.88	4540	4575	4525	5920	3195	4560	4544.81	1.11	-911	4636	4597	4566	4527	4496	4582	4512	184	1360	500	3370	5	1	36720000	1673	7.15	0.52	12	0.03	637.00	8820.00	7530	20230720	-39.51	4525	20240717	0.66	5830	-21.87	20240110	4525	0.66	20240717	7530	-39.51	20230720	4525	0.66	20240717	2.63	N	004250	500	183 억	409276	N	N	14	N	N
88	20240717	100155	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4565	5	2	0.11	27069525	5950	8.04	4540	4575	4535	5920	3195	4560	4549.50	1.11	-217	4636	4597	4566	4527	4496	4582	4512	184	1360	500	3370	5	1	36720000	1676	7.17	0.52	12	0.02	637.00	8820.00	7530	20230720	-39.38	4535	20240717	0.66	5830	-21.70	20240110	4535	0.66	20240717	7530	-39.38	20230720	4535	0.66	20240717	2.63	N	004250	500	183 억	409276	N	N	14	N	N
89	20240717	090145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4565	5	2	0.11	7205385	1587	2.14	4540	4575	4540	5920	3195	4560	4540.26	1.11	0	4636	4597	4566	4527	4496	4582	4512	184	1360	500	3370	5	1	36720000	1676	7.17	0.52	12	0.00	637.00	8820.00	7530	20230720	-39.38	4535	20240716	0.66	5830	-21.70	20240110	4535	0.66	20240716	7530	-39.38	20230720	4535	0.66	20240716	2.63	N	004250	500	183 억	409276	N	N	14	N	N
90	20240716	160155	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4560	-60	5	-1.30	337284095	73982	224.81	4580	4605	4535	6000	3235	4620	4559.00	1.14	-10024	4716	4667	4621	4572	4526	4645	4550	184	1380	500	3410	5	1	36720000	1674	7.16	0.52	12	0.20	637.00	8820.00	7530	20230720	-39.44	4535	20240716	0.55	5830	-21.78	20240110	4535	0.55	20240716	7530	-39.44	20230720	4535	0.55	20240716	2.64	N	004250	500	183 억	419197	N	N	14	N	N
91	20240716	150157	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4545	-75	5	-1.62	324760935	71229	216.44	4580	4605	4535	6000	3235	4620	4559.39	1.14	-9243	4716	4667	4621	4572	4526	4645	4550	184	1380	500	3410	5	1	36720000	1669	7.14	0.52	12	0.19	637.00	8820.00	7530	20230720	-39.64	4535	20240716	0.22	5830	-22.04	20240110	4535	0.22	20240716	7530	-39.64	20230720	4535	0.22	20240716	2.64	N	004250	500	183 억	419197	N	N	12	N	N
92	20240716	140156	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4555	-65	5	-1.41	307441405	67419	204.86	4580	4605	4535	6000	3235	4620	4560.16	1.14	-9121	4716	4667	4621	4572	4526	4645	4550	184	1380	500	3410	5	1	36720000	1673	7.15	0.52	12	0.18	637.00	8820.00	7530	20230720	-39.51	4535	20240716	0.44	5830	-21.87	20240110	4535	0.44	20240716	7530	-39.51	20230720	4535	0.44	20240716	2.64	N	004250	500	183 억	419197	N	N	12	N	N
93	20240716	130156	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4545	-75	5	-1.62	286462120	62809	190.86	4580	4605	4535	6000	3235	4620	4560.85	1.14	-6702	4716	4667	4621	4572	4526	4645	4550	184	1380	500	3410	5	1	36720000	1669	7.14	0.52	12	0.17	637.00	8820.00	7530	20230720	-39.64	4535	20240716	0.22	5830	-22.04	20240110	4535	0.22	20240716	7530	-39.64	20230720	4535	0.22	20240716	2.64	N	004250	500	183 억	419197	N	N	12	N	N
94	20240716	120156	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4560	-60	5	-1.30	249486935	54683	166.16	4580	4605	4535	6000	3235	4620	4562.42	1.14	-6702	4716	4667	4621	4572	4526	4645	4550	184	1380	500	3410	5	1	36720000	1674	7.16	0.52	12	0.15	637.00	8820.00	7530	20230720	-39.44	4535	20240716	0.55	5830	-21.78	20240110	4535	0.55	20240716	7530	-39.44	20230720	4535	0.55	20240716	2.64	N	004250	500	183 억	419197	N	N	12	N	N
95	20240716	110156	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4570	-50	5	-1.08	246487765	54025	164.16	4580	4605	4535	6000	3235	4620	4562.48	1.14	-6702	4716	4667	4621	4572	4526	4645	4550	184	1380	500	3410	5	1	36720000	1678	7.17	0.52	12	0.15	637.00	8820.00	7530	20230720	-39.31	4535	20240716	0.77	5830	-21.61	20240110	4535	0.77	20240716	7530	-39.31	20230720	4535	0.77	20240716	2.64	N	004250	500	183 억	419197	N	N	12	N	N
96	20240716	100155	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4570	-50	5	-1.08	199656025	43728	132.88	4580	4605	4550	6000	3235	4620	4565.86	1.14	-1279	4716	4667	4621	4572	4526	4645	4550	184	1380	500	3410	5	1	36720000	1678	7.17	0.52	12	0.12	637.00	8820.00	7530	20230720	-39.31	4550	20240716	0.44	5830	-21.61	20240110	4550	0.44	20240716	7530	-39.31	20230720	4550	0.44	20240716	2.64	N	004250	500	183 억	419197	N	N	12	N	N
97	20240716	090155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4580	-40	5	-0.87	29348640	6408	19.47	4580	4580	4580	6000	3235	4620	4580.00	1.14	-302	4716	4667	4621	4572	4526	4645	4550	184	1380	500	3410	5	1	36720000	1682	7.19	0.52	12	0.02	637.00	8820.00	7530	20230720	-39.18	4575	20240715	0.11	5830	-21.44	20240110	4575	0.11	20240715	7530	-39.18	20230720	4575	0.11	20240715	2.64	N	004250	500	183 억	419197	N	N	12	N	N
98	20240715	160153	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4620	-35	5	-0.75	151281595	32776	67.07	4660	4670	4575	6050	3260	4655	4615.61	1.16	-5608	4748	4701	4673	4626	4598	4687	4612	184	1395	500	3440	5	1	36720000	1696	7.25	0.52	12	0.09	637.00	8820.00	7530	20230720	-38.65	4575	20240715	0.98	5830	-20.75	20240110	4575	0.98	20240715	7530	-38.65	20230720	4575	0.98	20240715	2.63	N	004250	500	183 억	426401	N	N	12	N	N
99	20240715	150154	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4620	-35	5	-0.75	144109775	31225	63.89	4660	4670	4575	6050	3260	4655	4615.20	1.16	-5526	4748	4701	4673	4626	4598	4687	4612	184	1395	500	3440	5	1	36720000	1696	7.25	0.52	12	0.09	637.00	8820.00	7530	20230720	-38.65	4575	20240715	0.98	5830	-20.75	20240110	4575	0.98	20240715	7530	-38.65	20230720	4575	0.98	20240715	2.63	N	004250	500	183 억	426401	N	N	8	N	N
100	20240715	140154	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4645	-10	5	-0.21	142435455	30863	63.15	4660	4670	4575	6050	3260	4655	4615.09	1.16	-5560	4748	4701	4673	4626	4598	4687	4612	184	1395	500	3440	5	1	36720000	1706	7.29	0.53	12	0.08	637.00	8820.00	7530	20230720	-38.31	4575	20240715	1.53	5830	-20.33	20240110	4575	1.53	20240715	7530	-38.31	20230720	4575	1.53	20240715	2.63	N	004250	500	183 억	426401	N	N	8	N	N
101	20240715	130154	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4655	0	3	0.00	136074210	29491	60.35	4660	4670	4575	6050	3260	4655	4614.09	1.16	-5343	4748	4701	4673	4626	4598	4687	4612	184	1395	500	3440	5	1	36720000	1709	7.31	0.53	12	0.08	637.00	8820.00	7530	20230720	-38.18	4575	20240715	1.75	5830	-20.15	20240110	4575	1.75	20240715	7530	-38.18	20230720	4575	1.75	20240715	2.63	N	004250	500	183 억	426401	N	N	8	N	N
102	20240715	120155	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4600	-55	5	-1.18	121307140	26305	53.83	4660	4670	4575	6050	3260	4655	4611.56	1.16	-5306	4748	4701	4673	4626	4598	4687	4612	184	1395	500	3440	5	1	36720000	1689	7.22	0.52	12	0.07	637.00	8820.00	7530	20230720	-38.91	4575	20240715	0.55	5830	-21.10	20240110	4575	0.55	20240715	7530	-38.91	20230720	4575	0.55	20240715	2.63	N	004250	500	183 억	426401	N	N	8	N	N
103	20240715	110154	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4610	-45	5	-0.97	118321955	25656	52.50	4660	4670	4575	6050	3260	4655	4611.86	1.16	-5303	4748	4701	4673	4626	4598	4687	4612	184	1395	500	3440	5	1	36720000	1693	7.24	0.52	12	0.07	637.00	8820.00	7530	20230720	-38.78	4575	20240715	0.77	5830	-20.93	20240110	4575	0.77	20240715	7530	-38.78	20230720	4575	0.77	20240715	2.63	N	004250	500	183 억	426401	N	N	8	N	N
104	20240715	100155	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4635	-20	5	-0.43	27081090	5838	11.95	4660	4670	4620	6050	3260	4655	4638.76	1.16	-2403	4748	4701	4673	4626	4598	4687	4612	184	1395	500	3440	5	1	36720000	1702	7.28	0.53	12	0.02	637.00	8820.00	7530	20230720	-38.45	4620	20240715	0.32	5830	-20.50	20240110	4620	0.32	20240715	7530	-38.45	20230720	4620	0.32	20240715	2.63	N	004250	500	183 억	426401	N	N	8	N	N
105	20240715	090155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4670	15	2	0.32	951190	204	0.42	4660	4670	4660	6050	3260	4655	4662.70	1.16	-1	4748	4701	4673	4626	4598	4687	4612	184	1395	500	3440	5	1	36720000	1715	7.33	0.53	12	0.00	637.00	8820.00	7530	20230720	-37.98	4630	20240705	0.86	5830	-19.90	20240110	4630	0.86	20240705	7530	-37.98	20230720	4630	0.86	20240705	2.63	N	004250	500	183 억	426401	N	N	8	N	N
106	20240712	160153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4655	-35	5	-0.75	226648340	48600	50.37	4700	4720	4645	6090	3285	4690	4663.55	1.14	-505	5053	4871	4773	4591	4493	4822	4542	184	1400	500	3470	5	1	36720000	1709	7.31	0.53	12	0.13	637.00	8820.00	7530	20230720	-38.18	4630	20240705	0.54	5830	-20.15	20240110	4630	0.54	20240705	7530	-38.18	20230720	4630	0.54	20240705	2.61	N	004250	500	183 억	418465	N	N	8	N	N
107	20240712	150153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4655	-35	5	-0.75	213099305	45689	47.35	4700	4720	4645	6090	3285	4690	4664.13	1.14	164	5053	4871	4773	4591	4493	4822	4542	184	1400	500	3470	5	1	36720000	1709	7.31	0.53	12	0.12	637.00	8820.00	7530	20230720	-38.18	4630	20240705	0.54	5830	-20.15	20240110	4630	0.54	20240705	7530	-38.18	20230720	4630	0.54	20240705	2.61	N	004250	500	183 억	418465	N	N	87	N	N
108	20240712	140155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4670	-20	5	-0.43	181369120	38869	40.28	4700	4720	4645	6090	3285	4690	4666.16	1.14	228	5053	4871	4773	4591	4493	4822	4542	184	1400	500	3470	5	1	36720000	1715	7.33	0.53	12	0.11	637.00	8820.00	7530	20230720	-37.98	4630	20240705	0.86	5830	-19.90	20240110	4630	0.86	20240705	7530	-37.98	20230720	4630	0.86	20240705	2.61	N	004250	500	183 억	418465	N	N	87	N	N
109	20240712	130154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4685	-5	5	-0.11	168117435	36031	37.34	4700	4720	4645	6090	3285	4690	4665.91	1.14	542	5053	4871	4773	4591	4493	4822	4542	184	1400	500	3470	5	1	36720000	1720	7.35	0.53	12	0.10	637.00	8820.00	7530	20230720	-37.78	4630	20240705	1.19	5830	-19.64	20240110	4630	1.19	20240705	7530	-37.78	20230720	4630	1.19	20240705	2.61	N	004250	500	183 억	418465	N	N	87	N	N
110	20240712	120154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4680	-10	5	-0.21	155055770	33239	34.45	4700	4720	4645	6090	3285	4690	4664.87	1.14	1620	5053	4871	4773	4591	4493	4822	4542	184	1400	500	3470	5	1	36720000	1718	7.35	0.53	12	0.09	637.00	8820.00	7530	20230720	-37.85	4630	20240705	1.08	5830	-19.73	20240110	4630	1.08	20240705	7530	-37.85	20230720	4630	1.08	20240705	2.61	N	004250	500	183 억	418465	N	N	87	N	N
111	20240712	110153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4695	5	2	0.11	57535315	12299	12.75	4700	4720	4665	6090	3285	4690	4678.05	1.14	90	5053	4871	4773	4591	4493	4822	4542	184	1400	500	3470	5	1	36720000	1724	7.37	0.53	12	0.03	637.00	8820.00	7530	20230720	-37.65	4630	20240705	1.40	5830	-19.47	20240110	4630	1.40	20240705	7530	-37.65	20230720	4630	1.40	20240705	2.61	N	004250	500	183 억	418465	N	N	87	N	N
112	20240712	100154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4675	-15	5	-0.32	33032330	7060	7.32	4700	4700	4665	6090	3285	4690	4678.80	1.14	-117	5053	4871	4773	4591	4493	4822	4542	184	1400	500	3470	5	1	36720000	1717	7.34	0.53	12	0.02	637.00	8820.00	7530	20230720	-37.92	4630	20240705	0.97	5830	-19.81	20240110	4630	0.97	20240705	7530	-37.92	20230720	4630	0.97	20240705	2.61	N	004250	500	183 억	418465	N	N	87	N	N
113	20240712	090154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4700	10	2	0.21	4738150	1009	1.05	4700	4700	4690	6090	3285	4690	4695.89	1.14	-395	5053	4871	4773	4591	4493	4822	4542	184	1400	500	3470	5	1	36720000	1726	7.38	0.53	12	0.00	637.00	8820.00	7530	20230720	-37.58	4630	20240705	1.51	5830	-19.38	20240110	4630	1.51	20240705	7530	-37.58	20230720	4630	1.51	20240705	2.61	N	004250	500	183 억	418465	N	N	87	N	N
114	20240711	160153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4690	15	2	0.32	462679300	96475	248.19	4770	4955	4675	6070	3275	4675	4796.51	1.13	3083	4788	4731	4688	4631	4588	4710	4610	184	1395	500	3450	5	1	36720000	1722	7.36	0.53	12	0.26	637.00	8820.00	7530	20230720	-37.72	4630	20240705	1.30	5830	-19.55	20240110	4630	1.30	20240705	7530	-37.72	20230720	4630	1.30	20240705	2.60	N	004250	500	183 억	415269	N	N	87	N	N
115	20240711	150153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4705	30	2	0.64	435677585	90723	233.39	4770	4955	4675	6070	3275	4675	4802.28	1.13	3801	4788	4731	4688	4631	4588	4710	4610	184	1395	500	3450	5	1	36720000	1728	7.39	0.53	12	0.25	637.00	8820.00	7530	20230720	-37.52	4630	20240705	1.62	5830	-19.30	20240110	4630	1.62	20240705	7530	-37.52	20230720	4630	1.62	20240705	2.60	N	004250	500	183 억	415269	N	N	41	N	N
116	20240711	140154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4680	5	2	0.11	423121835	88047	226.50	4770	4955	4680	6070	3275	4675	4805.64	1.13	5273	4788	4731	4688	4631	4588	4710	4610	184	1395	500	3450	5	1	36720000	1718	7.35	0.53	12	0.24	637.00	8820.00	7530	20230720	-37.85	4630	20240705	1.08	5830	-19.73	20240110	4630	1.08	20240705	7530	-37.85	20230720	4630	1.08	20240705	2.60	N	004250	500	183 억	415269	N	N	41	N	N
117	20240711	130154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4725	50	2	1.07	385442770	80021	205.86	4770	4955	4700	6070	3275	4675	4816.77	1.13	6928	4788	4731	4688	4631	4588	4710	4610	184	1395	500	3450	5	1	36720000	1735	7.42	0.54	12	0.22	637.00	8820.00	7530	20230720	-37.25	4630	20240705	2.05	5830	-18.95	20240110	4630	2.05	20240705	7530	-37.25	20230720	4630	2.05	20240705	2.60	N	004250	500	183 억	415269	N	N	41	N	N
118	20240711	120154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4715	40	2	0.86	381829330	79255	203.89	4770	4955	4700	6070	3275	4675	4817.73	1.13	7161	4788	4731	4688	4631	4588	4710	4610	184	1395	500	3450	5	1	36720000	1731	7.40	0.53	12	0.22	637.00	8820.00	7530	20230720	-37.38	4630	20240705	1.84	5830	-19.13	20240110	4630	1.84	20240705	7530	-37.38	20230720	4630	1.84	20240705	2.60	N	004250	500	183 억	415269	N	N	41	N	N
119	20240711	110153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4740	65	2	1.39	366822370	76076	195.71	4770	4955	4710	6070	3275	4675	4821.79	1.13	7160	4788	4731	4688	4631	4588	4710	4610	184	1395	500	3450	5	1	36720000	1741	7.44	0.54	12	0.21	637.00	8820.00	7530	20230720	-37.05	4630	20240705	2.38	5830	-18.70	20240110	4630	2.38	20240705	7530	-37.05	20230720	4630	2.38	20240705	2.60	N	004250	500	183 억	415269	N	N	41	N	N
120	20240711	100153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4785	110	2	2.35	296226295	61178	157.38	4770	4955	4740	6070	3275	4675	4842.04	1.13	6976	4788	4731	4688	4631	4588	4710	4610	184	1395	500	3450	5	1	36720000	1757	7.51	0.54	12	0.17	637.00	8820.00	7530	20230720	-36.45	4630	20240705	3.35	5830	-17.92	20240110	4630	3.35	20240705	7530	-36.45	20230720	4630	3.35	20240705	2.60	N	004250	500	183 억	415269	N	N	41	N	N
121	20240711	090153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4810	135	2	2.89	24107760	5037	12.96	4770	4810	4740	6070	3275	4675	4786.13	1.13	-1282	4788	4731	4688	4631	4588	4710	4610	184	1395	500	3450	5	1	36720000	1766	7.55	0.55	12	0.01	637.00	8820.00	7530	20230720	-36.12	4630	20240705	3.89	5830	-17.50	20240110	4630	3.89	20240705	7530	-36.12	20230720	4630	3.89	20240705	2.60	N	004250	500	183 억	415269	N	N	41	N	N
122	20240710	160154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4675	5	2	0.11	178613010	38251	213.51	4745	4745	4645	6070	3270	4670	4669.50	1.14	-5904	4720	4695	4675	4650	4630	4707	4662	184	1400	500	3450	5	1	36720000	1717	7.34	0.53	12	0.10	637.00	8820.00	7530	20230720	-37.92	4630	20240705	0.97	5830	-19.81	20240110	4630	0.97	20240705	7530	-37.92	20230720	4630	0.97	20240705	2.66	N	004250	500	183 억	420101	N	N	41	N	N
123	20240710	150153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4680	10	2	0.21	164699860	35274	196.90	4745	4745	4645	6070	3270	4670	4669.16	1.14	-3896	4720	4695	4675	4650	4630	4707	4662	184	1400	500	3450	5	1	36720000	1718	7.35	0.53	12	0.10	637.00	8820.00	7530	20230720	-37.85	4630	20240705	1.08	5830	-19.73	20240110	4630	1.08	20240705	7530	-37.85	20230720	4630	1.08	20240705	2.66	N	004250	500	183 억	420101	N	N	41	N	N
124	20240710	140153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4685	15	2	0.32	160703680	34418	192.12	4745	4745	4645	6070	3270	4670	4669.18	1.14	-3420	4720	4695	4675	4650	4630	4707	4662	184	1400	500	3450	5	1	36720000	1720	7.35	0.53	12	0.09	637.00	8820.00	7530	20230720	-37.78	4630	20240705	1.19	5830	-19.64	20240110	4630	1.19	20240705	7530	-37.78	20230720	4630	1.19	20240705	2.66	N	004250	500	183 억	420101	N	N	41	N	N
125	20240710	130153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4670	0	3	0.00	109942045	23515	131.26	4745	4745	4655	6070	3270	4670	4675.40	1.14	-3164	4720	4695	4675	4650	4630	4707	4662	184	1400	500	3450	5	1	36720000	1715	7.33	0.53	12	0.06	637.00	8820.00	7530	20230720	-37.98	4630	20240705	0.86	5830	-19.90	20240110	4630	0.86	20240705	7530	-37.98	20230720	4630	0.86	20240705	2.66	N	004250	500	183 억	420101	N	N	41	N	N
126	20240710	120153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4660	-10	5	-0.21	44083360	9403	52.49	4745	4745	4660	6070	3270	4670	4688.22	1.14	-289	4720	4695	4675	4650	4630	4707	4662	184	1400	500	3450	5	1	36720000	1711	7.32	0.53	12	0.03	637.00	8820.00	7530	20230720	-38.11	4630	20240705	0.65	5830	-20.07	20240110	4630	0.65	20240705	7530	-38.11	20230720	4630	0.65	20240705	2.66	N	004250	500	183 억	420101	N	N	41	N	N
127	20240710	110154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4700	30	2	0.64	24943330	5302	29.60	4745	4745	4670	6070	3270	4670	4704.51	1.14	-176	4720	4695	4675	4650	4630	4707	4662	184	1400	500	3450	5	1	36720000	1726	7.38	0.53	12	0.01	637.00	8820.00	7530	20230720	-37.58	4630	20240705	1.51	5830	-19.38	20240110	4630	1.51	20240705	7530	-37.58	20230720	4630	1.51	20240705	2.66	N	004250	500	183 억	420101	N	N	41	N	N
128	20240710	100153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4695	25	2	0.54	13621815	2887	16.11	4745	4745	4675	6070	3270	4670	4718.33	1.14	77	4720	4695	4675	4650	4630	4707	4662	184	1400	500	3450	5	1	36720000	1724	7.37	0.53	12	0.01	637.00	8820.00	7530	20230720	-37.65	4630	20240705	1.40	5830	-19.47	20240110	4630	1.40	20240705	7530	-37.65	20230720	4630	1.40	20240705	2.66	N	004250	500	183 억	420101	N	N	41	N	N
129	20240710	090153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4730	60	2	1.28	6835945	1441	8.04	4745	4745	4730	6070	3270	4670	4743.89	1.14	0	4720	4695	4675	4650	4630	4707	4662	184	1400	500	3450	5	1	36720000	1737	7.43	0.54	12	0.00	637.00	8820.00	7530	20230720	-37.18	4630	20240705	2.16	5830	-18.87	20240110	4630	2.16	20240705	7530	-37.18	20230720	4630	2.16	20240705	2.66	N	004250	500	183 억	420101	N	N	41	N	N
130	20240709	160153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4670	-5	5	-0.11	83641880	17899	87.89	4655	4700	4655	6070	3275	4675	4673.00	1.14	667	4758	4716	4683	4641	4608	4737	4662	184	1395	500	3450	5	1	36720000	1715	7.33	0.53	12	0.05	637.00	8820.00	7530	20230720	-37.98	4630	20240705	0.86	5830	-19.90	20240110	4630	0.86	20240705	7530	-37.98	20230720	4630	0.86	20240705	2.67	N	004250	500	183 억	419438	N	N	41	N	N
131	20240709	150153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4685	10	2	0.21	74630040	15970	78.42	4655	4700	4655	6070	3275	4675	4673.14	1.14	1088	4758	4716	4683	4641	4608	4737	4662	184	1395	500	3450	5	1	36720000	1720	7.35	0.53	12	0.04	637.00	8820.00	7530	20230720	-37.78	4630	20240705	1.19	5830	-19.64	20240110	4630	1.19	20240705	7530	-37.78	20230720	4630	1.19	20240705	2.67	N	004250	500	183 억	419438	N	N	54	N	N
132	20240709	140153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4695	20	2	0.43	65132195	13939	68.45	4655	4700	4655	6070	3275	4675	4672.66	1.14	462	4758	4716	4683	4641	4608	4737	4662	184	1395	500	3450	5	1	36720000	1724	7.37	0.53	12	0.04	637.00	8820.00	7530	20230720	-37.65	4630	20240705	1.40	5830	-19.47	20240110	4630	1.40	20240705	7530	-37.65	20230720	4630	1.40	20240705	2.67	N	004250	500	183 억	419438	N	N	54	N	N
133	20240709	130153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4675	0	3	0.00	58447780	12513	61.44	4655	4700	4655	6070	3275	4675	4670.96	1.14	-48	4758	4716	4683	4641	4608	4737	4662	184	1395	500	3450	5	1	36720000	1717	7.34	0.53	12	0.03	637.00	8820.00	7530	20230720	-37.92	4630	20240705	0.97	5830	-19.81	20240110	4630	0.97	20240705	7530	-37.92	20230720	4630	0.97	20240705	2.67	N	004250	500	183 억	419438	N	N	54	N	N
134	20240709	120154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4675	0	3	0.00	53278985	11407	56.01	4655	4700	4655	6070	3275	4675	4670.73	1.14	74	4758	4716	4683	4641	4608	4737	4662	184	1395	500	3450	5	1	36720000	1717	7.34	0.53	12	0.03	637.00	8820.00	7530	20230720	-37.92	4630	20240705	0.97	5830	-19.81	20240110	4630	0.97	20240705	7530	-37.92	20230720	4630	0.97	20240705	2.67	N	004250	500	183 억	419438	N	N	54	N	N
135	20240709	110153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4690	15	2	0.32	39784475	8517	41.82	4655	4700	4655	6070	3275	4675	4671.18	1.14	-283	4758	4716	4683	4641	4608	4737	4662	184	1395	500	3450	5	1	36720000	1722	7.36	0.53	12	0.02	637.00	8820.00	7530	20230720	-37.72	4630	20240705	1.30	5830	-19.55	20240110	4630	1.30	20240705	7530	-37.72	20230720	4630	1.30	20240705	2.67	N	004250	500	183 억	419438	N	N	54	N	N
136	20240709	100153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4695	20	2	0.43	38179500	8175	40.14	4655	4700	4655	6070	3275	4675	4670.28	1.14	-283	4758	4716	4683	4641	4608	4737	4662	184	1395	500	3450	5	1	36720000	1724	7.37	0.53	12	0.02	637.00	8820.00	7530	20230720	-37.65	4630	20240705	1.40	5830	-19.47	20240110	4630	1.40	20240705	7530	-37.65	20230720	4630	1.40	20240705	2.67	N	004250	500	183 억	419438	N	N	54	N	N
137	20240709	090153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4670	-5	5	-0.11	14765690	3172	15.58	4655	4670	4655	6070	3275	4675	4655.01	1.14	-466	4758	4716	4683	4641	4608	4737	4662	184	1395	500	3450	5	1	36720000	1715	7.33	0.53	12	0.01	637.00	8820.00	7530	20230720	-37.98	4630	20240705	0.86	5830	-19.90	20240110	4630	0.86	20240705	7530	-37.98	20230720	4630	0.86	20240705	2.67	N	004250	500	183 억	419438	N	N	54	N	N
138	20240708	160153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4675	10	2	0.21	95033860	20326	49.56	4670	4725	4650	6060	3270	4665	4675.48	1.13	3383	4775	4720	4675	4620	4575	4697	4597	184	1395	500	3450	5	1	36720000	1717	7.34	0.53	12	0.06	637.00	8820.00	7530	20230720	-37.92	4630	20240705	0.97	5830	-19.81	20240110	4630	0.97	20240705	7530	-37.92	20230720	4630	0.97	20240705	2.68	N	004250	500	183 억	415568	N	N	54	N	N
139	20240708	150153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4695	30	2	0.64	91548650	19581	47.75	4670	4725	4650	6060	3270	4665	4675.38	1.13	3334	4775	4720	4675	4620	4575	4697	4597	184	1395	500	3450	5	1	36720000	1724	7.37	0.53	12	0.05	637.00	8820.00	7530	20230720	-37.65	4630	20240705	1.40	5830	-19.47	20240110	4630	1.40	20240705	7530	-37.65	20230720	4630	1.40	20240705	2.68	N	004250	500	183 억	415568	N	N	80	N	N
140	20240708	140153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4715	50	2	1.07	81758635	17488	42.64	4670	4725	4650	6060	3270	4665	4675.13	1.13	2160	4775	4720	4675	4620	4575	4697	4597	184	1395	500	3450	5	1	36720000	1731	7.40	0.53	12	0.05	637.00	8820.00	7530	20230720	-37.38	4630	20240705	1.84	5830	-19.13	20240110	4630	1.84	20240705	7530	-37.38	20230720	4630	1.84	20240705	2.68	N	004250	500	183 억	415568	N	N	80	N	N
141	20240708	130152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4700	35	2	0.75	77948055	16676	40.66	4670	4720	4650	6060	3270	4665	4674.27	1.13	2197	4775	4720	4675	4620	4575	4697	4597	184	1395	500	3450	5	1	36720000	1726	7.38	0.53	12	0.05	637.00	8820.00	7530	20230720	-37.58	4630	20240705	1.51	5830	-19.38	20240110	4630	1.51	20240705	7530	-37.58	20230720	4630	1.51	20240705	2.68	N	004250	500	183 억	415568	N	N	80	N	N
142	20240708	120153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4675	10	2	0.21	47973595	10271	25.05	4670	4695	4650	6060	3270	4665	4670.78	1.13	316	4775	4720	4675	4620	4575	4697	4597	184	1395	500	3450	5	1	36720000	1717	7.34	0.53	12	0.03	637.00	8820.00	7530	20230720	-37.92	4630	20240705	0.97	5830	-19.81	20240110	4630	0.97	20240705	7530	-37.92	20230720	4630	0.97	20240705	2.68	N	004250	500	183 억	415568	N	N	80	N	N
143	20240708	110152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4680	15	2	0.32	33397920	7150	17.44	4670	4695	4660	6060	3270	4665	4671.04	1.13	316	4775	4720	4675	4620	4575	4697	4597	184	1395	500	3450	5	1	36720000	1718	7.35	0.53	12	0.02	637.00	8820.00	7530	20230720	-37.85	4630	20240705	1.08	5830	-19.73	20240110	4630	1.08	20240705	7530	-37.85	20230720	4630	1.08	20240705	2.68	N	004250	500	183 억	415568	N	N	80	N	N
144	20240708	100152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4690	25	2	0.54	27571665	5902	14.39	4670	4695	4660	6060	3270	4665	4671.58	1.13	313	4775	4720	4675	4620	4575	4697	4597	184	1395	500	3450	5	1	36720000	1722	7.36	0.53	12	0.02	637.00	8820.00	7530	20230720	-37.72	4630	20240705	1.30	5830	-19.55	20240110	4630	1.30	20240705	7530	-37.72	20230720	4630	1.30	20240705	2.68	N	004250	500	183 억	415568	N	N	80	N	N
145	20240708	090153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4670	5	2	0.11	144770	31	0.08	4670	4670	4670	6060	3270	4665	4670.00	1.13	-1	4775	4720	4675	4620	4575	4697	4597	184	1395	500	3450	5	1	36720000	1715	7.33	0.53	12	0.00	637.00	8820.00	7530	20230720	-37.98	4630	20240705	0.86	5830	-19.90	20240110	4630	0.86	20240705	7530	-37.98	20230720	4630	0.86	20240705	2.68	N	004250	500	183 억	415568	N	N	80	N	N
146	20240705	160152	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4665	-10	5	-0.21	185676770	39831	83.84	4675	4730	4630	6070	3275	4675	4661.60	1.14	-6506	4791	4732	4701	4642	4611	4717	4627	184	1395	500	3450	5	1	36720000	1713	7.32	0.53	12	0.11	637.00	8820.00	7530	20230720	-38.05	4630	20240705	0.76	5830	-19.98	20240110	4630	0.76	20240705	7530	-38.05	20230720	4630	0.76	20240705	2.69	N	004250	500	183 억	420336	N	N	80	N	N
147	20240705	150153	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4660	-15	5	-0.32	175795885	37709	79.37	4675	4730	4630	6070	3275	4675	4661.91	1.14	-6461	4791	4732	4701	4642	4611	4717	4627	184	1395	500	3450	5	1	36720000	1711	7.32	0.53	12	0.10	637.00	8820.00	7530	20230720	-38.11	4630	20240705	0.65	5830	-20.07	20240110	4630	0.65	20240705	7530	-38.11	20230720	4630	0.65	20240705	2.69	N	004250	500	183 억	420336	N	N	37	N	N
148	20240705	140153	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4640	-35	5	-0.75	160396020	34395	72.40	4675	4730	4630	6070	3275	4675	4663.35	1.14	-6007	4791	4732	4701	4642	4611	4717	4627	184	1395	500	3450	5	1	36720000	1704	7.28	0.53	12	0.09	637.00	8820.00	7530	20230720	-38.38	4630	20240705	0.22	5830	-20.41	20240110	4630	0.22	20240705	7530	-38.38	20230720	4630	0.22	20240705	2.69	N	004250	500	183 억	420336	N	N	37	N	N
149	20240705	130152	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4655	-20	5	-0.43	135689320	29068	61.19	4675	4730	4635	6070	3275	4675	4668.00	1.14	-5544	4791	4732	4701	4642	4611	4717	4627	184	1395	500	3450	5	1	36720000	1709	7.31	0.53	12	0.08	637.00	8820.00	7530	20230720	-38.18	4635	20240705	0.43	5830	-20.15	20240110	4635	0.43	20240705	7530	-38.18	20230720	4635	0.43	20240705	2.69	N	004250	500	183 억	420336	N	N	37	N	N
150	20240705	120152	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4655	-20	5	-0.43	92000555	19675	41.41	4675	4730	4650	6070	3275	4675	4676.01	1.14	-3156	4791	4732	4701	4642	4611	4717	4627	184	1395	500	3450	5	1	36720000	1709	7.31	0.53	12	0.05	637.00	8820.00	7530	20230720	-38.18	4650	20240705	0.11	5830	-20.15	20240110	4650	0.11	20240705	7530	-38.18	20230720	4650	0.11	20240705	2.69	N	004250	500	183 억	420336	N	N	37	N	N
151	20240705	110152	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4670	-5	5	-0.11	77217350	16499	34.73	4675	4730	4650	6070	3275	4675	4680.12	1.14	-2832	4791	4732	4701	4642	4611	4717	4627	184	1395	500	3450	5	1	36720000	1715	7.33	0.53	12	0.04	637.00	8820.00	7530	20230720	-37.98	4650	20240705	0.43	5830	-19.90	20240110	4650	0.43	20240705	7530	-37.98	20230720	4650	0.43	20240705	2.69	N	004250	500	183 억	420336	N	N	37	N	N
152	20240705	100152	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4705	30	2	0.64	56238230	12003	25.27	4675	4730	4650	6070	3275	4675	4685.35	1.14	-181	4791	4732	4701	4642	4611	4717	4627	184	1395	500	3450	5	1	36720000	1728	7.39	0.53	12	0.03	637.00	8820.00	7530	20230720	-37.52	4650	20240705	1.18	5830	-19.30	20240110	4650	1.18	20240705	7530	-37.52	20230720	4650	1.18	20240705	2.69	N	004250	500	183 억	420336	N	N	37	N	N
153	20240705	090152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4700	25	2	0.53	4398760	939	1.98	4675	4700	4675	6070	3275	4675	4684.52	1.14	447	4791	4732	4701	4642	4611	4717	4627	184	1395	500	3450	5	1	36720000	1726	7.38	0.53	12	0.00	637.00	8820.00	7530	20230720	-37.58	4670	20240704	0.64	5830	-19.38	20240110	4670	0.64	20240704	7530	-37.58	20230720	4670	0.64	20240704	2.69	N	004250	500	183 억	420336	N	N	37	N	N
154	20240704	160152	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4675	-65	5	-1.37	223274960	47506	155.82	4735	4760	4670	6160	3320	4740	4699.96	1.17	-10448	4853	4796	4763	4706	4673	4780	4690	184	1420	500	3500	5	1	36720000	1717	7.34	0.53	12	0.13	637.00	8820.00	7530	20230720	-37.92	4670	20240704	0.11	5830	-19.81	20240110	4670	0.11	20240704	7530	-37.92	20230720	4670	0.11	20240704	2.72	N	004250	500	183 억	430784	N	N	37	N	N
155	20240704	150152	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4680	-60	5	-1.27	210858370	44852	147.12	4735	4760	4670	6160	3320	4740	4701.20	1.17	-9554	4853	4796	4763	4706	4673	4780	4690	184	1420	500	3500	5	1	36720000	1718	7.35	0.53	12	0.12	637.00	8820.00	7530	20230720	-37.85	4670	20240704	0.21	5830	-19.73	20240110	4670	0.21	20240704	7530	-37.85	20230720	4670	0.21	20240704	2.72	N	004250	500	183 억	430784	N	N	29	N	N
156	20240704	140152	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4680	-60	5	-1.27	189043145	40193	131.84	4735	4760	4670	6160	3320	4740	4703.38	1.17	-8954	4853	4796	4763	4706	4673	4780	4690	184	1420	500	3500	5	1	36720000	1718	7.35	0.53	12	0.11	637.00	8820.00	7530	20230720	-37.85	4670	20240704	0.21	5830	-19.73	20240110	4670	0.21	20240704	7530	-37.85	20230720	4670	0.21	20240704	2.72	N	004250	500	183 억	430784	N	N	29	N	N
157	20240704	130153	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4685	-55	5	-1.16	166199790	35312	115.83	4735	4760	4670	6160	3320	4740	4706.61	1.17	-6585	4853	4796	4763	4706	4673	4780	4690	184	1420	500	3500	5	1	36720000	1720	7.35	0.53	12	0.10	637.00	8820.00	7530	20230720	-37.78	4670	20240704	0.32	5830	-19.64	20240110	4670	0.32	20240704	7530	-37.78	20230720	4670	0.32	20240704	2.72	N	004250	500	183 억	430784	N	N	29	N	N
158	20240704	120152	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4680	-60	5	-1.27	123318460	26179	85.87	4735	4760	4670	6160	3320	4740	4710.59	1.17	-3266	4853	4796	4763	4706	4673	4780	4690	184	1420	500	3500	5	1	36720000	1718	7.35	0.53	12	0.07	637.00	8820.00	7530	20230720	-37.85	4670	20240704	0.21	5830	-19.73	20240110	4670	0.21	20240704	7530	-37.85	20230720	4670	0.21	20240704	2.72	N	004250	500	183 억	430784	N	N	29	N	N
159	20240704	110152	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4710	-30	5	-0.63	76157300	16124	52.89	4735	4760	4700	6160	3320	4740	4723.23	1.17	1917	4853	4796	4763	4706	4673	4780	4690	184	1420	500	3500	5	1	36720000	1730	7.39	0.53	12	0.04	637.00	8820.00	7530	20230720	-37.45	4700	20240704	0.21	5830	-19.21	20240110	4700	0.21	20240704	7530	-37.45	20230720	4700	0.21	20240704	2.72	N	004250	500	183 억	430784	N	N	29	N	N
160	20240704	100151	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4745	5	2	0.11	35398880	7476	24.52	4735	4760	4715	6160	3320	4740	4735.00	1.17	2228	4853	4796	4763	4706	4673	4780	4690	184	1420	500	3500	5	1	36720000	1742	7.45	0.54	12	0.02	637.00	8820.00	7530	20230720	-36.99	4715	20240704	0.64	5830	-18.61	20240110	4715	0.64	20240704	7530	-36.99	20230720	4715	0.64	20240704	2.72	N	004250	500	183 억	430784	N	N	29	N	N
161	20240704	090152	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4730	-10	5	-0.21	23059340	4870	15.97	4735	4735	4730	6160	3320	4740	4734.98	1.17	1825	4853	4796	4763	4706	4673	4780	4690	184	1420	500	3500	5	1	36720000	1737	7.43	0.54	12	0.01	637.00	8820.00	7530	20230720	-37.18	4730	20240704	0.00	5830	-18.87	20240110	4730	0.00	20240704	7530	-37.18	20230720	4730	0.00	20240704	2.72	N	004250	500	183 억	430784	N	N	29	N	N
162	20240703	160151	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4740	-30	5	-0.63	139620605	29328	38.49	4780	4820	4730	6200	3340	4770	4761.10	1.18	-540	4970	4870	4800	4700	4630	4835	4665	184	1430	500	3520	5	1	36720000	1741	7.44	0.54	12	0.08	637.00	8820.00	7530	20230720	-37.05	4730	20240703	0.21	5830	-18.70	20240110	4730	0.21	20240703	7530	-37.05	20230720	4730	0.21	20240703	2.73	N	004250	500	183 억	432094	N	N	29	N	N
163	20240703	150152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4780	10	2	0.21	107934705	22640	29.71	4780	4820	4735	6200	3340	4770	4767.43	1.18	-428	4970	4870	4800	4700	4630	4835	4665	184	1430	500	3520	5	1	36720000	1755	7.50	0.54	12	0.06	637.00	8820.00	7530	20230720	-36.52	4730	20240702	1.06	5830	-18.01	20240110	4730	1.06	20240702	7530	-36.52	20230720	4730	1.06	20240702	2.73	N	004250	500	183 억	432094	N	N	34	N	N
164	20240703	140152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4750	-20	5	-0.42	78931910	16570	21.74	4780	4820	4735	6200	3340	4770	4763.54	1.18	-790	4970	4870	4800	4700	4630	4835	4665	184	1430	500	3520	5	1	36720000	1744	7.46	0.54	12	0.05	637.00	8820.00	7530	20230720	-36.92	4730	20240702	0.42	5830	-18.52	20240110	4730	0.42	20240702	7530	-36.92	20230720	4730	0.42	20240702	2.73	N	004250	500	183 억	432094	N	N	34	N	N
165	20240703	130151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4760	-10	5	-0.21	71670430	15041	19.74	4780	4820	4735	6200	3340	4770	4765.00	1.18	-889	4970	4870	4800	4700	4630	4835	4665	184	1430	500	3520	5	1	36720000	1748	7.47	0.54	12	0.04	637.00	8820.00	7530	20230720	-36.79	4730	20240702	0.63	5830	-18.35	20240110	4730	0.63	20240702	7530	-36.79	20230720	4730	0.63	20240702	2.73	N	004250	500	183 억	432094	N	N	34	N	N
166	20240703	120151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4765	-5	5	-0.10	55302590	11600	15.22	4780	4820	4735	6200	3340	4770	4767.46	1.18	-110	4970	4870	4800	4700	4630	4835	4665	184	1430	500	3520	5	1	36720000	1750	7.48	0.54	12	0.03	637.00	8820.00	7530	20230720	-36.72	4730	20240702	0.74	5830	-18.27	20240110	4730	0.74	20240702	7530	-36.72	20230720	4730	0.74	20240702	2.73	N	004250	500	183 억	432094	N	N	34	N	N
167	20240703	110152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4765	-5	5	-0.10	45461130	9528	12.50	4780	4820	4735	6200	3340	4770	4771.32	1.18	-258	4970	4870	4800	4700	4630	4835	4665	184	1430	500	3520	5	1	36720000	1750	7.48	0.54	12	0.03	637.00	8820.00	7530	20230720	-36.72	4730	20240702	0.74	5830	-18.27	20240110	4730	0.74	20240702	7530	-36.72	20230720	4730	0.74	20240702	2.73	N	004250	500	183 억	432094	N	N	34	N	N
168	20240703	100152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4805	35	2	0.73	20291110	4232	5.55	4780	4820	4765	6200	3340	4770	4794.69	1.18	130	4970	4870	4800	4700	4630	4835	4665	184	1430	500	3520	5	1	36720000	1764	7.54	0.54	12	0.01	637.00	8820.00	7530	20230720	-36.19	4730	20240702	1.59	5830	-17.58	20240110	4730	1.59	20240702	7530	-36.19	20230720	4730	1.59	20240702	2.73	N	004250	500	183 억	432094	N	N	34	N	N
169	20240703	090152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4780	10	2	0.21	4201620	879	1.15	4780	4780	4780	6200	3340	4770	4780.00	1.18	0	4970	4870	4800	4700	4630	4835	4665	184	1430	500	3520	5	1	36720000	1755	7.50	0.54	12	0.00	637.00	8820.00	7530	20230720	-36.52	4730	20240702	1.06	5830	-18.01	20240110	4730	1.06	20240702	7530	-36.52	20230720	4730	1.06	20240702	2.73	N	004250	500	183 억	432094	N	N	34	N	N
170	20240702	160151	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4770	-85	5	-1.75	364273480	76032	426.52	4865	4900	4730	6310	3400	4855	4791.10	1.18	802	4931	4892	4871	4832	4811	4882	4822	184	1455	500	3590	5	1	36720000	1752	7.49	0.54	12	0.21	637.00	8820.00	7530	20230720	-36.65	4730	20240702	0.85	5830	-18.18	20240110	4730	0.85	20240702	7530	-36.65	20230720	4730	0.85	20240702	2.73	N	004250	500	183 억	434777	N	N	34	N	N
171	20240702	150151	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4755	-100	5	-2.06	286063155	59528	333.94	4865	4900	4750	6310	3400	4855	4805.52	1.18	-5571	4931	4892	4871	4832	4811	4882	4822	184	1455	500	3590	5	1	36720000	1746	7.46	0.54	12	0.16	637.00	8820.00	7530	20230720	-36.85	4750	20240702	0.11	5830	-18.44	20240110	4750	0.11	20240702	7530	-36.85	20230720	4750	0.11	20240702	2.73	N	004250	500	183 억	434777	N	N	36	N	N
172	20240702	140151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4805	-50	5	-1.03	163629765	33921	190.29	4865	4900	4795	6310	3400	4855	4823.85	1.18	-4289	4931	4892	4871	4832	4811	4882	4822	184	1455	500	3590	5	1	36720000	1764	7.54	0.54	12	0.09	637.00	8820.00	7530	20230720	-36.19	4765	20231026	0.84	5830	-17.58	20240110	4795	0.21	20240702	7530	-36.19	20230720	4765	0.84	20231026	2.73	N	004250	500	183 억	434777	N	N	36	N	N
173	20240702	130151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4815	-40	5	-0.82	97433510	20148	113.03	4865	4900	4815	6310	3400	4855	4835.89	1.18	-4652	4931	4892	4871	4832	4811	4882	4822	184	1455	500	3590	5	1	36720000	1768	7.56	0.55	12	0.05	637.00	8820.00	7530	20230720	-36.06	4765	20231026	1.05	5830	-17.41	20240110	4815	0.00	20240702	7530	-36.06	20230720	4765	1.05	20231026	2.73	N	004250	500	183 억	434777	N	N	36	N	N
174	20240702	120152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4845	-10	5	-0.21	45473850	9388	52.66	4865	4900	4820	6310	3400	4855	4843.83	1.18	-3993	4931	4892	4871	4832	4811	4882	4822	184	1455	500	3590	5	1	36720000	1779	7.61	0.55	12	0.03	637.00	8820.00	7530	20230720	-35.66	4765	20231026	1.68	5830	-16.90	20240110	4820	0.52	20240702	7530	-35.66	20230720	4765	1.68	20231026	2.73	N	004250	500	183 억	434777	N	N	36	N	N
175	20240702	110151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4850	-5	5	-0.10	28612920	5903	33.11	4865	4900	4820	6310	3400	4855	4847.18	1.18	-3600	4931	4892	4871	4832	4811	4882	4822	184	1455	500	3590	5	1	36720000	1781	7.61	0.55	12	0.02	637.00	8820.00	7530	20230720	-35.59	4765	20231026	1.78	5830	-16.81	20240110	4820	0.62	20240702	7530	-35.59	20230720	4765	1.78	20231026	2.73	N	004250	500	183 억	434777	N	N	36	N	N
176	20240702	100151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4850	-5	5	-0.10	15062460	3098	17.38	4865	4900	4835	6310	3400	4855	4861.99	1.18	-2208	4931	4892	4871	4832	4811	4882	4822	184	1455	500	3590	5	1	36720000	1781	7.61	0.55	12	0.01	637.00	8820.00	7530	20230720	-35.59	4765	20231026	1.78	5830	-16.81	20240110	4825	0.52	20240416	7530	-35.59	20230720	4765	1.78	20231026	2.73	N	004250	500	183 억	434777	N	N	36	N	N
177	20240702	090152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4865	10	2	0.21	501095	103	0.58	4865	4865	4865	6310	3400	4855	4865.00	1.18	-14	4931	4892	4871	4832	4811	4882	4822	184	1455	500	3590	5	1	36720000	1786	7.64	0.55	12	0.00	637.00	8820.00	7530	20230720	-35.39	4765	20231026	2.10	5830	-16.55	20240110	4825	0.83	20240416	7530	-35.39	20230720	4765	2.10	20231026	2.73	N	004250	500	183 억	434777	N	N	36	N	N
178	20240701	160151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4855	-10	5	-0.21	86762790	17815	84.60	4865	4910	4850	6320	3410	4865	4870.21	1.19	-1899	4908	4886	4868	4846	4828	4877	4837	184	1455	500	3600	5	1	36720000	1783	7.62	0.55	12	0.05	637.00	8820.00	7530	20230720	-35.52	4765	20231026	1.89	5830	-16.72	20240110	4825	0.62	20240416	7530	-35.52	20230720	4765	1.89	20231026	2.74	N	004250	500	183 억	436676	N	N	36	N	N
179	20240701	150152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4855	-10	5	-0.21	72137660	14801	70.29	4865	4910	4855	6320	3410	4865	4873.84	1.19	-1219	4908	4886	4868	4846	4828	4877	4837	184	1455	500	3600	5	1	36720000	1783	7.62	0.55	12	0.04	637.00	8820.00	7530	20230720	-35.52	4765	20231026	1.89	5830	-16.72	20240110	4825	0.62	20240416	7530	-35.52	20230720	4765	1.89	20231026	2.74	N	004250	500	183 억	436676	N	N	21	N	N
180	20240701	140151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4870	5	2	0.10	54292465	11129	52.85	4865	4910	4860	6320	3410	4865	4878.47	1.19	-936	4908	4886	4868	4846	4828	4877	4837	184	1455	500	3600	5	1	36720000	1788	7.65	0.55	12	0.03	637.00	8820.00	7530	20230720	-35.33	4765	20231026	2.20	5830	-16.47	20240110	4825	0.93	20240416	7530	-35.33	20230720	4765	2.20	20231026	2.74	N	004250	500	183 억	436676	N	N	21	N	N
181	20240701	130151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4880	15	2	0.31	48493685	9937	47.19	4865	4910	4860	6320	3410	4865	4880.11	1.19	-715	4908	4886	4868	4846	4828	4877	4837	184	1455	500	3600	5	1	36720000	1792	7.66	0.55	12	0.03	637.00	8820.00	7530	20230720	-35.19	4765	20231026	2.41	5830	-16.30	20240110	4825	1.14	20240416	7530	-35.19	20230720	4765	2.41	20231026	2.74	N	004250	500	183 억	436676	N	N	21	N	N
182	20240701	120152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4860	-5	5	-0.10	45982105	9421	44.74	4865	4910	4860	6320	3410	4865	4880.81	1.19	-697	4908	4886	4868	4846	4828	4877	4837	184	1455	500	3600	5	1	36720000	1785	7.63	0.55	12	0.03	637.00	8820.00	7530	20230720	-35.46	4765	20231026	1.99	5830	-16.64	20240110	4825	0.73	20240416	7530	-35.46	20230720	4765	1.99	20231026	2.74	N	004250	500	183 억	436676	N	N	21	N	N
183	20240701	110151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4900	35	2	0.72	37330870	7644	36.30	4865	4910	4860	6320	3410	4865	4883.68	1.19	-621	4908	4886	4868	4846	4828	4877	4837	184	1455	500	3600	5	1	36720000	1799	7.69	0.56	12	0.02	637.00	8820.00	7530	20230720	-34.93	4765	20231026	2.83	5830	-15.95	20240110	4825	1.55	20240416	7530	-34.93	20230720	4765	2.83	20231026	2.74	N	004250	500	183 억	436676	N	N	21	N	N
184	20240701	100151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4895	30	2	0.62	24864570	5091	24.18	4865	4900	4860	6320	3410	4865	4884.02	1.19	-27	4908	4886	4868	4846	4828	4877	4837	184	1455	500	3600	5	1	36720000	1797	7.68	0.55	12	0.01	637.00	8820.00	7530	20230720	-34.99	4765	20231026	2.73	5830	-16.04	20240110	4825	1.45	20240416	7530	-34.99	20230720	4765	2.73	20231026	2.74	N	004250	500	183 억	436676	N	N	21	N	N
185	20240701	090151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4900	35	2	0.72	3249960	668	3.17	4865	4900	4865	6320	3410	4865	4865.21	1.19	-5	4908	4886	4868	4846	4828	4877	4837	184	1455	500	3600	5	1	36720000	1799	7.69	0.56	12	0.00	637.00	8820.00	7530	20230720	-34.93	4765	20231026	2.83	5830	-15.95	20240110	4825	1.55	20240416	7530	-34.93	20230720	4765	2.83	20231026	2.74	N	004250	500	183 억	436676	N	N	21	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History