KissMeData/002960/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	300500	2000	2	0.67	523426000	1748	59.56	299500	300500	297500	388000	209000	298500	299442.79	58.71	0	436	303166	300832	298666	296332	294166	299750	295250	70	89500	5000	220890	500	1	1300000	3907	10.45	3.10	12	0.13	28753.00	97039.00	306000	20240520	-1.80	210000	20230727	43.10	306000	-1.80	20240520	223000	34.75	20240123	306000	-1.80	20240520	210000	43.10	20230727	0.13	N	002960	5000	70 억		763183	N	N	527	N	00	N
3	20240628	150142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299500	1000	2	0.34	299634000	1003	34.17	299500	299500	297500	388000	209000	298500	298737.79	58.71	0	-191	303166	300832	298666	296332	294166	299750	295250	70	89500	5000	220890	500	1	1300000	3894	10.42	3.09	12	0.08	28753.00	97039.00	306000	20240520	-2.12	210000	20230727	42.62	306000	-2.12	20240520	223000	34.30	20240123	306000	-2.12	20240520	210000	42.62	20230727	0.13	N	002960	5000	70 억		763183	N	N	0	N	00	N
4	20240628	140141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299000	500	2	0.17	237480000	795	27.09	299500	299500	297500	388000	209000	298500	298716.98	58.71	0	-165	303166	300832	298666	296332	294166	299750	295250	70	89500	5000	220890	500	1	1300000	3887	10.40	3.08	12	0.06	28753.00	97039.00	306000	20240520	-2.29	210000	20230727	42.38	306000	-2.29	20240520	223000	34.08	20240123	306000	-2.29	20240520	210000	42.38	20230727	0.13	N	002960	5000	70 억		763183	N	N	0	N	00	N
5	20240628	130142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298500	0	3	0.00	181811500	609	20.75	299500	299500	297500	388000	209000	298500	298541.05	58.71	0	-152	303166	300832	298666	296332	294166	299750	295250	70	89500	5000	220890	500	1	1300000	3881	10.38	3.08	12	0.05	28753.00	97039.00	306000	20240520	-2.45	210000	20230727	42.14	306000	-2.45	20240520	223000	33.86	20240123	306000	-2.45	20240520	210000	42.14	20230727	0.13	N	002960	5000	70 억		763183	N	N	0	N	00	N
6	20240628	120141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298500	0	3	0.00	164168000	550	18.74	299500	299500	297500	388000	209000	298500	298487.27	58.71	0	-150	303166	300832	298666	296332	294166	299750	295250	70	89500	5000	220890	500	1	1300000	3881	10.38	3.08	12	0.04	28753.00	97039.00	306000	20240520	-2.45	210000	20230727	42.14	306000	-2.45	20240520	223000	33.86	20240123	306000	-2.45	20240520	210000	42.14	20230727	0.13	N	002960	5000	70 억		763183	N	N	0	N	00	N
7	20240628	110140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298500	0	3	0.00	142669000	478	16.29	299500	299500	297500	388000	209000	298500	298470.71	58.71	0	-139	303166	300832	298666	296332	294166	299750	295250	70	89500	5000	220890	500	1	1300000	3881	10.38	3.08	12	0.04	28753.00	97039.00	306000	20240520	-2.45	210000	20230727	42.14	306000	-2.45	20240520	223000	33.86	20240123	306000	-2.45	20240520	210000	42.14	20230727	0.13	N	002960	5000	70 억		763183	N	N	0	N	00	N
8	20240628	100140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298500	0	3	0.00	100239000	336	11.45	299500	299500	297500	388000	209000	298500	298330.36	58.71	0	-64	303166	300832	298666	296332	294166	299750	295250	70	89500	5000	220890	500	1	1300000	3881	10.38	3.08	12	0.03	28753.00	97039.00	306000	20240520	-2.45	210000	20230727	42.14	306000	-2.45	20240520	223000	33.86	20240123	306000	-2.45	20240520	210000	42.14	20230727	0.13	N	002960	5000	70 억		763183	N	N	0	N	00	N
9	20240628	090139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299500	1000	2	0.34	3591500	12	0.41	299500	299500	299000	388000	209000	298500	299291.67	58.71	0	-3	303166	300832	298666	296332	294166	299750	295250	70	89500	5000	220890	500	1	1300000	3894	10.42	3.09	12	0.00	28753.00	97039.00	306000	20240520	-2.12	210000	20230727	42.62	306000	-2.12	20240520	223000	34.30	20240123	306000	-2.12	20240520	210000	42.62	20230727	0.13	N	002960	5000	70 억		763183	N	N	0	N	00	N
10	20240627	160139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298500	-3000	5	-1.00	873753500	2933	65.64	300000	301000	296500	391500	211500	301500	297903.96	58.80	0	-1291	308500	305000	302000	298500	295500	306750	300250	70	90000	5000	223110	500	1	1300000	3881	10.38	3.08	12	0.23	28753.00	97039.00	306000	20240520	-2.45	210000	20230727	42.14	306000	-2.45	20240520	223000	33.86	20240123	306000	-2.45	20240520	210000	42.14	20230727	0.13	N	002960	5000	70 억		764462	N	N	1	N	00	N
11	20240627	150141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297500	-4000	5	-1.33	854069500	2867	64.17	300000	301000	296500	391500	211500	301500	297896.58	58.80	0	-1256	308500	305000	302000	298500	295500	306750	300250	70	90000	5000	223110	500	1	1300000	3868	10.35	3.07	12	0.22	28753.00	97039.00	306000	20240520	-2.78	210000	20230727	41.67	306000	-2.78	20240520	223000	33.41	20240123	306000	-2.78	20240520	210000	41.67	20230727	0.13	N	002960	5000	70 억		764462	N	N	1	N	00	N
12	20240627	140139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297500	-4000	5	-1.33	770065500	2585	57.86	300000	301000	296500	391500	211500	301500	297897.68	58.80	0	-1137	308500	305000	302000	298500	295500	306750	300250	70	90000	5000	223110	500	1	1300000	3868	10.35	3.07	12	0.20	28753.00	97039.00	306000	20240520	-2.78	210000	20230727	41.67	306000	-2.78	20240520	223000	33.41	20240123	306000	-2.78	20240520	210000	41.67	20230727	0.13	N	002960	5000	70 억		764462	N	N	1	N	00	N
13	20240627	130140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298500	-3000	5	-1.00	686092000	2303	51.54	300000	301000	296500	391500	211500	301500	297912.29	58.80	0	-996	308500	305000	302000	298500	295500	306750	300250	70	90000	5000	223110	500	1	1300000	3881	10.38	3.08	12	0.18	28753.00	97039.00	306000	20240520	-2.45	210000	20230727	42.14	306000	-2.45	20240520	223000	33.86	20240123	306000	-2.45	20240520	210000	42.14	20230727	0.13	N	002960	5000	70 억		764462	N	N	1	N	00	N
14	20240627	120140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298000	-3500	5	-1.16	557400500	1870	41.85	300000	301000	296500	391500	211500	301500	298075.13	58.80	0	-736	308500	305000	302000	298500	295500	306750	300250	70	90000	5000	223110	500	1	1300000	3874	10.36	3.07	12	0.14	28753.00	97039.00	306000	20240520	-2.61	210000	20230727	41.90	306000	-2.61	20240520	223000	33.63	20240123	306000	-2.61	20240520	210000	41.90	20230727	0.13	N	002960	5000	70 억		764462	N	N	1	N	00	N
15	20240627	110140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299000	-2500	5	-0.83	319353500	1070	23.95	300000	301000	297500	391500	211500	301500	298461.21	58.80	0	-383	308500	305000	302000	298500	295500	306750	300250	70	90000	5000	223110	500	1	1300000	3887	10.40	3.08	12	0.08	28753.00	97039.00	306000	20240520	-2.29	210000	20230727	42.38	306000	-2.29	20240520	223000	34.08	20240123	306000	-2.29	20240520	210000	42.38	20230727	0.13	N	002960	5000	70 억		764462	N	N	1	N	00	N
16	20240627	100140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298000	-3500	5	-1.16	210422500	705	15.78	300000	301000	297500	391500	211500	301500	298471.63	58.80	0	-74	308500	305000	302000	298500	295500	306750	300250	70	90000	5000	223110	500	1	1300000	3874	10.36	3.07	12	0.05	28753.00	97039.00	306000	20240520	-2.61	210000	20230727	41.90	306000	-2.61	20240520	223000	33.63	20240123	306000	-2.61	20240520	210000	41.90	20230727	0.13	N	002960	5000	70 억		764462	N	N	1	N	00	N
17	20240627	090140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	301000	-500	5	-0.17	14702000	49	1.10	300000	301000	300000	391500	211500	301500	300040.82	58.80	0	-18	308500	305000	302000	298500	295500	306750	300250	70	90000	5000	223110	500	1	1300000	3913	10.47	3.10	12	0.00	28753.00	97039.00	306000	20240520	-1.63	210000	20230727	43.33	306000	-1.63	20240520	223000	34.98	20240123	306000	-1.63	20240520	210000	43.33	20230727	0.13	N	002960	5000	70 억		764462	N	N	1	N	00	N
18	20240626	160140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	301500	2000	2	0.67	1348120500	4464	339.21	299500	305500	299000	389000	210000	299500	301998.43	58.69	0	1447	301166	300332	299166	298332	297166	300750	298750	70	89500	5000	221630	500	1	1300000	3920	10.49	3.11	12	0.34	28753.00	97039.00	306000	20240520	-1.47	210000	20230727	43.57	306000	-1.47	20240520	223000	35.20	20240123	306000	-1.47	20240520	210000	43.57	20230727	0.13	N	002960	5000	70 억		762952	N	N	1	N	00	N
19	20240626	150141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	300500	1000	2	0.33	1327929000	4397	334.12	299500	305500	299000	389000	210000	299500	302007.96	58.69	0	1454	301166	300332	299166	298332	297166	300750	298750	70	89500	5000	221630	500	1	1300000	3907	10.45	3.10	12	0.34	28753.00	97039.00	306000	20240520	-1.80	210000	20230727	43.10	306000	-1.80	20240520	223000	34.75	20240123	306000	-1.80	20240520	210000	43.10	20230727	0.13	N	002960	5000	70 억		762952	N	N	1	N	00	N
20	20240626	140140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	301000	1500	2	0.50	1144785500	3788	287.84	299500	305500	299000	389000	210000	299500	302213.70	58.69	0	1452	301166	300332	299166	298332	297166	300750	298750	70	89500	5000	221630	500	1	1300000	3913	10.47	3.10	12	0.29	28753.00	97039.00	306000	20240520	-1.63	210000	20230727	43.33	306000	-1.63	20240520	223000	34.98	20240123	306000	-1.63	20240520	210000	43.33	20230727	0.13	N	002960	5000	70 억		762952	N	N	1	N	00	N
21	20240626	130139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	300500	1000	2	0.33	993348500	3285	249.62	299500	305500	299000	389000	210000	299500	302389.19	58.69	0	1430	301166	300332	299166	298332	297166	300750	298750	70	89500	5000	221630	500	1	1300000	3907	10.45	3.10	12	0.25	28753.00	97039.00	306000	20240520	-1.80	210000	20230727	43.10	306000	-1.80	20240520	223000	34.75	20240123	306000	-1.80	20240520	210000	43.10	20230727	0.13	N	002960	5000	70 억		762952	N	N	1	N	00	N
22	20240626	120140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	300500	1000	2	0.33	963888500	3187	242.17	299500	305500	299000	389000	210000	299500	302443.83	58.69	0	1419	301166	300332	299166	298332	297166	300750	298750	70	89500	5000	221630	500	1	1300000	3907	10.45	3.10	12	0.25	28753.00	97039.00	306000	20240520	-1.80	210000	20230727	43.10	306000	-1.80	20240520	223000	34.75	20240123	306000	-1.80	20240520	210000	43.10	20230727	0.13	N	002960	5000	70 억		762952	N	N	1	N	00	N
23	20240626	110140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	300500	1000	2	0.33	899312500	2972	225.84	299500	305500	299000	389000	210000	299500	302595.05	58.69	0	1393	301166	300332	299166	298332	297166	300750	298750	70	89500	5000	221630	500	1	1300000	3907	10.45	3.10	12	0.23	28753.00	97039.00	306000	20240520	-1.80	210000	20230727	43.10	306000	-1.80	20240520	223000	34.75	20240123	306000	-1.80	20240520	210000	43.10	20230727	0.13	N	002960	5000	70 억		762952	N	N	1	N	00	N
24	20240626	100140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	302000	2500	2	0.83	791559000	2614	198.63	299500	305500	299000	389000	210000	299500	302815.23	58.69	0	1352	301166	300332	299166	298332	297166	300750	298750	70	89500	5000	221630	500	1	1300000	3926	10.50	3.11	12	0.20	28753.00	97039.00	306000	20240520	-1.31	210000	20230727	43.81	306000	-1.31	20240520	223000	35.43	20240123	306000	-1.31	20240520	210000	43.81	20230727	0.13	N	002960	5000	70 억		762952	N	N	1	N	00	N
25	20240626	090140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299000	-500	5	-0.17	15274000	51	3.88	299500	299500	299000	389000	210000	299500	299490.20	58.69	0	0	301166	300332	299166	298332	297166	300750	298750	70	89500	5000	221630	500	1	1300000	3887	10.40	3.08	12	0.00	28753.00	97039.00	306000	20240520	-2.29	210000	20230727	42.38	306000	-2.29	20240520	223000	34.08	20240123	306000	-2.29	20240520	210000	42.38	20230727	0.13	N	002960	5000	70 억		762952	N	N	1	N	00	N
26	20240625	160139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299500	500	2	0.17	390108000	1304	111.74	299000	300000	298000	388500	209500	299000	299162.58	58.70	0	-251	301000	300000	298500	297500	296000	300500	298000	70	89500	5000	221260	500	1	1300000	3894	10.42	3.09	12	0.10	28753.00	97039.00	306000	20240520	-2.12	210000	20230727	42.62	306000	-2.12	20240520	223000	34.30	20240123	306000	-2.12	20240520	210000	42.62	20230727	0.12	N	002960	5000	70 억		763152	N	N	1	N	00	N
27	20240625	150140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299000	0	3	0.00	358096000	1197	102.57	299000	300000	298000	388500	209500	299000	299161.24	58.70	0	-222	301000	300000	298500	297500	296000	300500	298000	70	89500	5000	221260	500	1	1300000	3887	10.40	3.08	12	0.09	28753.00	97039.00	306000	20240520	-2.29	210000	20230727	42.38	306000	-2.29	20240520	223000	34.08	20240123	306000	-2.29	20240520	210000	42.38	20230727	0.12	N	002960	5000	70 억		763152	N	N	0	N	00	N
28	20240625	140140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299000	0	3	0.00	310569000	1038	88.95	299000	300000	298000	388500	209500	299000	299199.42	58.70	0	-199	301000	300000	298500	297500	296000	300500	298000	70	89500	5000	221260	500	1	1300000	3887	10.40	3.08	12	0.08	28753.00	97039.00	306000	20240520	-2.29	210000	20230727	42.38	306000	-2.29	20240520	223000	34.08	20240123	306000	-2.29	20240520	210000	42.38	20230727	0.12	N	002960	5000	70 억		763152	N	N	0	N	00	N
29	20240625	130139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299500	500	2	0.17	266893000	892	76.44	299000	300000	298000	388500	209500	299000	299207.40	58.70	0	-191	301000	300000	298500	297500	296000	300500	298000	70	89500	5000	221260	500	1	1300000	3894	10.42	3.09	12	0.07	28753.00	97039.00	306000	20240520	-2.12	210000	20230727	42.62	306000	-2.12	20240520	223000	34.30	20240123	306000	-2.12	20240520	210000	42.62	20230727	0.12	N	002960	5000	70 억		763152	N	N	0	N	00	N
30	20240625	120140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299000	0	3	0.00	228880000	765	65.55	299000	300000	298000	388500	209500	299000	299189.54	58.70	0	-169	301000	300000	298500	297500	296000	300500	298000	70	89500	5000	221260	500	1	1300000	3887	10.40	3.08	12	0.06	28753.00	97039.00	306000	20240520	-2.29	210000	20230727	42.38	306000	-2.29	20240520	223000	34.08	20240123	306000	-2.29	20240520	210000	42.38	20230727	0.12	N	002960	5000	70 억		763152	N	N	0	N	00	N
31	20240625	110143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299000	0	3	0.00	152598500	510	43.70	299000	300000	298000	388500	209500	299000	299212.75	58.70	0	-78	301000	300000	298500	297500	296000	300500	298000	70	89500	5000	221260	500	1	1300000	3887	10.40	3.08	12	0.04	28753.00	97039.00	306000	20240520	-2.29	210000	20230727	42.38	306000	-2.29	20240520	223000	34.08	20240123	306000	-2.29	20240520	210000	42.38	20230727	0.12	N	002960	5000	70 억		763152	N	N	0	N	00	N
32	20240625	100139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299000	0	3	0.00	102306500	342	29.31	299000	300000	298000	388500	209500	299000	299141.81	58.70	0	-70	301000	300000	298500	297500	296000	300500	298000	70	89500	5000	221260	500	1	1300000	3887	10.40	3.08	12	0.03	28753.00	97039.00	306000	20240520	-2.29	210000	20230727	42.38	306000	-2.29	20240520	223000	34.08	20240123	306000	-2.29	20240520	210000	42.38	20230727	0.12	N	002960	5000	70 억		763152	N	N	0	N	00	N
33	20240625	090140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298500	-500	5	-0.17	18545000	62	5.31	299000	300000	298500	388500	209500	299000	299112.90	58.70	0	-40	301000	300000	298500	297500	296000	300500	298000	70	89500	5000	221260	500	1	1300000	3881	10.38	3.08	12	0.00	28753.00	97039.00	306000	20240520	-2.45	210000	20230727	42.14	306000	-2.45	20240520	223000	33.86	20240123	306000	-2.45	20240520	210000	42.14	20230727	0.12	N	002960	5000	70 억		763152	N	N	0	N	00	N
34	20240624	160140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299000	500	2	0.17	347038000	1162	47.03	298500	299500	297000	388000	209000	298500	298655.77	58.72	0	-195	301500	300000	297500	296000	293500	300750	296750	70	89500	5000	220890	500	1	1300000	3887	10.40	3.08	12	0.09	28753.00	97039.00	306000	20240520	-2.29	210000	20230727	42.38	306000	-2.29	20240520	223000	34.08	20240123	306000	-2.29	20240520	210000	42.38	20230727	0.16	N	002960	5000	70 억		763326	N	N	42	N	00	N
35	20240624	150139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298500	0	3	0.00	291150000	975	39.46	298500	299500	297000	388000	209000	298500	298615.38	58.72	0	-186	301500	300000	297500	296000	293500	300750	296750	70	89500	5000	220890	500	1	1300000	3881	10.38	3.08	12	0.08	28753.00	97039.00	306000	20240520	-2.45	210000	20230727	42.14	306000	-2.45	20240520	223000	33.86	20240123	306000	-2.45	20240520	210000	42.14	20230727	0.16	N	002960	5000	70 억		763326	N	N	42	N	00	N
36	20240624	140139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298500	0	3	0.00	265204500	888	35.94	298500	299500	297000	388000	209000	298500	298653.72	58.72	0	-187	301500	300000	297500	296000	293500	300750	296750	70	89500	5000	220890	500	1	1300000	3881	10.38	3.08	12	0.07	28753.00	97039.00	306000	20240520	-2.45	210000	20230727	42.14	306000	-2.45	20240520	223000	33.86	20240123	306000	-2.45	20240520	210000	42.14	20230727	0.16	N	002960	5000	70 억		763326	N	N	42	N	00	N
37	20240624	130139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299000	500	2	0.17	215031500	720	29.14	298500	299500	297000	388000	209000	298500	298654.86	58.72	0	-183	301500	300000	297500	296000	293500	300750	296750	70	89500	5000	220890	500	1	1300000	3887	10.40	3.08	12	0.06	28753.00	97039.00	306000	20240520	-2.29	210000	20230727	42.38	306000	-2.29	20240520	223000	34.08	20240123	306000	-2.29	20240520	210000	42.38	20230727	0.16	N	002960	5000	70 억		763326	N	N	42	N	00	N
38	20240624	120140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298500	0	3	0.00	160353000	537	21.73	298500	299500	297000	388000	209000	298500	298608.94	58.72	0	-152	301500	300000	297500	296000	293500	300750	296750	70	89500	5000	220890	500	1	1300000	3881	10.38	3.08	12	0.04	28753.00	97039.00	306000	20240520	-2.45	210000	20230727	42.14	306000	-2.45	20240520	223000	33.86	20240123	306000	-2.45	20240520	210000	42.14	20230727	0.16	N	002960	5000	70 억		763326	N	N	42	N	00	N
39	20240624	110140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298000	-500	5	-0.17	135869500	455	18.41	298500	299500	297000	388000	209000	298500	298614.29	58.72	0	-120	301500	300000	297500	296000	293500	300750	296750	70	89500	5000	220890	500	1	1300000	3874	10.36	3.07	12	0.04	28753.00	97039.00	306000	20240520	-2.61	210000	20230727	41.90	306000	-2.61	20240520	223000	33.63	20240123	306000	-2.61	20240520	210000	41.90	20230727	0.16	N	002960	5000	70 억		763326	N	N	42	N	00	N
40	20240624	100139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297500	-1000	5	-0.34	66941000	224	9.07	298500	299500	297500	388000	209000	298500	298843.75	58.72	0	-28	301500	300000	297500	296000	293500	300750	296750	70	89500	5000	220890	500	1	1300000	3868	10.35	3.07	12	0.02	28753.00	97039.00	306000	20240520	-2.78	210000	20230727	41.67	306000	-2.78	20240520	223000	33.41	20240123	306000	-2.78	20240520	210000	41.67	20230727	0.16	N	002960	5000	70 억		763326	N	N	42	N	00	N
41	20240624	090140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299000	500	2	0.17	10448500	35	1.42	298500	299000	298500	388000	209000	298500	298528.57	58.72	0	-4	301500	300000	297500	296000	293500	300750	296750	70	89500	5000	220890	500	1	1300000	3887	10.40	3.08	12	0.00	28753.00	97039.00	306000	20240520	-2.29	210000	20230727	42.38	306000	-2.29	20240520	223000	34.08	20240123	306000	-2.29	20240520	210000	42.38	20230727	0.16	N	002960	5000	70 억		763326	N	N	42	N	00	N
42	20240621	160137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298500	2500	2	0.84	723654000	2435	75.34	296000	299000	295000	384500	207500	296000	297185.26	58.71	0	49	299333	297666	295333	293666	291333	296500	292500	70	88500	5000	219040	500	1	1300000	3881	10.38	3.08	12	0.19	28753.00	97039.00	306000	20240520	-2.45	210000	20230727	42.14	306000	-2.45	20240520	223000	33.86	20240123	306000	-2.45	20240520	210000	42.14	20230727	0.16	N	002960	5000	70 억		763235	N	N	42	N	00	N
43	20240621	150136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298000	2000	2	0.68	594264000	2002	61.94	296000	299000	295000	384500	207500	296000	296835.16	58.71	0	42	299333	297666	295333	293666	291333	296500	292500	70	88500	5000	219040	500	1	1300000	3874	10.36	3.07	12	0.15	28753.00	97039.00	306000	20240520	-2.61	210000	20230727	41.90	306000	-2.61	20240520	223000	33.63	20240123	306000	-2.61	20240520	210000	41.90	20230727	0.16	N	002960	5000	70 억		763235	N	N	4	N	00	N
44	20240621	140137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297500	1500	2	0.51	462454000	1560	48.27	296000	298000	295000	384500	207500	296000	296444.87	58.71	0	-86	299333	297666	295333	293666	291333	296500	292500	70	88500	5000	219040	500	1	1300000	3868	10.35	3.07	12	0.12	28753.00	97039.00	306000	20240520	-2.78	210000	20230727	41.67	306000	-2.78	20240520	223000	33.41	20240123	306000	-2.78	20240520	210000	41.67	20230727	0.16	N	002960	5000	70 억		763235	N	N	4	N	00	N
45	20240621	130137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	296000	0	3	0.00	420832000	1420	43.94	296000	298000	295000	384500	207500	296000	296360.56	58.71	0	-148	299333	297666	295333	293666	291333	296500	292500	70	88500	5000	219040	500	1	1300000	3848	10.29	3.05	12	0.11	28753.00	97039.00	306000	20240520	-3.27	210000	20230727	40.95	306000	-3.27	20240520	223000	32.74	20240123	306000	-3.27	20240520	210000	40.95	20230727	0.16	N	002960	5000	70 억		763235	N	N	4	N	00	N
46	20240621	120139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	295500	-500	5	-0.17	333257000	1125	34.81	296000	297500	295000	384500	207500	296000	296228.44	58.71	0	-106	299333	297666	295333	293666	291333	296500	292500	70	88500	5000	219040	500	1	1300000	3842	10.28	3.05	12	0.09	28753.00	97039.00	306000	20240520	-3.43	210000	20230727	40.71	306000	-3.43	20240520	223000	32.51	20240123	306000	-3.43	20240520	210000	40.71	20230727	0.16	N	002960	5000	70 억		763235	N	N	4	N	00	N
47	20240621	110137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	296500	500	2	0.17	286008000	965	29.86	296000	297500	295000	384500	207500	296000	296381.35	58.71	0	-55	299333	297666	295333	293666	291333	296500	292500	70	88500	5000	219040	500	1	1300000	3855	10.31	3.06	12	0.07	28753.00	97039.00	306000	20240520	-3.10	210000	20230727	41.19	306000	-3.10	20240520	223000	32.96	20240123	306000	-3.10	20240520	210000	41.19	20230727	0.16	N	002960	5000	70 억		763235	N	N	4	N	00	N
48	20240621	100137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297000	1000	2	0.34	186563500	629	19.46	296000	297500	295500	384500	207500	296000	296603.34	58.71	0	-30	299333	297666	295333	293666	291333	296500	292500	70	88500	5000	219040	500	1	1300000	3861	10.33	3.06	12	0.05	28753.00	97039.00	306000	20240520	-2.94	210000	20230727	41.43	306000	-2.94	20240520	223000	33.18	20240123	306000	-2.94	20240520	210000	41.43	20230727	0.16	N	002960	5000	70 억		763235	N	N	4	N	00	N
49	20240621	090138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	296000	0	3	0.00	4736500	16	0.50	296000	296500	296000	384500	207500	296000	296031.25	58.71	0	-9	299333	297666	295333	293666	291333	296500	292500	70	88500	5000	219040	500	1	1300000	3848	10.29	3.05	12	0.00	28753.00	97039.00	306000	20240520	-3.27	210000	20230727	40.95	306000	-3.27	20240520	223000	32.74	20240123	306000	-3.27	20240520	210000	40.95	20230727	0.16	N	002960	5000	70 억		763235	N	N	4	N	00	N
50	20240620	160137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	296000	-500	5	-0.17	952290000	3232	61.62	296500	297000	293000	385000	208000	296500	294641.66	58.75	0	-534	300500	298500	296500	294500	292500	299500	295500	70	88500	5000	219410	500	1	1300000	3848	10.29	3.05	12	0.25	28753.00	97039.00	306000	20240520	-3.27	210000	20230727	40.95	306000	-3.27	20240520	223000	32.74	20240123	306000	-3.27	20240520	210000	40.95	20230727	0.22	N	002960	5000	70 억		763794	N	N	4	N	00	N
51	20240620	150138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	296000	-500	5	-0.17	889548000	3020	57.58	296500	297000	293000	385000	208000	296500	294552.32	58.75	0	-404	300500	298500	296500	294500	292500	299500	295500	70	88500	5000	219410	500	1	1300000	3848	10.29	3.05	12	0.23	28753.00	97039.00	306000	20240520	-3.27	210000	20230727	40.95	306000	-3.27	20240520	223000	32.74	20240123	306000	-3.27	20240520	210000	40.95	20230727	0.22	N	002960	5000	70 억		763794	N	N	0	N	00	N
52	20240620	140137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	294000	-2500	5	-0.84	799933500	2716	51.78	296500	297000	293000	385000	208000	296500	294526.33	58.75	0	-364	300500	298500	296500	294500	292500	299500	295500	70	88500	5000	219410	500	1	1300000	3822	10.23	3.03	12	0.21	28753.00	97039.00	306000	20240520	-3.92	210000	20230727	40.00	306000	-3.92	20240520	223000	31.84	20240123	306000	-3.92	20240520	210000	40.00	20230727	0.22	N	002960	5000	70 억		763794	N	N	0	N	00	N
53	20240620	130137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	294000	-2500	5	-0.84	705550500	2396	45.68	296500	297000	293000	385000	208000	296500	294470.16	58.75	0	-345	300500	298500	296500	294500	292500	299500	295500	70	88500	5000	219410	500	1	1300000	3822	10.23	3.03	12	0.18	28753.00	97039.00	306000	20240520	-3.92	210000	20230727	40.00	306000	-3.92	20240520	223000	31.84	20240123	306000	-3.92	20240520	210000	40.00	20230727	0.22	N	002960	5000	70 억		763794	N	N	0	N	00	N
54	20240620	120137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	293500	-3000	5	-1.01	647692000	2199	41.93	296500	297000	293000	385000	208000	296500	294539.34	58.75	0	-247	300500	298500	296500	294500	292500	299500	295500	70	88500	5000	219410	500	1	1300000	3816	10.21	3.02	12	0.17	28753.00	97039.00	306000	20240520	-4.08	210000	20230727	39.76	306000	-4.08	20240520	223000	31.61	20240123	306000	-4.08	20240520	210000	39.76	20230727	0.22	N	002960	5000	70 억		763794	N	N	0	N	00	N
55	20240620	110138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	294500	-2000	5	-0.67	420556000	1426	27.19	296500	297000	294000	385000	208000	296500	294920.06	58.75	0	63	300500	298500	296500	294500	292500	299500	295500	70	88500	5000	219410	500	1	1300000	3829	10.24	3.03	12	0.11	28753.00	97039.00	306000	20240520	-3.76	210000	20230727	40.24	306000	-3.76	20240520	223000	32.06	20240123	306000	-3.76	20240520	210000	40.24	20230727	0.22	N	002960	5000	70 억		763794	N	N	0	N	00	N
56	20240620	100138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	294500	-2000	5	-0.67	238137500	807	15.39	296500	297000	294500	385000	208000	296500	295089.84	58.75	0	-57	300500	298500	296500	294500	292500	299500	295500	70	88500	5000	219410	500	1	1300000	3829	10.24	3.03	12	0.06	28753.00	97039.00	306000	20240520	-3.76	210000	20230727	40.24	306000	-3.76	20240520	223000	32.06	20240123	306000	-3.76	20240520	210000	40.24	20230727	0.22	N	002960	5000	70 억		763794	N	N	0	N	00	N
57	20240620	090138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	296000	-500	5	-0.17	2075500	7	0.13	296500	297000	296000	385000	208000	296500	296500.00	58.75	0	-3	300500	298500	296500	294500	292500	299500	295500	70	88500	5000	219410	500	1	1300000	3848	10.29	3.05	12	0.00	28753.00	97039.00	306000	20240520	-3.27	210000	20230727	40.95	306000	-3.27	20240520	223000	32.74	20240123	306000	-3.27	20240520	210000	40.95	20230727	0.22	N	002960	5000	70 억		763794	N	N	0	N	00	N
58	20240619	160137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	296500	-1000	5	-0.34	1549519000	5239	211.85	295000	298500	294500	386500	208500	297500	295764.35	58.68	0	271	300833	299166	297333	295666	293833	300000	296500	70	89000	5000	220150	500	1	1300000	3855	10.31	3.06	12	0.40	28753.00	97039.00	306000	20240520	-3.10	210000	20230727	41.19	306000	-3.10	20240520	223000	32.96	20240123	306000	-3.10	20240520	210000	41.19	20230727	0.27	N	002960	5000	70 억		762849	N	N	5	N	00	N
59	20240619	150135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	295500	-2000	5	-0.67	1520479000	5141	207.89	295000	298500	294500	386500	208500	297500	295755.50	58.68	0	296	300833	299166	297333	295666	293833	300000	296500	70	89000	5000	220150	500	1	1300000	3842	10.28	3.05	12	0.40	28753.00	97039.00	306000	20240520	-3.43	210000	20230727	40.71	306000	-3.43	20240520	223000	32.51	20240123	306000	-3.43	20240520	210000	40.71	20230727	0.27	N	002960	5000	70 억		762849	N	N	5	N	00	N
60	20240619	140139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	296000	-1500	5	-0.50	1368710500	4628	187.14	295000	298500	294500	386500	208500	297500	295745.57	58.68	0	543	300833	299166	297333	295666	293833	300000	296500	70	89000	5000	220150	500	1	1300000	3848	10.29	3.05	12	0.36	28753.00	97039.00	306000	20240520	-3.27	210000	20230727	40.95	306000	-3.27	20240520	223000	32.74	20240123	306000	-3.27	20240520	210000	40.95	20230727	0.27	N	002960	5000	70 억		762849	N	N	5	N	00	N
61	20240619	130136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	295500	-2000	5	-0.67	1213133000	4102	165.87	295000	298500	294500	386500	208500	297500	295741.83	58.68	0	673	300833	299166	297333	295666	293833	300000	296500	70	89000	5000	220150	500	1	1300000	3842	10.28	3.05	12	0.32	28753.00	97039.00	306000	20240520	-3.43	210000	20230727	40.71	306000	-3.43	20240520	223000	32.51	20240123	306000	-3.43	20240520	210000	40.71	20230727	0.27	N	002960	5000	70 억		762849	N	N	5	N	00	N
62	20240619	120136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	296500	-1000	5	-0.34	1083641500	3665	148.20	295000	298500	294500	386500	208500	297500	295672.99	58.68	0	902	300833	299166	297333	295666	293833	300000	296500	70	89000	5000	220150	500	1	1300000	3855	10.31	3.06	12	0.28	28753.00	97039.00	306000	20240520	-3.10	210000	20230727	41.19	306000	-3.10	20240520	223000	32.96	20240123	306000	-3.10	20240520	210000	41.19	20230727	0.27	N	002960	5000	70 억		762849	N	N	5	N	00	N
63	20240619	110137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297500	0	3	0.00	1000898500	3386	136.92	295000	298500	294500	386500	208500	297500	295599.08	58.68	0	1083	300833	299166	297333	295666	293833	300000	296500	70	89000	5000	220150	500	1	1300000	3868	10.35	3.07	12	0.26	28753.00	97039.00	306000	20240520	-2.78	210000	20230727	41.67	306000	-2.78	20240520	223000	33.41	20240123	306000	-2.78	20240520	210000	41.67	20230727	0.27	N	002960	5000	70 억		762849	N	N	5	N	00	N
64	20240619	100137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297000	-500	5	-0.17	925170500	3131	126.61	295000	298500	294500	386500	208500	297500	295487.22	58.68	0	1130	300833	299166	297333	295666	293833	300000	296500	70	89000	5000	220150	500	1	1300000	3861	10.33	3.06	12	0.24	28753.00	97039.00	306000	20240520	-2.94	210000	20230727	41.43	306000	-2.94	20240520	223000	33.18	20240123	306000	-2.94	20240520	210000	41.43	20230727	0.27	N	002960	5000	70 억		762849	N	N	5	N	00	N
65	20240619	090139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297500	0	3	0.00	282319500	957	38.70	295000	297500	294500	386500	208500	297500	295004.70	58.68	0	534	300833	299166	297333	295666	293833	300000	296500	70	89000	5000	220150	500	1	1300000	3868	10.35	3.07	12	0.07	28753.00	97039.00	306000	20240520	-2.78	210000	20230727	41.67	306000	-2.78	20240520	223000	33.41	20240123	306000	-2.78	20240520	210000	41.67	20230727	0.27	N	002960	5000	70 억		762849	N	N	5	N	00	N
66	20240618	160136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297500	2000	2	0.68	734069500	2468	54.82	297000	299000	295500	384000	207000	295500	297434.97	58.61	0	804	301833	298666	296833	293666	291833	297750	292750	70	88500	5000	218670	500	1	1300000	3868	10.35	3.07	12	0.19	28753.00	97039.00	306000	20240520	-2.78	210000	20230727	41.67	306000	-2.78	20240520	223000	33.41	20240123	306000	-2.78	20240520	210000	41.67	20230727	0.45	N	002960	5000	70 억		761957	N	N	5	N	00	N
67	20240618	150137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297000	1500	2	0.51	695675500	2339	51.95	297000	299000	295500	384000	207000	295500	297424.33	58.61	0	758	301833	298666	296833	293666	291833	297750	292750	70	88500	5000	218670	500	1	1300000	3861	10.33	3.06	12	0.18	28753.00	97039.00	306000	20240520	-2.94	210000	20230727	41.43	306000	-2.94	20240520	223000	33.18	20240123	306000	-2.94	20240520	210000	41.43	20230727	0.45	N	002960	5000	70 억		761957	N	N	226	N	00	N
68	20240618	140136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298500	3000	2	1.02	645037000	2169	48.18	297000	299000	295500	384000	207000	295500	297389.12	58.61	0	683	301833	298666	296833	293666	291833	297750	292750	70	88500	5000	218670	500	1	1300000	3881	10.38	3.08	12	0.17	28753.00	97039.00	306000	20240520	-2.45	210000	20230727	42.14	306000	-2.45	20240520	223000	33.86	20240123	306000	-2.45	20240520	210000	42.14	20230727	0.45	N	002960	5000	70 억		761957	N	N	226	N	00	N
69	20240618	130136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298000	2500	2	0.85	540002000	1817	40.36	297000	298500	295500	384000	207000	295500	297194.28	58.61	0	586	301833	298666	296833	293666	291833	297750	292750	70	88500	5000	218670	500	1	1300000	3874	10.36	3.07	12	0.14	28753.00	97039.00	306000	20240520	-2.61	210000	20230727	41.90	306000	-2.61	20240520	223000	33.63	20240123	306000	-2.61	20240520	210000	41.90	20230727	0.45	N	002960	5000	70 억		761957	N	N	226	N	00	N
70	20240618	120136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298000	2500	2	0.85	498562500	1678	37.27	297000	298500	295500	384000	207000	295500	297117.10	58.61	0	508	301833	298666	296833	293666	291833	297750	292750	70	88500	5000	218670	500	1	1300000	3874	10.36	3.07	12	0.13	28753.00	97039.00	306000	20240520	-2.61	210000	20230727	41.90	306000	-2.61	20240520	223000	33.63	20240123	306000	-2.61	20240520	210000	41.90	20230727	0.45	N	002960	5000	70 억		761957	N	N	226	N	00	N
71	20240618	110136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297500	2000	2	0.68	414129500	1394	30.96	297000	298000	295500	384000	207000	295500	297079.99	58.61	0	396	301833	298666	296833	293666	291833	297750	292750	70	88500	5000	218670	500	1	1300000	3868	10.35	3.07	12	0.11	28753.00	97039.00	306000	20240520	-2.78	210000	20230727	41.67	306000	-2.78	20240520	223000	33.41	20240123	306000	-2.78	20240520	210000	41.67	20230727	0.45	N	002960	5000	70 억		761957	N	N	226	N	00	N
72	20240618	100136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	296000	500	2	0.17	263953500	889	19.75	297000	298000	296000	384000	207000	295500	296910.57	58.61	0	320	301833	298666	296833	293666	291833	297750	292750	70	88500	5000	218670	500	1	1300000	3848	10.29	3.05	12	0.07	28753.00	97039.00	306000	20240520	-3.27	210000	20230727	40.95	306000	-3.27	20240520	223000	32.74	20240123	306000	-3.27	20240520	210000	40.95	20230727	0.45	N	002960	5000	70 억		761957	N	N	226	N	00	N
73	20240618	090137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297000	1500	2	0.51	6237000	21	0.47	297000	297000	297000	384000	207000	295500	297000.00	58.61	0	-17	301833	298666	296833	293666	291833	297750	292750	70	88500	5000	218670	500	1	1300000	3861	10.33	3.06	12	0.00	28753.00	97039.00	306000	20240520	-2.94	210000	20230727	41.43	306000	-2.94	20240520	223000	33.18	20240123	306000	-2.94	20240520	210000	41.43	20230727	0.45	N	002960	5000	70 억		761957	N	N	226	N	00	N
74	20240617	160135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	295500	-1000	5	-0.34	1336791500	4501	38.53	300000	300000	295000	385000	208000	296500	296999.11	58.70	0	-1091	304166	300332	297166	293332	290166	302250	295250	70	88500	5000	219410	500	1	1300000	3842	10.28	3.05	12	0.35	28753.00	97039.00	306000	20240520	-3.43	210000	20230727	40.71	306000	-3.43	20240520	223000	32.51	20240123	306000	-3.43	20240520	210000	40.71	20230727	0.44	N	002960	5000	70 억		763045	N	N	226	N	00	N
75	20240617	150138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	296500	0	3	0.00	1267579500	4267	36.52	300000	300000	295000	385000	208000	296500	297065.74	58.70	0	-983	304166	300332	297166	293332	290166	302250	295250	70	88500	5000	219410	500	1	1300000	3855	10.31	3.06	12	0.33	28753.00	97039.00	306000	20240520	-3.10	210000	20230727	41.19	306000	-3.10	20240520	223000	32.96	20240123	306000	-3.10	20240520	210000	41.19	20230727	0.44	N	002960	5000	70 억		763045	N	N	454	N	00	N
76	20240617	140135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297000	500	2	0.17	1203274500	4050	34.67	300000	300000	295000	385000	208000	296500	297104.81	58.70	0	-910	304166	300332	297166	293332	290166	302250	295250	70	88500	5000	219410	500	1	1300000	3861	10.33	3.06	12	0.31	28753.00	97039.00	306000	20240520	-2.94	210000	20230727	41.43	306000	-2.94	20240520	223000	33.18	20240123	306000	-2.94	20240520	210000	41.43	20230727	0.44	N	002960	5000	70 억		763045	N	N	454	N	00	N
77	20240617	130135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	296000	-500	5	-0.17	1082492000	3643	31.18	300000	300000	295000	385000	208000	296500	297143.01	58.70	0	-784	304166	300332	297166	293332	290166	302250	295250	70	88500	5000	219410	500	1	1300000	3848	10.29	3.05	12	0.28	28753.00	97039.00	306000	20240520	-3.27	210000	20230727	40.95	306000	-3.27	20240520	223000	32.74	20240123	306000	-3.27	20240520	210000	40.95	20230727	0.44	N	002960	5000	70 억		763045	N	N	454	N	00	N
78	20240617	120135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	295500	-1000	5	-0.34	704230000	2364	20.23	300000	300000	295500	385000	208000	296500	297897.63	58.70	0	-607	304166	300332	297166	293332	290166	302250	295250	70	88500	5000	219410	500	1	1300000	3842	10.28	3.05	12	0.18	28753.00	97039.00	306000	20240520	-3.43	210000	20230727	40.71	306000	-3.43	20240520	223000	32.51	20240123	306000	-3.43	20240520	210000	40.71	20230727	0.44	N	002960	5000	70 억		763045	N	N	454	N	00	N
79	20240617	110135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299000	2500	2	0.84	266050000	890	7.62	300000	300000	297500	385000	208000	296500	298932.58	58.70	0	-174	304166	300332	297166	293332	290166	302250	295250	70	88500	5000	219410	500	1	1300000	3887	10.40	3.08	12	0.07	28753.00	97039.00	306000	20240520	-2.29	210000	20230727	42.38	306000	-2.29	20240520	223000	34.08	20240123	306000	-2.29	20240520	210000	42.38	20230727	0.44	N	002960	5000	70 억		763045	N	N	454	N	00	N
80	20240617	100136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299000	2500	2	0.84	174013500	582	4.98	300000	300000	297500	385000	208000	296500	298992.27	58.70	0	-129	304166	300332	297166	293332	290166	302250	295250	70	88500	5000	219410	500	1	1300000	3887	10.40	3.08	12	0.04	28753.00	97039.00	306000	20240520	-2.29	210000	20230727	42.38	306000	-2.29	20240520	223000	34.08	20240123	306000	-2.29	20240520	210000	42.38	20230727	0.44	N	002960	5000	70 억		763045	N	N	454	N	00	N
81	20240617	090135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299000	2500	2	0.84	11696000	39	0.33	300000	300000	299000	385000	208000	296500	299897.44	58.70	0	-2	304166	300332	297166	293332	290166	302250	295250	70	88500	5000	219410	500	1	1300000	3887	10.40	3.08	12	0.00	28753.00	97039.00	306000	20240520	-2.29	210000	20230727	42.38	306000	-2.29	20240520	223000	34.08	20240123	306000	-2.29	20240520	210000	42.38	20230727	0.44	N	002960	5000	70 억		763045	N	N	454	N	00	N
82	20240614	160130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	296500	-2000	5	-0.67	3472752500	11670	506.07	296000	301000	294000	388000	209000	298500	297579.48	58.69	0	3114	304500	301500	300000	297000	295500	300750	296250	70	89500	5000	220890	500	1	1300000	3855	10.31	3.06	12	0.90	28753.00	97039.00	306000	20240520	-3.10	210000	20230727	41.19	306000	-3.10	20240520	223000	32.96	20240123	306000	-3.10	20240520	210000	41.19	20230727	0.44	N	002960	5000	70 억		762967	N	N	454	N	00	N
83	20240614	150130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	300000	1500	2	0.50	3183238000	10699	463.96	296000	301000	294000	388000	209000	298500	297526.68	58.69	0	2858	304500	301500	300000	297000	295500	300750	296250	70	89500	5000	220890	500	1	1300000	3900	10.43	3.09	12	0.82	28753.00	97039.00	306000	20240520	-1.96	210000	20230727	42.86	306000	-1.96	20240520	223000	34.53	20240123	306000	-1.96	20240520	210000	42.86	20230727	0.44	N	002960	5000	70 억		762967	N	N	12	N	00	N
84	20240614	140130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299500	1000	2	0.34	2300046500	7755	336.30	296000	299500	294000	388000	209000	298500	296588.85	58.69	0	1190	304500	301500	300000	297000	295500	300750	296250	70	89500	5000	220890	500	1	1300000	3894	10.42	3.09	12	0.60	28753.00	97039.00	306000	20240520	-2.12	210000	20230727	42.62	306000	-2.12	20240520	223000	34.30	20240123	306000	-2.12	20240520	210000	42.62	20230727	0.44	N	002960	5000	70 억		762967	N	N	12	N	00	N
85	20240614	130130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	296000	-2500	5	-0.84	1506417000	5090	220.73	296000	299500	294000	388000	209000	298500	295956.19	58.69	0	-680	304500	301500	300000	297000	295500	300750	296250	70	89500	5000	220890	500	1	1300000	3848	10.29	3.05	12	0.39	28753.00	97039.00	306000	20240520	-3.27	210000	20230727	40.95	306000	-3.27	20240520	223000	32.74	20240123	306000	-3.27	20240520	210000	40.95	20230727	0.44	N	002960	5000	70 억		762967	N	N	12	N	00	N
86	20240614	120130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297000	-1500	5	-0.50	1358432000	4591	199.09	296000	299500	294000	388000	209000	298500	295890.22	58.69	0	-475	304500	301500	300000	297000	295500	300750	296250	70	89500	5000	220890	500	1	1300000	3861	10.33	3.06	12	0.35	28753.00	97039.00	306000	20240520	-2.94	210000	20230727	41.43	306000	-2.94	20240520	223000	33.18	20240123	306000	-2.94	20240520	210000	41.43	20230727	0.44	N	002960	5000	70 억		762967	N	N	12	N	00	N
87	20240614	110134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	296500	-2000	5	-0.67	1216375500	4113	178.36	296000	299500	294000	388000	209000	298500	295739.24	58.69	0	-711	304500	301500	300000	297000	295500	300750	296250	70	89500	5000	220890	500	1	1300000	3855	10.31	3.06	12	0.32	28753.00	97039.00	306000	20240520	-3.10	210000	20230727	41.19	306000	-3.10	20240520	223000	32.96	20240123	306000	-3.10	20240520	210000	41.19	20230727	0.44	N	002960	5000	70 억		762967	N	N	12	N	00	N
88	20240614	100134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297500	-1000	5	-0.34	368104000	1243	53.90	296000	299500	295000	388000	209000	298500	296141.59	58.69	0	-67	304500	301500	300000	297000	295500	300750	296250	70	89500	5000	220890	500	1	1300000	3868	10.35	3.07	12	0.10	28753.00	97039.00	306000	20240520	-2.78	210000	20230727	41.67	306000	-2.78	20240520	223000	33.41	20240123	306000	-2.78	20240520	210000	41.67	20230727	0.44	N	002960	5000	70 억		762967	N	N	12	N	00	N
89	20240614	090135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298000	-500	5	-0.17	78456000	265	11.49	296000	298000	296000	388000	209000	298500	296060.38	58.69	0	31	304500	301500	300000	297000	295500	300750	296250	70	89500	5000	220890	500	1	1300000	3874	10.36	3.07	12	0.02	28753.00	97039.00	306000	20240520	-2.61	210000	20230727	41.90	306000	-2.61	20240520	223000	33.63	20240123	306000	-2.61	20240520	210000	41.90	20230727	0.44	N	002960	5000	70 억		762967	N	N	12	N	00	N
90	20240613	160134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298500	-2000	5	-0.67	690363500	2304	99.10	299500	303000	298500	390500	210500	300500	299638.42	58.74	0	-667	305500	303000	300500	298000	295500	304250	299250	70	90000	5000	222370	500	1	1300000	3881	10.38	3.08	12	0.18	28753.00	97039.00	306000	20240520	-2.45	210000	20230727	42.14	306000	-2.45	20240520	223000	33.86	20240123	306000	-2.45	20240520	210000	42.14	20230727	0.46	N	002960	5000	70 억		763605	N	N	11	N	00	N
91	20240613	150136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	300000	-500	5	-0.17	599256000	1999	85.98	299500	303000	298500	390500	210500	300500	299777.89	58.74	0	-588	305500	303000	300500	298000	295500	304250	299250	70	90000	5000	222370	500	1	1300000	3900	10.43	3.09	12	0.15	28753.00	97039.00	306000	20240520	-1.96	210000	20230727	42.86	306000	-1.96	20240520	223000	34.53	20240123	306000	-1.96	20240520	210000	42.86	20230727	0.46	N	002960	5000	70 억		763605	N	N	7	N	00	N
92	20240613	140134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299500	-1000	5	-0.33	483278000	1612	69.33	299500	303000	299000	390500	210500	300500	299800.25	58.74	0	-413	305500	303000	300500	298000	295500	304250	299250	70	90000	5000	222370	500	1	1300000	3894	10.42	3.09	12	0.12	28753.00	97039.00	306000	20240520	-2.12	210000	20230727	42.62	306000	-2.12	20240520	223000	34.30	20240123	306000	-2.12	20240520	210000	42.62	20230727	0.46	N	002960	5000	70 억		763605	N	N	7	N	00	N
93	20240613	130135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	300500	0	3	0.00	344356500	1148	49.38	299500	303000	299000	390500	210500	300500	299962.11	58.74	0	-199	305500	303000	300500	298000	295500	304250	299250	70	90000	5000	222370	500	1	1300000	3907	10.45	3.10	12	0.09	28753.00	97039.00	306000	20240520	-1.80	210000	20230727	43.10	306000	-1.80	20240520	223000	34.75	20240123	306000	-1.80	20240520	210000	43.10	20230727	0.46	N	002960	5000	70 억		763605	N	N	7	N	00	N
94	20240613	120133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	300000	-500	5	-0.17	290437000	968	41.63	299500	303000	299000	390500	210500	300500	300038.22	58.74	0	-216	305500	303000	300500	298000	295500	304250	299250	70	90000	5000	222370	500	1	1300000	3900	10.43	3.09	12	0.07	28753.00	97039.00	306000	20240520	-1.96	210000	20230727	42.86	306000	-1.96	20240520	223000	34.53	20240123	306000	-1.96	20240520	210000	42.86	20230727	0.46	N	002960	5000	70 억		763605	N	N	7	N	00	N
95	20240613	110133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	300000	-500	5	-0.17	183026000	610	26.24	299500	303000	299000	390500	210500	300500	300042.62	58.74	0	30	305500	303000	300500	298000	295500	304250	299250	70	90000	5000	222370	500	1	1300000	3900	10.43	3.09	12	0.05	28753.00	97039.00	306000	20240520	-1.96	210000	20230727	42.86	306000	-1.96	20240520	223000	34.53	20240123	306000	-1.96	20240520	210000	42.86	20230727	0.46	N	002960	5000	70 억		763605	N	N	7	N	00	N
96	20240613	100134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	300500	0	3	0.00	52057000	173	7.44	299500	303000	299500	390500	210500	300500	300907.51	58.74	0	-9	305500	303000	300500	298000	295500	304250	299250	70	90000	5000	222370	500	1	1300000	3907	10.45	3.10	12	0.01	28753.00	97039.00	306000	20240520	-1.80	210000	20230727	43.10	306000	-1.80	20240520	223000	34.75	20240123	306000	-1.80	20240520	210000	43.10	20230727	0.46	N	002960	5000	70 억		763605	N	N	7	N	00	N
97	20240613	090137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	300000	-500	5	-0.17	11383500	38	1.63	299500	300500	299500	390500	210500	300500	299565.79	58.74	0	3	305500	303000	300500	298000	295500	304250	299250	70	90000	5000	222370	500	1	1300000	3900	10.43	3.09	12	0.00	28753.00	97039.00	306000	20240520	-1.96	210000	20230727	42.86	306000	-1.96	20240520	223000	34.53	20240123	306000	-1.96	20240520	210000	42.86	20230727	0.46	N	002960	5000	70 억		763605	N	N	7	N	00	N
98	20240612	160132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	300500	500	2	0.17	701000000	2325	73.39	298000	303000	298000	390000	210000	300000	301506.68	58.63	0	869	305000	302500	300000	297500	295000	303750	298750	70	90000	5000	222000	500	1	1300000	3907	10.45	3.10	12	0.18	28753.00	97039.00	306000	20240520	-1.80	210000	20230727	43.10	306000	-1.80	20240520	223000	34.75	20240123	306000	-1.80	20240520	210000	43.10	20230727	0.45	N	002960	5000	70 억		762199	N	N	7	N	00	N
99	20240612	150138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	302000	2000	2	0.67	667242000	2213	69.85	298000	303000	298000	390000	210000	300000	301510.17	58.63	0	836	305000	302500	300000	297500	295000	303750	298750	70	90000	5000	222000	500	1	1300000	3926	10.50	3.11	12	0.17	28753.00	97039.00	306000	20240520	-1.31	210000	20230727	43.81	306000	-1.31	20240520	223000	35.43	20240123	306000	-1.31	20240520	210000	43.81	20230727	0.45	N	002960	5000	70 억		762199	N	N	2	N	00	N
100	20240612	140133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	301500	1500	2	0.50	618361000	2051	64.74	298000	303000	298000	390000	210000	300000	301492.44	58.63	0	802	305000	302500	300000	297500	295000	303750	298750	70	90000	5000	222000	500	1	1300000	3920	10.49	3.11	12	0.16	28753.00	97039.00	306000	20240520	-1.47	210000	20230727	43.57	306000	-1.47	20240520	223000	35.20	20240123	306000	-1.47	20240520	210000	43.57	20230727	0.45	N	002960	5000	70 억		762199	N	N	2	N	00	N
101	20240612	130135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	301500	1500	2	0.50	574947000	1907	60.20	298000	303000	298000	390000	210000	300000	301492.92	58.63	0	789	305000	302500	300000	297500	295000	303750	298750	70	90000	5000	222000	500	1	1300000	3920	10.49	3.11	12	0.15	28753.00	97039.00	306000	20240520	-1.47	210000	20230727	43.57	306000	-1.47	20240520	223000	35.20	20240123	306000	-1.47	20240520	210000	43.57	20230727	0.45	N	002960	5000	70 억		762199	N	N	2	N	00	N
102	20240612	120133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	301500	1500	2	0.50	520953500	1728	54.55	298000	303000	298000	390000	210000	300000	301477.72	58.63	0	823	305000	302500	300000	297500	295000	303750	298750	70	90000	5000	222000	500	1	1300000	3920	10.49	3.11	12	0.13	28753.00	97039.00	306000	20240520	-1.47	210000	20230727	43.57	306000	-1.47	20240520	223000	35.20	20240123	306000	-1.47	20240520	210000	43.57	20230727	0.45	N	002960	5000	70 억		762199	N	N	2	N	00	N
103	20240612	110133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	302000	2000	2	0.67	395818000	1314	41.48	298000	303000	298000	390000	210000	300000	301231.35	58.63	0	653	305000	302500	300000	297500	295000	303750	298750	70	90000	5000	222000	500	1	1300000	3926	10.50	3.11	12	0.10	28753.00	97039.00	306000	20240520	-1.31	210000	20230727	43.81	306000	-1.31	20240520	223000	35.43	20240123	306000	-1.31	20240520	210000	43.81	20230727	0.45	N	002960	5000	70 억		762199	N	N	2	N	00	N
104	20240612	100134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	300000	0	3	0.00	72887500	243	7.67	298000	301000	298000	390000	210000	300000	299948.56	58.63	0	1	305000	302500	300000	297500	295000	303750	298750	70	90000	5000	222000	500	1	1300000	3900	10.43	3.09	12	0.02	28753.00	97039.00	306000	20240520	-1.96	210000	20230727	42.86	306000	-1.96	20240520	223000	34.53	20240123	306000	-1.96	20240520	210000	42.86	20230727	0.45	N	002960	5000	70 억		762199	N	N	2	N	00	N
105	20240612	090134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	301000	1000	2	0.33	12576000	42	1.33	298000	301000	298000	390000	210000	300000	299428.57	58.63	0	-2	305000	302500	300000	297500	295000	303750	298750	70	90000	5000	222000	500	1	1300000	3913	10.47	3.10	12	0.00	28753.00	97039.00	306000	20240520	-1.63	210000	20230727	43.33	306000	-1.63	20240520	223000	34.98	20240123	306000	-1.63	20240520	210000	43.33	20230727	0.45	N	002960	5000	70 억		762199	N	N	2	N	00	N
106	20240610	160134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297500	0	3	0.00	436928500	1468	73.40	297500	299500	295500	386500	208500	297500	297635.96	58.51	0	294	301833	299666	298333	296166	294833	300750	297250	70	89000	5000	220150	500	1	1300000	3868	10.35	3.07	12	0.11	28753.00	97039.00	306000	20240520	-2.78	210000	20230727	41.67	306000	-2.78	20240520	223000	33.41	20240123	306000	-2.78	20240520	210000	41.67	20230727	0.47	N	002960	5000	70 억		760586	N	N	9	N	00	N
107	20240610	150133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298500	1000	2	0.34	411028500	1381	69.05	297500	299500	295500	386500	208500	297500	297631.06	58.51	0	248	301833	299666	298333	296166	294833	300750	297250	70	89000	5000	220150	500	1	1300000	3881	10.38	3.08	12	0.11	28753.00	97039.00	306000	20240520	-2.45	210000	20230727	42.14	306000	-2.45	20240520	223000	33.86	20240123	306000	-2.45	20240520	210000	42.14	20230727	0.47	N	002960	5000	70 억		760586	N	N	49	N	00	N
108	20240610	140134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297500	0	3	0.00	361862000	1216	60.80	297500	299500	295500	386500	208500	297500	297583.88	58.51	0	213	301833	299666	298333	296166	294833	300750	297250	70	89000	5000	220150	500	1	1300000	3868	10.35	3.07	12	0.09	28753.00	97039.00	306000	20240520	-2.78	210000	20230727	41.67	306000	-2.78	20240520	223000	33.41	20240123	306000	-2.78	20240520	210000	41.67	20230727	0.47	N	002960	5000	70 억		760586	N	N	49	N	00	N
109	20240610	130133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298500	1000	2	0.34	335930000	1129	56.45	297500	299500	295500	386500	208500	297500	297546.50	58.51	0	204	301833	299666	298333	296166	294833	300750	297250	70	89000	5000	220150	500	1	1300000	3881	10.38	3.08	12	0.09	28753.00	97039.00	306000	20240520	-2.45	210000	20230727	42.14	306000	-2.45	20240520	223000	33.86	20240123	306000	-2.45	20240520	210000	42.14	20230727	0.47	N	002960	5000	70 억		760586	N	N	49	N	00	N
110	20240610	120134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299000	1500	2	0.50	314719500	1058	52.90	297500	299500	295500	386500	208500	297500	297466.45	58.51	0	204	301833	299666	298333	296166	294833	300750	297250	70	89000	5000	220150	500	1	1300000	3887	10.40	3.08	12	0.08	28753.00	97039.00	306000	20240520	-2.29	210000	20230727	42.38	306000	-2.29	20240520	223000	34.08	20240123	306000	-2.29	20240520	210000	42.38	20230727	0.47	N	002960	5000	70 억		760586	N	N	49	N	00	N
111	20240610	110133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298000	500	2	0.17	160743000	540	27.00	297500	299500	295500	386500	208500	297500	297672.22	58.51	0	134	301833	299666	298333	296166	294833	300750	297250	70	89000	5000	220150	500	1	1300000	3874	10.36	3.07	12	0.04	28753.00	97039.00	306000	20240520	-2.61	210000	20230727	41.90	306000	-2.61	20240520	223000	33.63	20240123	306000	-2.61	20240520	210000	41.90	20230727	0.47	N	002960	5000	70 억		760586	N	N	49	N	00	N
112	20240610	100134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298500	1000	2	0.34	116818000	393	19.65	297500	299500	295500	386500	208500	297500	297246.82	58.51	0	102	301833	299666	298333	296166	294833	300750	297250	70	89000	5000	220150	500	1	1300000	3881	10.38	3.08	12	0.03	28753.00	97039.00	306000	20240520	-2.45	210000	20230727	42.14	306000	-2.45	20240520	223000	33.86	20240123	306000	-2.45	20240520	210000	42.14	20230727	0.47	N	002960	5000	70 억		760586	N	N	49	N	00	N
113	20240610	090136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297500	0	3	0.00	2082500	7	0.35	297500	297500	297500	386500	208500	297500	297500.00	58.51	0	1	301833	299666	298333	296166	294833	300750	297250	70	89000	5000	220150	500	1	1300000	3868	10.35	3.07	12	0.00	28753.00	97039.00	306000	20240520	-2.78	210000	20230727	41.67	306000	-2.78	20240520	223000	33.41	20240123	306000	-2.78	20240520	210000	41.67	20230727	0.47	N	002960	5000	70 억		760586	N	N	49	N	00	N
114	20240607	160135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297500	500	2	0.17	591328500	1980	83.37	297000	300500	297000	386000	208000	297000	298650.76	58.46	0	543	303000	300000	298000	295000	293000	299000	294000	70	89000	5000	219780	500	1	1300000	3868	10.35	3.07	12	0.15	28753.00	97039.00	306000	20240520	-2.78	210000	20230727	41.67	306000	-2.78	20240520	223000	33.41	20240123	306000	-2.78	20240520	210000	41.67	20230727	0.47	N	002960	5000	70 억		760026	N	N	49	N	00	N
115	20240607	150136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298000	1000	2	0.34	541563500	1813	76.34	297000	300500	297000	386000	208000	297000	298711.25	58.46	0	480	303000	300000	298000	295000	293000	299000	294000	70	89000	5000	219780	500	1	1300000	3874	10.36	3.07	12	0.14	28753.00	97039.00	306000	20240520	-2.61	210000	20230727	41.90	306000	-2.61	20240520	223000	33.63	20240123	306000	-2.61	20240520	210000	41.90	20230727	0.47	N	002960	5000	70 억		760026	N	N	0	N	00	N
116	20240607	140135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298000	1000	2	0.34	506374000	1695	71.37	297000	300500	297000	386000	208000	297000	298745.72	58.46	0	410	303000	300000	298000	295000	293000	299000	294000	70	89000	5000	219780	500	1	1300000	3874	10.36	3.07	12	0.13	28753.00	97039.00	306000	20240520	-2.61	210000	20230727	41.90	306000	-2.61	20240520	223000	33.63	20240123	306000	-2.61	20240520	210000	41.90	20230727	0.47	N	002960	5000	70 억		760026	N	N	0	N	00	N
117	20240607	130136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299000	2000	2	0.67	466668000	1562	65.77	297000	300500	297000	386000	208000	297000	298763.12	58.46	0	397	303000	300000	298000	295000	293000	299000	294000	70	89000	5000	219780	500	1	1300000	3887	10.40	3.08	12	0.12	28753.00	97039.00	306000	20240520	-2.29	210000	20230727	42.38	306000	-2.29	20240520	223000	34.08	20240123	306000	-2.29	20240520	210000	42.38	20230727	0.47	N	002960	5000	70 억		760026	N	N	0	N	00	N
118	20240607	120136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297500	500	2	0.17	396937000	1329	55.96	297000	300500	297000	386000	208000	297000	298673.44	58.46	0	365	303000	300000	298000	295000	293000	299000	294000	70	89000	5000	219780	500	1	1300000	3868	10.35	3.07	12	0.10	28753.00	97039.00	306000	20240520	-2.78	210000	20230727	41.67	306000	-2.78	20240520	223000	33.41	20240123	306000	-2.78	20240520	210000	41.67	20230727	0.47	N	002960	5000	70 억		760026	N	N	0	N	00	N
119	20240607	110135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299000	2000	2	0.67	321291000	1076	45.31	297000	300500	297000	386000	208000	297000	298597.58	58.46	0	316	303000	300000	298000	295000	293000	299000	294000	70	89000	5000	219780	500	1	1300000	3887	10.40	3.08	12	0.08	28753.00	97039.00	306000	20240520	-2.29	210000	20230727	42.38	306000	-2.29	20240520	223000	34.08	20240123	306000	-2.29	20240520	210000	42.38	20230727	0.47	N	002960	5000	70 억		760026	N	N	0	N	00	N
120	20240607	100135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	300500	3500	2	1.18	174831500	586	24.67	297000	300500	297000	386000	208000	297000	298347.27	58.46	0	128	303000	300000	298000	295000	293000	299000	294000	70	89000	5000	219780	500	1	1300000	3907	10.45	3.10	12	0.05	28753.00	97039.00	306000	20240520	-1.80	210000	20230727	43.10	306000	-1.80	20240520	223000	34.75	20240123	306000	-1.80	20240520	210000	43.10	20230727	0.47	N	002960	5000	70 억		760026	N	N	0	N	00	N
121	20240607	090134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297000	0	3	0.00	16040000	54	2.27	297000	299000	297000	386000	208000	297000	297037.04	58.46	0	1	303000	300000	298000	295000	293000	299000	294000	70	89000	5000	219780	500	1	1300000	3861	10.33	3.06	12	0.00	28753.00	97039.00	306000	20240520	-2.94	210000	20230727	41.43	306000	-2.94	20240520	223000	33.18	20240123	306000	-2.94	20240520	210000	41.43	20230727	0.47	N	002960	5000	70 억		760026	N	N	0	N	00	N
122	20240605	160134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297000	-1000	5	-0.34	704156500	2368	80.98	301000	301000	296000	387000	209000	298000	297363.69	58.52	0	-722	304000	301000	298500	295500	293000	299750	294250	70	89000	5000	220520	500	1	1300000	3861	10.33	3.06	12	0.18	28753.00	97039.00	306000	20240520	-2.94	210000	20230727	41.43	306000	-2.94	20240520	223000	33.18	20240123	306000	-2.94	20240520	210000	41.43	20230727	0.47	N	002960	5000	70 억		760758	N	N	0	N	00	N
123	20240605	150135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297500	-500	5	-0.17	674737500	2269	77.60	301000	301000	296000	387000	209000	298000	297372.19	58.52	0	-685	304000	301000	298500	295500	293000	299750	294250	70	89000	5000	220520	500	1	1300000	3868	10.35	3.07	12	0.17	28753.00	97039.00	306000	20240520	-2.78	210000	20230727	41.67	306000	-2.78	20240520	223000	33.41	20240123	306000	-2.78	20240520	210000	41.67	20230727	0.47	N	002960	5000	70 억		760758	N	N	0	N	00	N
124	20240605	140134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297000	-1000	5	-0.34	577870500	1943	66.45	301000	301000	296000	387000	209000	298000	297411.48	58.52	0	-569	304000	301000	298500	295500	293000	299750	294250	70	89000	5000	220520	500	1	1300000	3861	10.33	3.06	12	0.15	28753.00	97039.00	306000	20240520	-2.94	210000	20230727	41.43	306000	-2.94	20240520	223000	33.18	20240123	306000	-2.94	20240520	210000	41.43	20230727	0.47	N	002960	5000	70 억		760758	N	N	0	N	00	N
125	20240605	130135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297000	-1000	5	-0.34	503994500	1694	57.93	301000	301000	296000	387000	209000	298000	297517.41	58.52	0	-481	304000	301000	298500	295500	293000	299750	294250	70	89000	5000	220520	500	1	1300000	3861	10.33	3.06	12	0.13	28753.00	97039.00	306000	20240520	-2.94	210000	20230727	41.43	306000	-2.94	20240520	223000	33.18	20240123	306000	-2.94	20240520	210000	41.43	20230727	0.47	N	002960	5000	70 억		760758	N	N	0	N	00	N
126	20240605	120134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297000	-1000	5	-0.34	438928000	1475	50.44	301000	301000	296000	387000	209000	298000	297578.31	58.52	0	-376	304000	301000	298500	295500	293000	299750	294250	70	89000	5000	220520	500	1	1300000	3861	10.33	3.06	12	0.11	28753.00	97039.00	306000	20240520	-2.94	210000	20230727	41.43	306000	-2.94	20240520	223000	33.18	20240123	306000	-2.94	20240520	210000	41.43	20230727	0.47	N	002960	5000	70 억		760758	N	N	0	N	00	N
127	20240605	110135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297000	-1000	5	-0.34	396354000	1332	45.55	301000	301000	296000	387000	209000	298000	297563.06	58.52	0	-310	304000	301000	298500	295500	293000	299750	294250	70	89000	5000	220520	500	1	1300000	3861	10.33	3.06	12	0.10	28753.00	97039.00	306000	20240520	-2.94	210000	20230727	41.43	306000	-2.94	20240520	223000	33.18	20240123	306000	-2.94	20240520	210000	41.43	20230727	0.47	N	002960	5000	70 억		760758	N	N	0	N	00	N
128	20240605	100135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297500	-500	5	-0.17	241767500	811	27.74	301000	301000	297000	387000	209000	298000	298110.36	58.52	0	-249	304000	301000	298500	295500	293000	299750	294250	70	89000	5000	220520	500	1	1300000	3868	10.35	3.07	12	0.06	28753.00	97039.00	306000	20240520	-2.78	210000	20230727	41.67	306000	-2.78	20240520	223000	33.41	20240123	306000	-2.78	20240520	210000	41.67	20230727	0.47	N	002960	5000	70 억		760758	N	N	0	N	00	N
129	20240605	090135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298500	500	2	0.17	6909500	23	0.79	301000	301000	298500	387000	209000	298000	300413.04	58.52	0	-1	304000	301000	298500	295500	293000	299750	294250	70	89000	5000	220520	500	1	1300000	3881	10.38	3.08	12	0.00	28753.00	97039.00	306000	20240520	-2.45	210000	20230727	42.14	306000	-2.45	20240520	223000	33.86	20240123	306000	-2.45	20240520	210000	42.14	20230727	0.47	N	002960	5000	70 억		760758	N	N	0	N	00	N
130	20240604	160133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298000	500	2	0.17	872165000	2923	40.96	299500	301500	296000	386500	208500	297500	298380.09	58.60	0	-1113	308500	303000	298000	292500	287500	305750	295250	70	89000	5000	220150	500	1	1300000	3874	10.36	3.07	12	0.22	28753.00	97039.00	306000	20240520	-2.61	210000	20230727	41.90	306000	-2.61	20240520	223000	33.63	20240123	306000	-2.61	20240520	210000	41.90	20230727	0.46	N	002960	5000	70 억		761839	N	N	147	N	00	N
131	20240604	150134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	296500	-1000	5	-0.34	800319500	2681	37.56	299500	301500	296000	386500	208500	297500	298515.29	58.60	0	-927	308500	303000	298000	292500	287500	305750	295250	70	89000	5000	220150	500	1	1300000	3855	10.31	3.06	12	0.21	28753.00	97039.00	306000	20240520	-3.10	210000	20230727	41.19	306000	-3.10	20240520	223000	32.96	20240123	306000	-3.10	20240520	210000	41.19	20230727	0.46	N	002960	5000	70 억		761839	N	N	147	N	00	N
132	20240604	140135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297500	0	3	0.00	598086500	2000	28.02	299500	301500	297000	386500	208500	297500	299043.25	58.60	0	-418	308500	303000	298000	292500	287500	305750	295250	70	89000	5000	220150	500	1	1300000	3868	10.35	3.07	12	0.15	28753.00	97039.00	306000	20240520	-2.78	210000	20230727	41.67	306000	-2.78	20240520	223000	33.41	20240123	306000	-2.78	20240520	210000	41.67	20230727	0.46	N	002960	5000	70 억		761839	N	N	147	N	00	N
133	20240604	130134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298000	500	2	0.17	546810000	1828	25.61	299500	301500	297000	386500	208500	297500	299130.20	58.60	0	-352	308500	303000	298000	292500	287500	305750	295250	70	89000	5000	220150	500	1	1300000	3874	10.36	3.07	12	0.14	28753.00	97039.00	306000	20240520	-2.61	210000	20230727	41.90	306000	-2.61	20240520	223000	33.63	20240123	306000	-2.61	20240520	210000	41.90	20230727	0.46	N	002960	5000	70 억		761839	N	N	147	N	00	N
134	20240604	120133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297500	0	3	0.00	461379000	1541	21.59	299500	301500	297500	386500	208500	297500	299402.34	58.60	0	-270	308500	303000	298000	292500	287500	305750	295250	70	89000	5000	220150	500	1	1300000	3868	10.35	3.07	12	0.12	28753.00	97039.00	306000	20240520	-2.78	210000	20230727	41.67	306000	-2.78	20240520	223000	33.41	20240123	306000	-2.78	20240520	210000	41.67	20230727	0.46	N	002960	5000	70 억		761839	N	N	147	N	00	N
135	20240604	110134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298500	1000	2	0.34	397803000	1328	18.61	299500	301500	297500	386500	208500	297500	299550.45	58.60	0	-169	308500	303000	298000	292500	287500	305750	295250	70	89000	5000	220150	500	1	1300000	3881	10.38	3.08	12	0.10	28753.00	97039.00	306000	20240520	-2.45	210000	20230727	42.14	306000	-2.45	20240520	223000	33.86	20240123	306000	-2.45	20240520	210000	42.14	20230727	0.46	N	002960	5000	70 억		761839	N	N	147	N	00	N
136	20240604	100133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	300500	3000	2	1.01	278631500	930	13.03	299500	301500	297500	386500	208500	297500	299603.76	58.60	0	-68	308500	303000	298000	292500	287500	305750	295250	70	89000	5000	220150	500	1	1300000	3907	10.45	3.10	12	0.07	28753.00	97039.00	306000	20240520	-1.80	210000	20230727	43.10	306000	-1.80	20240520	223000	34.75	20240123	306000	-1.80	20240520	210000	43.10	20230727	0.46	N	002960	5000	70 억		761839	N	N	147	N	00	N
137	20240604	090134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297500	0	3	0.00	8351000	28	0.39	299500	299500	297500	386500	208500	297500	298250.00	58.60	0	0	308500	303000	298000	292500	287500	305750	295250	70	89000	5000	220150	500	1	1300000	3868	10.35	3.07	12	0.00	28753.00	97039.00	306000	20240520	-2.78	210000	20230727	41.67	306000	-2.78	20240520	223000	33.41	20240123	306000	-2.78	20240520	210000	41.67	20230727	0.46	N	002960	5000	70 억		761839	N	N	147	N	00	N
138	20240603	160134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297500	3000	2	1.02	2138364000	7137	298.49	293000	303500	293000	382500	206500	294500	299616.65	58.40	0	2772	299833	297166	295833	293166	291833	296500	292500	70	88000	5000	217930	500	1	1300000	3868	10.35	3.07	12	0.55	28753.00	97039.00	306000	20240520	-2.78	210000	20230727	41.67	306000	-2.78	20240520	223000	33.41	20240123	306000	-2.78	20240520	210000	41.67	20230727	0.47	N	002960	5000	70 억		759173	N	N	147	N	00	N
139	20240603	150134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299000	4500	2	1.53	2109166500	7039	294.40	293000	303500	293000	382500	206500	294500	299640.08	58.40	0	2765	299833	297166	295833	293166	291833	296500	292500	70	88000	5000	217930	500	1	1300000	3887	10.40	3.08	12	0.54	28753.00	97039.00	306000	20240520	-2.29	210000	20230727	42.38	306000	-2.29	20240520	223000	34.08	20240123	306000	-2.29	20240520	210000	42.38	20230727	0.47	N	002960	5000	70 억		759173	N	N	411	N	00	N
140	20240603	140134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299500	5000	2	1.70	1982496000	6615	276.66	293000	303500	293000	382500	206500	294500	299697.05	58.40	0	2596	299833	297166	295833	293166	291833	296500	292500	70	88000	5000	217930	500	1	1300000	3894	10.42	3.09	12	0.51	28753.00	97039.00	306000	20240520	-2.12	210000	20230727	42.62	306000	-2.12	20240520	223000	34.30	20240123	306000	-2.12	20240520	210000	42.62	20230727	0.47	N	002960	5000	70 억		759173	N	N	411	N	00	N
141	20240603	130133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	302500	8000	2	2.72	1716696000	5730	239.65	293000	303500	293000	382500	206500	294500	299597.91	58.40	0	2314	299833	297166	295833	293166	291833	296500	292500	70	88000	5000	217930	500	1	1300000	3933	10.52	3.12	12	0.44	28753.00	97039.00	306000	20240520	-1.14	210000	20230727	44.05	306000	-1.14	20240520	223000	35.65	20240123	306000	-1.14	20240520	210000	44.05	20230727	0.47	N	002960	5000	70 억		759173	N	N	411	N	00	N
142	20240603	120133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	301500	7000	2	2.38	1460632000	4884	204.27	293000	302500	293000	382500	206500	294500	299064.70	58.40	0	2255	299833	297166	295833	293166	291833	296500	292500	70	88000	5000	217930	500	1	1300000	3920	10.49	3.11	12	0.38	28753.00	97039.00	306000	20240520	-1.47	210000	20230727	43.57	306000	-1.47	20240520	223000	35.20	20240123	306000	-1.47	20240520	210000	43.57	20230727	0.47	N	002960	5000	70 억		759173	N	N	411	N	00	N
143	20240603	110133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	301000	6500	2	2.21	996292500	3343	139.82	293000	302000	293000	382500	206500	294500	298023.48	58.40	0	1674	299833	297166	295833	293166	291833	296500	292500	70	88000	5000	217930	500	1	1300000	3913	10.47	3.10	12	0.26	28753.00	97039.00	306000	20240520	-1.63	210000	20230727	43.33	306000	-1.63	20240520	223000	34.98	20240123	306000	-1.63	20240520	210000	43.33	20230727	0.47	N	002960	5000	70 억		759173	N	N	411	N	00	N
144	20240603	100132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297500	3000	2	1.02	446973500	1510	63.15	293000	299000	293000	382500	206500	294500	296008.94	58.40	0	437	299833	297166	295833	293166	291833	296500	292500	70	88000	5000	217930	500	1	1300000	3868	10.35	3.07	12	0.12	28753.00	97039.00	306000	20240520	-2.78	210000	20230727	41.67	306000	-2.78	20240520	223000	33.41	20240123	306000	-2.78	20240520	210000	41.67	20230727	0.47	N	002960	5000	70 억		759173	N	N	411	N	00	N
145	20240603	090133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	294500	0	3	0.00	29653000	101	4.22	293000	294500	293000	382500	206500	294500	293594.06	58.40	0	3	299833	297166	295833	293166	291833	296500	292500	70	88000	5000	217930	500	1	1300000	3829	10.24	3.03	12	0.01	28753.00	97039.00	306000	20240520	-3.76	210000	20230727	40.24	306000	-3.76	20240520	223000	32.06	20240123	306000	-3.76	20240520	210000	40.24	20230727	0.47	N	002960	5000	70 억		759173	N	N	411	N	00	N