KissMeData/002960/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

85 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	160140	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	343000	5500	2	1.63	1230109000	3606	96.70	337500	345000	336000	438500	236500	337500	341125.80	59.47	519	341833	339666	335833	333666	329833	340750	334750	70	101000	5000	249750	500	1	1300000	4459	11.93	3.53	12	0.28	28753.00	97039.00	345000	20240731	-0.58	210000	20230727	63.33	345000	-0.58	20240731	223000	53.81	20240123	345000	-0.58	20240731	218000	57.34	20230731	0.46	N	002960	5000	70 억	773120	N	N	234	N	N
3	20240731	150142	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	344000	6500	2	1.93	1082097000	3175	85.14	337500	345000	336000	438500	236500	337500	340817.95	59.47	525	341833	339666	335833	333666	329833	340750	334750	70	101000	5000	249750	500	1	1300000	4472	11.96	3.54	12	0.24	28753.00	97039.00	345000	20240731	-0.29	210000	20230727	63.81	345000	-0.29	20240731	223000	54.26	20240123	345000	-0.29	20240731	218000	57.80	20230731	0.46	N	002960	5000	70 억	773120	N	N	13	N	N
4	20240731	140141	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	344000	6500	2	1.93	958131000	2815	75.49	337500	344500	336000	438500	236500	337500	340366.25	59.47	506	341833	339666	335833	333666	329833	340750	334750	70	101000	5000	249750	500	1	1300000	4472	11.96	3.54	12	0.22	28753.00	97039.00	344500	20240731	-0.15	210000	20230727	63.81	344500	-0.15	20240731	223000	54.26	20240123	344500	-0.15	20240731	218000	57.80	20230731	0.46	N	002960	5000	70 억	773120	N	N	13	N	N
5	20240731	130141	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	342500	5000	2	1.48	663890000	1957	52.48	337500	343000	336000	438500	236500	337500	339238.63	59.47	452	341833	339666	335833	333666	329833	340750	334750	70	101000	5000	249750	500	1	1300000	4453	11.91	3.53	12	0.15	28753.00	97039.00	343000	20240731	-0.15	210000	20230727	63.10	343000	-0.15	20240731	223000	53.59	20240123	343000	-0.15	20240731	218000	57.11	20230731	0.46	N	002960	5000	70 억	773120	N	N	13	N	N
6	20240731	120142	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	338000	500	2	0.15	253953000	753	20.19	337500	338500	336000	438500	236500	337500	337254.98	59.47	106	341833	339666	335833	333666	329833	340750	334750	70	101000	5000	249750	500	1	1300000	4394	11.76	3.48	12	0.06	28753.00	97039.00	338500	20240731	-0.15	210000	20230727	60.95	338500	-0.15	20240731	223000	51.57	20240123	338500	-0.15	20240731	218000	55.05	20230731	0.46	N	002960	5000	70 억	773120	N	N	13	N	N
7	20240731	110141	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	337000	-500	5	-0.15	183734000	545	14.62	337500	338500	336000	438500	236500	337500	337126.61	59.47	116	341833	339666	335833	333666	329833	340750	334750	70	101000	5000	249750	500	1	1300000	4381	11.72	3.47	12	0.04	28753.00	97039.00	338500	20240731	-0.44	210000	20230727	60.48	338500	-0.44	20240731	223000	51.12	20240123	338500	-0.44	20240731	218000	54.59	20230731	0.46	N	002960	5000	70 억	773120	N	N	13	N	N
8	20240731	100141	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	337500	0	3	0.00	122797500	364	9.76	337500	338500	336000	438500	236500	337500	337355.77	59.47	113	341833	339666	335833	333666	329833	340750	334750	70	101000	5000	249750	500	1	1300000	4388	11.74	3.48	12	0.03	28753.00	97039.00	338500	20240731	-0.30	210000	20230727	60.71	338500	-0.30	20240731	223000	51.35	20240123	338500	-0.30	20240731	218000	54.82	20230731	0.46	N	002960	5000	70 억	773120	N	N	13	N	N
9	20240731	090139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	336000	-1500	5	-0.44	17156500	51	1.37	337500	337500	336000	438500	236500	337500	336401.96	59.47	29	341833	339666	335833	333666	329833	340750	334750	70	101000	5000	249750	500	1	1300000	4368	11.69	3.46	12	0.00	28753.00	97039.00	338000	20240730	-0.59	210000	20230727	60.00	338000	-0.59	20240730	223000	50.67	20240123	338000	-0.59	20240730	218000	54.13	20230731	0.46	N	002960	5000	70 억	773120	N	N	13	N	N
10	20240730	160138	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	337500	2000	2	0.60	1251783000	3724	68.87	335500	338000	332000	436000	235000	335500	336137.90	59.44	429	342500	339000	333000	329500	323500	340750	331250	70	100500	5000	248270	500	1	1300000	4388	11.74	3.48	12	0.29	28753.00	97039.00	338000	20240730	-0.15	210000	20230727	60.71	338000	-0.15	20240730	223000	51.35	20240123	338000	-0.15	20240730	218000	54.82	20230731	0.41	N	002960	5000	70 억	772674	N	N	13	N	N
11	20240730	150140	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	336500	1000	2	0.30	943604000	2810	51.97	335500	337500	332000	436000	235000	335500	335802.14	59.44	196	342500	339000	333000	329500	323500	340750	331250	70	100500	5000	248270	500	1	1300000	4375	11.70	3.47	12	0.22	28753.00	97039.00	337500	20240730	-0.30	210000	20230727	60.24	337500	-0.30	20240730	223000	50.90	20240123	337500	-0.30	20240730	218000	54.36	20230731	0.41	N	002960	5000	70 억	772674	N	N	1	N	N
12	20240730	140139	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	336500	1000	2	0.30	885027000	2636	48.75	335500	337500	332000	436000	235000	335500	335746.21	59.44	179	342500	339000	333000	329500	323500	340750	331250	70	100500	5000	248270	500	1	1300000	4375	11.70	3.47	12	0.20	28753.00	97039.00	337500	20240730	-0.30	210000	20230727	60.24	337500	-0.30	20240730	223000	50.90	20240123	337500	-0.30	20240730	218000	54.36	20230731	0.41	N	002960	5000	70 억	772674	N	N	1	N	N
13	20240730	130140	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	336000	500	2	0.15	807963500	2407	44.52	335500	337500	332000	436000	235000	335500	335672.41	59.44	177	342500	339000	333000	329500	323500	340750	331250	70	100500	5000	248270	500	1	1300000	4368	11.69	3.46	12	0.19	28753.00	97039.00	337500	20240730	-0.44	210000	20230727	60.00	337500	-0.44	20240730	223000	50.67	20240123	337500	-0.44	20240730	218000	54.13	20230731	0.41	N	002960	5000	70 억	772674	N	N	1	N	N
14	20240730	120139	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	336000	500	2	0.15	773021500	2303	42.59	335500	337500	332000	436000	235000	335500	335658.49	59.44	182	342500	339000	333000	329500	323500	340750	331250	70	100500	5000	248270	500	1	1300000	4368	11.69	3.46	12	0.18	28753.00	97039.00	337500	20240730	-0.44	210000	20230727	60.00	337500	-0.44	20240730	223000	50.67	20240123	337500	-0.44	20240730	218000	54.13	20230731	0.41	N	002960	5000	70 억	772674	N	N	1	N	N
15	20240730	110140	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	336500	1000	2	0.30	649167500	1935	35.79	335500	337500	332000	436000	235000	335500	335487.08	59.44	155	342500	339000	333000	329500	323500	340750	331250	70	100500	5000	248270	500	1	1300000	4375	11.70	3.47	12	0.15	28753.00	97039.00	337500	20240730	-0.30	210000	20230727	60.24	337500	-0.30	20240730	223000	50.90	20240123	337500	-0.30	20240730	218000	54.36	20230731	0.41	N	002960	5000	70 억	772674	N	N	1	N	N
16	20240730	100140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	336000	500	2	0.15	161432500	483	8.93	335500	336000	332000	436000	235000	335500	334228.78	59.44	-186	342500	339000	333000	329500	323500	340750	331250	70	100500	5000	248270	500	1	1300000	4368	11.69	3.46	12	0.04	28753.00	97039.00	336500	20240729	-0.15	210000	20230727	60.00	336500	-0.15	20240729	223000	50.67	20240123	336500	-0.15	20240729	218000	54.13	20230731	0.41	N	002960	5000	70 억	772674	N	N	1	N	N
17	20240730	090140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	333500	-2000	5	-0.60	4022000	12	0.22	335500	335500	333500	436000	235000	335500	335166.67	59.44	-2	342500	339000	333000	329500	323500	340750	331250	70	100500	5000	248270	500	1	1300000	4336	11.60	3.44	12	0.00	28753.00	97039.00	336500	20240729	-0.89	210000	20230727	58.81	336500	-0.89	20240729	223000	49.55	20240123	336500	-0.89	20240729	218000	52.98	20230731	0.41	N	002960	5000	70 억	772674	N	N	1	N	N
18	20240729	160139	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	335500	5500	2	1.67	1800918500	5407	51.73	330000	336500	327000	429000	231000	330000	333071.22	59.38	808	343666	336832	324166	317332	304666	340250	320750	70	99000	5000	244200	500	1	1300000	4362	11.67	3.46	12	0.42	28753.00	97039.00	336500	20240729	-0.30	210000	20230727	59.76	336500	-0.30	20240729	223000	50.45	20240123	336500	-0.30	20240729	218000	53.90	20230731	0.40	N	002960	5000	70 억	771893	N	N	1	N	N
19	20240729	150139	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	335500	5500	2	1.67	1759292000	5283	50.54	330000	336500	327000	429000	231000	330000	333010.03	59.38	794	343666	336832	324166	317332	304666	340250	320750	70	99000	5000	244200	500	1	1300000	4362	11.67	3.46	12	0.41	28753.00	97039.00	336500	20240729	-0.30	210000	20230727	59.76	336500	-0.30	20240729	223000	50.45	20240123	336500	-0.30	20240729	218000	53.90	20230731	0.40	N	002960	5000	70 억	771893	N	N	0	N	N
20	20240729	140139	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	336000	6000	2	1.82	1590515500	4780	45.73	330000	336500	327000	429000	231000	330000	332743.83	59.38	547	343666	336832	324166	317332	304666	340250	320750	70	99000	5000	244200	500	1	1300000	4368	11.69	3.46	12	0.37	28753.00	97039.00	336500	20240729	-0.15	210000	20230727	60.00	336500	-0.15	20240729	223000	50.67	20240123	336500	-0.15	20240729	218000	54.13	20230731	0.40	N	002960	5000	70 억	771893	N	N	0	N	N
21	20240729	130141	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	334500	4500	2	1.36	1331901500	4009	38.35	330000	335000	327000	429000	231000	330000	332227.86	59.38	182	343666	336832	324166	317332	304666	340250	320750	70	99000	5000	244200	500	1	1300000	4349	11.63	3.45	12	0.31	28753.00	97039.00	335000	20240729	-0.15	210000	20230727	59.29	335000	-0.15	20240729	223000	50.00	20240123	335000	-0.15	20240729	218000	53.44	20230731	0.40	N	002960	5000	70 억	771893	N	N	0	N	N
22	20240729	120139	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	333000	3000	2	0.91	1121947500	3380	32.34	330000	335000	327000	429000	231000	330000	331937.13	59.38	39	343666	336832	324166	317332	304666	340250	320750	70	99000	5000	244200	500	1	1300000	4329	11.58	3.43	12	0.26	28753.00	97039.00	335000	20240729	-0.60	210000	20230727	58.57	335000	-0.60	20240729	223000	49.33	20240123	335000	-0.60	20240729	218000	52.75	20230731	0.40	N	002960	5000	70 억	771893	N	N	0	N	N
23	20240729	110140	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	333500	3500	2	1.06	952664500	2872	27.48	330000	335000	327000	429000	231000	330000	331707.69	59.38	-35	343666	336832	324166	317332	304666	340250	320750	70	99000	5000	244200	500	1	1300000	4336	11.60	3.44	12	0.22	28753.00	97039.00	335000	20240729	-0.45	210000	20230727	58.81	335000	-0.45	20240729	223000	49.55	20240123	335000	-0.45	20240729	218000	52.98	20230731	0.40	N	002960	5000	70 억	771893	N	N	0	N	N
24	20240729	100140	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	332000	2000	2	0.61	511673500	1550	14.83	330000	333000	327000	429000	231000	330000	330111.94	59.38	120	343666	336832	324166	317332	304666	340250	320750	70	99000	5000	244200	500	1	1300000	4316	11.55	3.42	12	0.12	28753.00	97039.00	333000	20240729	-0.30	210000	20230727	58.10	333000	-0.30	20240729	223000	48.88	20240123	333000	-0.30	20240729	218000	52.29	20230731	0.40	N	002960	5000	70 억	771893	N	N	0	N	N
25	20240729	090139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	327500	-2500	5	-0.76	7578500	23	0.22	330000	330000	327500	429000	231000	330000	329500.00	59.38	-1	343666	336832	324166	317332	304666	340250	320750	70	99000	5000	244200	500	1	1300000	4258	11.39	3.37	12	0.00	28753.00	97039.00	331000	20240726	-1.06	210000	20230727	55.95	331000	-1.06	20240726	223000	46.86	20240123	331000	-1.06	20240726	218000	50.23	20230731	0.40	N	002960	5000	70 억	771893	N	N	0	N	N
26	20240726	160137	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	330000	17500	2	5.60	3391475000	10420	251.75	312500	331000	311500	406000	219000	312500	325476.58	59.11	3461	320833	316666	314333	310166	307833	315500	309000	70	93500	5000	231250	500	1	1300000	4290	11.48	3.40	12	0.80	28753.00	97039.00	331000	20240726	-0.30	210000	20230727	57.14	331000	-0.30	20240726	223000	47.98	20240123	331000	-0.30	20240726	210000	57.14	20230727	0.40	N	002960	5000	70 억	768403	N	N	0	N	N
27	20240726	150138	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	330000	17500	2	5.60	3069127500	9442	228.12	312500	331000	311500	406000	219000	312500	325050.57	59.11	3194	320833	316666	314333	310166	307833	315500	309000	70	93500	5000	231250	500	1	1300000	4290	11.48	3.40	12	0.73	28753.00	97039.00	331000	20240726	-0.30	210000	20230727	57.14	331000	-0.30	20240726	223000	47.98	20240123	331000	-0.30	20240726	210000	57.14	20230727	0.40	N	002960	5000	70 억	768403	N	N	0	N	N
28	20240726	140139	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	329500	17000	2	5.44	2605328500	8036	194.15	312500	330500	311500	406000	219000	312500	324207.13	59.11	2759	320833	316666	314333	310166	307833	315500	309000	70	93500	5000	231250	500	1	1300000	4284	11.46	3.40	12	0.62	28753.00	97039.00	330500	20240726	-0.30	210000	20230727	56.90	330500	-0.30	20240726	223000	47.76	20240123	330500	-0.30	20240726	210000	56.90	20230727	0.40	N	002960	5000	70 억	768403	N	N	0	N	N
29	20240726	130140	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	327500	15000	2	4.80	2019439500	6255	151.12	312500	330000	311500	406000	219000	312500	322852.04	59.11	1881	320833	316666	314333	310166	307833	315500	309000	70	93500	5000	231250	500	1	1300000	4258	11.39	3.37	12	0.48	28753.00	97039.00	330000	20240726	-0.76	210000	20230727	55.95	330000	-0.76	20240726	223000	46.86	20240123	330000	-0.76	20240726	210000	55.95	20230727	0.40	N	002960	5000	70 억	768403	N	N	0	N	N
30	20240726	120139	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	322500	10000	2	3.20	1254499500	3915	94.59	312500	324500	311500	406000	219000	312500	320434.10	59.11	1062	320833	316666	314333	310166	307833	315500	309000	70	93500	5000	231250	500	1	1300000	4193	11.22	3.32	12	0.30	28753.00	97039.00	324500	20240726	-0.62	210000	20230727	53.57	324500	-0.62	20240726	223000	44.62	20240123	324500	-0.62	20240726	210000	53.57	20230727	0.40	N	002960	5000	70 억	768403	N	N	0	N	N
31	20240726	110137	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	321500	9000	2	2.88	872910500	2734	66.05	312500	323500	311500	406000	219000	312500	319279.63	59.11	383	320833	316666	314333	310166	307833	315500	309000	70	93500	5000	231250	500	1	1300000	4180	11.18	3.31	12	0.21	28753.00	97039.00	323500	20240726	-0.62	210000	20230727	53.10	323500	-0.62	20240726	223000	44.17	20240123	323500	-0.62	20240726	210000	53.10	20230727	0.40	N	002960	5000	70 억	768403	N	N	0	N	N
32	20240726	100139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	316500	4000	2	1.28	168795500	536	12.95	312500	317000	311500	406000	219000	312500	314916.98	59.11	-106	320833	316666	314333	310166	307833	315500	309000	70	93500	5000	231250	500	1	1300000	4115	11.01	3.26	12	0.04	28753.00	97039.00	320500	20240724	-1.25	210000	20230727	50.71	320500	-1.25	20240724	223000	41.93	20240123	320500	-1.25	20240724	210000	50.71	20230727	0.40	N	002960	5000	70 억	768403	N	N	0	N	N
33	20240726	090138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	313000	500	2	0.16	39367500	126	3.04	312500	313000	311500	406000	219000	312500	312440.48	59.11	-10	320833	316666	314333	310166	307833	315500	309000	70	93500	5000	231250	500	1	1300000	4069	10.89	3.23	12	0.01	28753.00	97039.00	320500	20240724	-2.34	210000	20230727	49.05	320500	-2.34	20240724	223000	40.36	20240123	320500	-2.34	20240724	210000	49.05	20230727	0.40	N	002960	5000	70 억	768403	N	N	0	N	N
34	20240725	160138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	312500	-6000	5	-1.88	1291590000	4102	332.95	318000	318500	312000	414000	223000	318500	314879.96	59.18	-922	321833	320166	318833	317166	315833	319500	316500	70	95500	5000	235690	500	1	1300000	4063	10.87	3.22	12	0.32	28753.00	97039.00	320500	20240724	-2.50	210000	20230727	48.81	320500	-2.50	20240724	223000	40.13	20240123	320500	-2.50	20240724	210000	48.81	20230727	0.40	N	002960	5000	70 억	769329	N	N	1	N	N
35	20240725	150140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	314500	-4000	5	-1.26	967071000	3067	248.94	318000	318500	314000	414000	223000	318500	315314.97	59.18	-426	321833	320166	318833	317166	315833	319500	316500	70	95500	5000	235690	500	1	1300000	4089	10.94	3.24	12	0.24	28753.00	97039.00	320500	20240724	-1.87	210000	20230727	49.76	320500	-1.87	20240724	223000	41.03	20240123	320500	-1.87	20240724	210000	49.76	20230727	0.40	N	002960	5000	70 억	769329	N	N	1	N	N
36	20240725	140139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	314500	-4000	5	-1.26	846324000	2683	217.78	318000	318500	314000	414000	223000	318500	315439.43	59.18	-398	321833	320166	318833	317166	315833	319500	316500	70	95500	5000	235690	500	1	1300000	4089	10.94	3.24	12	0.21	28753.00	97039.00	320500	20240724	-1.87	210000	20230727	49.76	320500	-1.87	20240724	223000	41.03	20240123	320500	-1.87	20240724	210000	49.76	20230727	0.40	N	002960	5000	70 억	769329	N	N	1	N	N
37	20240725	130138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	314000	-4500	5	-1.41	702303500	2225	180.60	318000	318500	314000	414000	223000	318500	315642.02	59.18	-360	321833	320166	318833	317166	315833	319500	316500	70	95500	5000	235690	500	1	1300000	4082	10.92	3.24	12	0.17	28753.00	97039.00	320500	20240724	-2.03	210000	20230727	49.52	320500	-2.03	20240724	223000	40.81	20240123	320500	-2.03	20240724	210000	49.52	20230727	0.40	N	002960	5000	70 억	769329	N	N	1	N	N
38	20240725	120139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	314500	-4000	5	-1.26	579003500	1833	148.78	318000	318500	314500	414000	223000	318500	315877.52	59.18	-458	321833	320166	318833	317166	315833	319500	316500	70	95500	5000	235690	500	1	1300000	4089	10.94	3.24	12	0.14	28753.00	97039.00	320500	20240724	-1.87	210000	20230727	49.76	320500	-1.87	20240724	223000	41.03	20240123	320500	-1.87	20240724	210000	49.76	20230727	0.40	N	002960	5000	70 억	769329	N	N	1	N	N
39	20240725	110138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	315500	-3000	5	-0.94	451392500	1428	115.91	318000	318500	315000	414000	223000	318500	316101.19	59.18	-278	321833	320166	318833	317166	315833	319500	316500	70	95500	5000	235690	500	1	1300000	4102	10.97	3.25	12	0.11	28753.00	97039.00	320500	20240724	-1.56	210000	20230727	50.24	320500	-1.56	20240724	223000	41.48	20240123	320500	-1.56	20240724	210000	50.24	20230727	0.40	N	002960	5000	70 억	769329	N	N	1	N	N
40	20240725	100138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	316000	-2500	5	-0.78	217723000	688	55.84	318000	318500	315000	414000	223000	318500	316457.85	59.18	-135	321833	320166	318833	317166	315833	319500	316500	70	95500	5000	235690	500	1	1300000	4108	10.99	3.26	12	0.05	28753.00	97039.00	320500	20240724	-1.40	210000	20230727	50.48	320500	-1.40	20240724	223000	41.70	20240123	320500	-1.40	20240724	210000	50.48	20230727	0.40	N	002960	5000	70 억	769329	N	N	1	N	N
41	20240725	090139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	317000	-1500	5	-0.47	19349500	61	4.95	318000	318000	317000	414000	223000	318500	317204.92	59.18	-52	321833	320166	318833	317166	315833	319500	316500	70	95500	5000	235690	500	1	1300000	4121	11.02	3.27	12	0.00	28753.00	97039.00	320500	20240724	-1.09	210000	20230727	50.95	320500	-1.09	20240724	223000	42.15	20240123	320500	-1.09	20240724	210000	50.95	20230727	0.40	N	002960	5000	70 억	769329	N	N	1	N	N
42	20240724	160137	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	318500	-1000	5	-0.31	387017000	1214	46.02	320500	320500	317500	415000	224000	319500	318794.89	59.21	-407	321833	320666	318333	317166	314833	321250	317750	70	95500	5000	236430	500	1	1300000	4141	11.08	3.28	12	0.09	28753.00	97039.00	320500	20240724	-0.62	210000	20230727	51.67	320500	-0.62	20240724	223000	42.83	20240123	320500	-0.62	20240724	210000	51.67	20230727	0.43	N	002960	5000	70 억	769737	N	N	1	N	N
43	20240724	150139	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	317500	-2000	5	-0.63	374615500	1175	44.54	320500	320500	317500	415000	224000	319500	318821.70	59.21	-402	321833	320666	318333	317166	314833	321250	317750	70	95500	5000	236430	500	1	1300000	4128	11.04	3.27	12	0.09	28753.00	97039.00	320500	20240724	-0.94	210000	20230727	51.19	320500	-0.94	20240724	223000	42.38	20240123	320500	-0.94	20240724	210000	51.19	20230727	0.43	N	002960	5000	70 억	769737	N	N	0	N	N
44	20240724	140139	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	318000	-1500	5	-0.47	356175500	1117	42.34	320500	320500	317500	415000	224000	319500	318867.95	59.21	-361	321833	320666	318333	317166	314833	321250	317750	70	95500	5000	236430	500	1	1300000	4134	11.06	3.28	12	0.09	28753.00	97039.00	320500	20240724	-0.78	210000	20230727	51.43	320500	-0.78	20240724	223000	42.60	20240123	320500	-0.78	20240724	210000	51.43	20230727	0.43	N	002960	5000	70 억	769737	N	N	0	N	N
45	20240724	130138	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	318500	-1000	5	-0.31	245368000	769	29.15	320500	320500	317500	415000	224000	319500	319074.12	59.21	-164	321833	320666	318333	317166	314833	321250	317750	70	95500	5000	236430	500	1	1300000	4141	11.08	3.28	12	0.06	28753.00	97039.00	320500	20240724	-0.62	210000	20230727	51.67	320500	-0.62	20240724	223000	42.83	20240123	320500	-0.62	20240724	210000	51.67	20230727	0.43	N	002960	5000	70 억	769737	N	N	0	N	N
46	20240724	120139	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	318500	-1000	5	-0.31	198195000	621	23.54	320500	320500	317500	415000	224000	319500	319154.59	59.21	-139	321833	320666	318333	317166	314833	321250	317750	70	95500	5000	236430	500	1	1300000	4141	11.08	3.28	12	0.05	28753.00	97039.00	320500	20240724	-0.62	210000	20230727	51.67	320500	-0.62	20240724	223000	42.83	20240123	320500	-0.62	20240724	210000	51.67	20230727	0.43	N	002960	5000	70 억	769737	N	N	0	N	N
47	20240724	110139	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	319500	0	3	0.00	133377500	418	15.85	320500	320500	317500	415000	224000	319500	319084.93	59.21	-70	321833	320666	318333	317166	314833	321250	317750	70	95500	5000	236430	500	1	1300000	4154	11.11	3.29	12	0.03	28753.00	97039.00	320500	20240724	-0.31	210000	20230727	52.14	320500	-0.31	20240724	223000	43.27	20240123	320500	-0.31	20240724	210000	52.14	20230727	0.43	N	002960	5000	70 억	769737	N	N	0	N	N
48	20240724	100139	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	319000	-500	5	-0.16	83865500	263	9.97	320500	320500	317500	415000	224000	319500	318880.23	59.21	-17	321833	320666	318333	317166	314833	321250	317750	70	95500	5000	236430	500	1	1300000	4147	11.09	3.29	12	0.02	28753.00	97039.00	320500	20240724	-0.47	210000	20230727	51.90	320500	-0.47	20240724	223000	43.05	20240123	320500	-0.47	20240724	210000	51.90	20230727	0.43	N	002960	5000	70 억	769737	N	N	0	N	N
49	20240724	090139	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	318500	-1000	5	-0.31	14377500	45	1.71	320500	320500	318500	415000	224000	319500	319500.00	59.21	-26	321833	320666	318333	317166	314833	321250	317750	70	95500	5000	236430	500	1	1300000	4141	11.08	3.28	12	0.00	28753.00	97039.00	320500	20240724	-0.62	210000	20230727	51.67	320500	-0.62	20240724	223000	42.83	20240123	320500	-0.62	20240724	210000	51.67	20230727	0.43	N	002960	5000	70 억	769737	N	N	0	N	N
50	20240723	160138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	319500	500	2	0.16	829603000	2611	50.82	316500	319500	316000	414500	223500	319000	317729.75	59.25	-602	326000	322500	316500	313000	307000	324250	314750	70	95500	5000	236060	500	1	1300000	4154	11.11	3.29	12	0.20	28753.00	97039.00	320000	20240722	-0.16	210000	20230727	52.14	320000	-0.16	20240722	223000	43.27	20240123	320000	-0.16	20240722	210000	52.14	20230727	0.44	N	002960	5000	70 억	770286	N	N	42	N	N
51	20240723	150140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	318000	-1000	5	-0.31	659395000	2078	40.44	316500	319500	316000	414500	223500	319000	317321.94	59.25	-455	326000	322500	316500	313000	307000	324250	314750	70	95500	5000	236060	500	1	1300000	4134	11.06	3.28	12	0.16	28753.00	97039.00	320000	20240722	-0.62	210000	20230727	51.43	320000	-0.62	20240722	223000	42.60	20240123	320000	-0.62	20240722	210000	51.43	20230727	0.44	N	002960	5000	70 억	770286	N	N	42	N	N
52	20240723	140137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	318000	-1000	5	-0.31	529397000	1670	32.50	316500	319500	316000	414500	223500	319000	317004.19	59.25	-350	326000	322500	316500	313000	307000	324250	314750	70	95500	5000	236060	500	1	1300000	4134	11.06	3.28	12	0.13	28753.00	97039.00	320000	20240722	-0.62	210000	20230727	51.43	320000	-0.62	20240722	223000	42.60	20240123	320000	-0.62	20240722	210000	51.43	20230727	0.44	N	002960	5000	70 억	770286	N	N	42	N	N
53	20240723	130137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	317000	-2000	5	-0.63	476673500	1504	29.27	316500	319500	316000	414500	223500	319000	316937.17	59.25	-316	326000	322500	316500	313000	307000	324250	314750	70	95500	5000	236060	500	1	1300000	4121	11.02	3.27	12	0.12	28753.00	97039.00	320000	20240722	-0.94	210000	20230727	50.95	320000	-0.94	20240722	223000	42.15	20240123	320000	-0.94	20240722	210000	50.95	20230727	0.44	N	002960	5000	70 억	770286	N	N	42	N	N
54	20240723	120139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	317000	-2000	5	-0.63	391826500	1236	24.06	316500	319500	316000	414500	223500	319000	317011.73	59.25	-157	326000	322500	316500	313000	307000	324250	314750	70	95500	5000	236060	500	1	1300000	4121	11.02	3.27	12	0.10	28753.00	97039.00	320000	20240722	-0.94	210000	20230727	50.95	320000	-0.94	20240722	223000	42.15	20240123	320000	-0.94	20240722	210000	50.95	20230727	0.44	N	002960	5000	70 억	770286	N	N	42	N	N
55	20240723	110139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	316500	-2500	5	-0.78	346073000	1092	21.25	316500	319500	316000	414500	223500	319000	316916.67	59.25	-194	326000	322500	316500	313000	307000	324250	314750	70	95500	5000	236060	500	1	1300000	4115	11.01	3.26	12	0.08	28753.00	97039.00	320000	20240722	-1.09	210000	20230727	50.71	320000	-1.09	20240722	223000	41.93	20240123	320000	-1.09	20240722	210000	50.71	20230727	0.44	N	002960	5000	70 억	770286	N	N	42	N	N
56	20240723	100138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	317000	-2000	5	-0.63	189992000	600	11.68	316500	319500	316000	414500	223500	319000	316653.33	59.25	-27	326000	322500	316500	313000	307000	324250	314750	70	95500	5000	236060	500	1	1300000	4121	11.02	3.27	12	0.05	28753.00	97039.00	320000	20240722	-0.94	210000	20230727	50.95	320000	-0.94	20240722	223000	42.15	20240123	320000	-0.94	20240722	210000	50.95	20230727	0.44	N	002960	5000	70 억	770286	N	N	42	N	N
57	20240723	090138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	316500	-2500	5	-0.78	16774500	53	1.03	316500	316500	316500	414500	223500	319000	316500.00	59.25	-2	326000	322500	316500	313000	307000	324250	314750	70	95500	5000	236060	500	1	1300000	4115	11.01	3.26	12	0.00	28753.00	97039.00	320000	20240722	-1.09	210000	20230727	50.71	320000	-1.09	20240722	223000	41.93	20240123	320000	-1.09	20240722	210000	50.71	20230727	0.44	N	002960	5000	70 억	770286	N	N	42	N	N
58	20240722	160138	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	319000	6500	2	2.08	1615489000	5125	89.47	310500	320000	310500	406000	219000	312500	315198.08	59.16	1322	318166	315332	312666	309832	307166	314000	308500	70	93500	5000	231250	500	1	1300000	4147	11.09	3.29	12	0.39	28753.00	97039.00	320000	20240722	-0.31	210000	20230727	51.90	320000	-0.31	20240722	223000	43.05	20240123	320000	-0.31	20240722	210000	51.90	20230727	0.44	N	002960	5000	70 억	769037	N	N	42	N	N
59	20240722	150138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	316000	3500	2	1.12	1032253500	3288	57.40	310500	316000	310500	406000	219000	312500	313945.71	59.16	1168	318166	315332	312666	309832	307166	314000	308500	70	93500	5000	231250	500	1	1300000	4108	10.99	3.26	12	0.25	28753.00	97039.00	317500	20240704	-0.47	210000	20230727	50.48	317500	-0.47	20240704	223000	41.70	20240123	317500	-0.47	20240704	210000	50.48	20230727	0.44	N	002960	5000	70 억	769037	N	N	36	N	N
60	20240722	140139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	315500	3000	2	0.96	873447500	2785	48.62	310500	316000	310500	406000	219000	312500	313625.67	59.16	1023	318166	315332	312666	309832	307166	314000	308500	70	93500	5000	231250	500	1	1300000	4102	10.97	3.25	12	0.21	28753.00	97039.00	317500	20240704	-0.63	210000	20230727	50.24	317500	-0.63	20240704	223000	41.48	20240123	317500	-0.63	20240704	210000	50.24	20230727	0.44	N	002960	5000	70 억	769037	N	N	36	N	N
61	20240722	130137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	314000	1500	2	0.48	537801000	1719	30.01	310500	314500	310500	406000	219000	312500	312856.89	59.16	509	318166	315332	312666	309832	307166	314000	308500	70	93500	5000	231250	500	1	1300000	4082	10.92	3.24	12	0.13	28753.00	97039.00	317500	20240704	-1.10	210000	20230727	49.52	317500	-1.10	20240704	223000	40.81	20240123	317500	-1.10	20240704	210000	49.52	20230727	0.44	N	002960	5000	70 억	769037	N	N	36	N	N
62	20240722	120138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	313000	500	2	0.16	334689000	1071	18.70	310500	314500	310500	406000	219000	312500	312501.40	59.16	153	318166	315332	312666	309832	307166	314000	308500	70	93500	5000	231250	500	1	1300000	4069	10.89	3.23	12	0.08	28753.00	97039.00	317500	20240704	-1.42	210000	20230727	49.05	317500	-1.42	20240704	223000	40.36	20240123	317500	-1.42	20240704	210000	49.05	20230727	0.44	N	002960	5000	70 억	769037	N	N	36	N	N
63	20240722	110138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	313000	500	2	0.16	237684500	761	13.29	310500	314500	310500	406000	219000	312500	312331.80	59.16	136	318166	315332	312666	309832	307166	314000	308500	70	93500	5000	231250	500	1	1300000	4069	10.89	3.23	12	0.06	28753.00	97039.00	317500	20240704	-1.42	210000	20230727	49.05	317500	-1.42	20240704	223000	40.36	20240123	317500	-1.42	20240704	210000	49.05	20230727	0.44	N	002960	5000	70 억	769037	N	N	36	N	N
64	20240722	100138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	312500	0	3	0.00	171305000	549	9.58	310500	314500	310500	406000	219000	312500	312030.97	59.16	43	318166	315332	312666	309832	307166	314000	308500	70	93500	5000	231250	500	1	1300000	4063	10.87	3.22	12	0.04	28753.00	97039.00	317500	20240704	-1.57	210000	20230727	48.81	317500	-1.57	20240704	223000	40.13	20240123	317500	-1.57	20240704	210000	48.81	20230727	0.44	N	002960	5000	70 억	769037	N	N	36	N	N
65	20240722	090137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	312000	-500	5	-0.16	34218500	110	1.92	310500	312000	310500	406000	219000	312500	311077.27	59.16	57	318166	315332	312666	309832	307166	314000	308500	70	93500	5000	231250	500	1	1300000	4056	10.85	3.22	12	0.01	28753.00	97039.00	317500	20240704	-1.73	210000	20230727	48.57	317500	-1.73	20240704	223000	39.91	20240123	317500	-1.73	20240704	210000	48.57	20230727	0.44	N	002960	5000	70 억	769037	N	N	36	N	N
66	20240719	160137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	312500	500	2	0.16	1785617500	5719	278.98	313000	315500	310000	405500	218500	312000	312225.33	59.00	1968	314000	313000	311000	310000	308000	313500	310500	70	93500	5000	230880	500	1	1300000	4063	10.87	3.22	12	0.44	28753.00	97039.00	317500	20240704	-1.57	210000	20230727	48.81	317500	-1.57	20240704	223000	40.13	20240123	317500	-1.57	20240704	210000	48.81	20230727	0.44	N	002960	5000	70 억	767006	N	N	36	N	N
67	20240719	150137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	313000	1000	2	0.32	1765014000	5653	275.76	313000	315500	310000	405500	218500	312000	312226.07	59.00	1954	314000	313000	311000	310000	308000	313500	310500	70	93500	5000	230880	500	1	1300000	4069	10.89	3.23	12	0.43	28753.00	97039.00	317500	20240704	-1.42	210000	20230727	49.05	317500	-1.42	20240704	223000	40.36	20240123	317500	-1.42	20240704	210000	49.05	20230727	0.44	N	002960	5000	70 억	767006	N	N	37	N	N
68	20240719	140138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	313500	1500	2	0.48	923577000	2949	143.85	313000	315500	311000	405500	218500	312000	313183.11	59.00	1532	314000	313000	311000	310000	308000	313500	310500	70	93500	5000	230880	500	1	1300000	4076	10.90	3.23	12	0.23	28753.00	97039.00	317500	20240704	-1.26	210000	20230727	49.29	317500	-1.26	20240704	223000	40.58	20240123	317500	-1.26	20240704	210000	49.29	20230727	0.44	N	002960	5000	70 억	767006	N	N	37	N	N
69	20240719	130136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	314000	2000	2	0.64	838475000	2678	130.63	313000	315500	311000	405500	218500	312000	313097.46	59.00	1498	314000	313000	311000	310000	308000	313500	310500	70	93500	5000	230880	500	1	1300000	4082	10.92	3.24	12	0.21	28753.00	97039.00	317500	20240704	-1.10	210000	20230727	49.52	317500	-1.10	20240704	223000	40.81	20240123	317500	-1.10	20240704	210000	49.52	20230727	0.44	N	002960	5000	70 억	767006	N	N	37	N	N
70	20240719	120135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	315500	3500	2	1.12	762413000	2436	118.83	313000	315500	311000	405500	218500	312000	312977.42	59.00	1497	314000	313000	311000	310000	308000	313500	310500	70	93500	5000	230880	500	1	1300000	4102	10.97	3.25	12	0.19	28753.00	97039.00	317500	20240704	-0.63	210000	20230727	50.24	317500	-0.63	20240704	223000	41.48	20240123	317500	-0.63	20240704	210000	50.24	20230727	0.44	N	002960	5000	70 억	767006	N	N	37	N	N
71	20240719	110137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	313500	1500	2	0.48	396852000	1272	62.05	313000	313500	311000	405500	218500	312000	311990.57	59.00	515	314000	313000	311000	310000	308000	313500	310500	70	93500	5000	230880	500	1	1300000	4076	10.90	3.23	12	0.10	28753.00	97039.00	317500	20240704	-1.26	210000	20230727	49.29	317500	-1.26	20240704	223000	40.58	20240123	317500	-1.26	20240704	210000	49.29	20230727	0.44	N	002960	5000	70 억	767006	N	N	37	N	N
72	20240719	100131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	311000	-1000	5	-0.32	83412500	268	13.07	313000	313000	311000	405500	218500	312000	311240.67	59.00	-25	314000	313000	311000	310000	308000	313500	310500	70	93500	5000	230880	500	1	1300000	4043	10.82	3.20	12	0.02	28753.00	97039.00	317500	20240704	-2.05	210000	20230727	48.10	317500	-2.05	20240704	223000	39.46	20240123	317500	-2.05	20240704	210000	48.10	20230727	0.44	N	002960	5000	70 억	767006	N	N	37	N	N
73	20240719	090144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	312000	0	3	0.00	1563000	5	0.24	313000	313000	312000	405500	218500	312000	312600.00	59.00	-2	314000	313000	311000	310000	308000	313500	310500	70	93500	5000	230880	500	1	1300000	4056	10.85	3.22	12	0.00	28753.00	97039.00	317500	20240704	-1.73	210000	20230727	48.57	317500	-1.73	20240704	223000	39.91	20240123	317500	-1.73	20240704	210000	48.57	20230727	0.44	N	002960	5000	70 억	767006	N	N	37	N	N
74	20240718	160136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	312000	1500	2	0.48	635451000	2047	92.46	310500	312000	309000	403500	217500	310500	310430.39	58.96	927	318166	314332	310666	306832	303166	314250	306750	70	93000	5000	229770	500	1	1300000	4056	10.85	3.22	12	0.16	28753.00	97039.00	317500	20240704	-1.73	210000	20230727	48.57	317500	-1.73	20240704	223000	39.91	20240123	317500	-1.73	20240704	210000	48.57	20230727	0.45	N	002960	5000	70 억	766418	N	N	37	N	N
75	20240718	150137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	312000	1500	2	0.48	614256500	1979	89.39	310500	312000	309000	403500	217500	310500	310387.32	58.96	879	318166	314332	310666	306832	303166	314250	306750	70	93000	5000	229770	500	1	1300000	4056	10.85	3.22	12	0.15	28753.00	97039.00	317500	20240704	-1.73	210000	20230727	48.57	317500	-1.73	20240704	223000	39.91	20240123	317500	-1.73	20240704	210000	48.57	20230727	0.45	N	002960	5000	70 억	766418	N	N	5	N	N
76	20240718	140136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	310500	0	3	0.00	565647000	1823	82.34	310500	312000	309000	403500	217500	310500	310283.60	58.96	765	318166	314332	310666	306832	303166	314250	306750	70	93000	5000	229770	500	1	1300000	4037	10.80	3.20	12	0.14	28753.00	97039.00	317500	20240704	-2.20	210000	20230727	47.86	317500	-2.20	20240704	223000	39.24	20240123	317500	-2.20	20240704	210000	47.86	20230727	0.45	N	002960	5000	70 억	766418	N	N	5	N	N
77	20240718	130136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	311500	1000	2	0.32	499329000	1610	72.72	310500	312000	309000	403500	217500	310500	310142.24	58.96	598	318166	314332	310666	306832	303166	314250	306750	70	93000	5000	229770	500	1	1300000	4050	10.83	3.21	12	0.12	28753.00	97039.00	317500	20240704	-1.89	210000	20230727	48.33	317500	-1.89	20240704	223000	39.69	20240123	317500	-1.89	20240704	210000	48.33	20230727	0.45	N	002960	5000	70 억	766418	N	N	5	N	N
78	20240718	120136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	312000	1500	2	0.48	455363500	1469	66.35	310500	312000	309000	403500	217500	310500	309981.96	58.96	511	318166	314332	310666	306832	303166	314250	306750	70	93000	5000	229770	500	1	1300000	4056	10.85	3.22	12	0.11	28753.00	97039.00	317500	20240704	-1.73	210000	20230727	48.57	317500	-1.73	20240704	223000	39.91	20240123	317500	-1.73	20240704	210000	48.57	20230727	0.45	N	002960	5000	70 억	766418	N	N	5	N	N
79	20240718	110137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	310500	0	3	0.00	388743000	1255	56.68	310500	311500	309000	403500	217500	310500	309755.38	58.96	489	318166	314332	310666	306832	303166	314250	306750	70	93000	5000	229770	500	1	1300000	4037	10.80	3.20	12	0.10	28753.00	97039.00	317500	20240704	-2.20	210000	20230727	47.86	317500	-2.20	20240704	223000	39.24	20240123	317500	-2.20	20240704	210000	47.86	20230727	0.45	N	002960	5000	70 억	766418	N	N	5	N	N
80	20240718	100136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	309000	-1500	5	-0.48	348376500	1125	50.81	310500	311500	309000	403500	217500	310500	309668.00	58.96	400	318166	314332	310666	306832	303166	314250	306750	70	93000	5000	229770	500	1	1300000	4017	10.75	3.18	12	0.09	28753.00	97039.00	317500	20240704	-2.68	210000	20230727	47.14	317500	-2.68	20240704	223000	38.57	20240123	317500	-2.68	20240704	210000	47.14	20230727	0.45	N	002960	5000	70 억	766418	N	N	5	N	N
81	20240718	090139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	310000	-500	5	-0.16	5588000	18	0.81	310500	310500	310000	403500	217500	310500	310444.44	58.96	-1	318166	314332	310666	306832	303166	314250	306750	70	93000	5000	229770	500	1	1300000	4030	10.78	3.19	12	0.00	28753.00	97039.00	317500	20240704	-2.36	210000	20230727	47.62	317500	-2.36	20240704	223000	39.01	20240123	317500	-2.36	20240704	210000	47.62	20230727	0.45	N	002960	5000	70 억	766418	N	N	5	N	N
82	20240717	160139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	310500	0	3	0.00	686259000	2211	123.73	310500	314500	307000	403500	217500	310500	310383.99	59.03	-825	316166	313332	311666	308832	307166	312500	308000	70	93000	5000	229770	500	1	1300000	4037	10.80	3.20	12	0.17	28753.00	97039.00	317500	20240704	-2.20	210000	20230727	47.86	317500	-2.20	20240704	223000	39.24	20240123	317500	-2.20	20240704	210000	47.86	20230727	0.46	N	002960	5000	70 억	767375	N	N	5	N	N
83	20240717	150140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	311500	1000	2	0.32	584717000	1885	105.48	310500	314500	307000	403500	217500	310500	310194.69	59.03	-681	316166	313332	311666	308832	307166	312500	308000	70	93000	5000	229770	500	1	1300000	4050	10.83	3.21	12	0.14	28753.00	97039.00	317500	20240704	-1.89	210000	20230727	48.33	317500	-1.89	20240704	223000	39.69	20240123	317500	-1.89	20240704	210000	48.33	20230727	0.46	N	002960	5000	70 억	767375	N	N	2	N	N
84	20240717	140140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	311000	500	2	0.16	383950500	1239	69.33	310500	314500	307000	403500	217500	310500	309887.41	59.03	-284	316166	313332	311666	308832	307166	312500	308000	70	93000	5000	229770	500	1	1300000	4043	10.82	3.20	12	0.10	28753.00	97039.00	317500	20240704	-2.05	210000	20230727	48.10	317500	-2.05	20240704	223000	39.46	20240123	317500	-2.05	20240704	210000	48.10	20230727	0.46	N	002960	5000	70 억	767375	N	N	2	N	N
85	20240717	130140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	311000	500	2	0.16	323020000	1043	58.37	310500	314500	307000	403500	217500	310500	309702.78	59.03	-247	316166	313332	311666	308832	307166	312500	308000	70	93000	5000	229770	500	1	1300000	4043	10.82	3.20	12	0.08	28753.00	97039.00	317500	20240704	-2.05	210000	20230727	48.10	317500	-2.05	20240704	223000	39.46	20240123	317500	-2.05	20240704	210000	48.10	20230727	0.46	N	002960	5000	70 억	767375	N	N	2	N	N
86	20240717	120140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	310000	-500	5	-0.16	288246000	931	52.10	310500	314500	307000	403500	217500	310500	309609.02	59.03	-222	316166	313332	311666	308832	307166	312500	308000	70	93000	5000	229770	500	1	1300000	4030	10.78	3.19	12	0.07	28753.00	97039.00	317500	20240704	-2.36	210000	20230727	47.62	317500	-2.36	20240704	223000	39.01	20240123	317500	-2.36	20240704	210000	47.62	20230727	0.46	N	002960	5000	70 억	767375	N	N	2	N	N
87	20240717	110140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	309500	-1000	5	-0.32	144753000	466	26.08	310500	314500	309500	403500	217500	310500	310628.76	59.03	-116	316166	313332	311666	308832	307166	312500	308000	70	93000	5000	229770	500	1	1300000	4024	10.76	3.19	12	0.04	28753.00	97039.00	317500	20240704	-2.52	210000	20230727	47.38	317500	-2.52	20240704	223000	38.79	20240123	317500	-2.52	20240704	210000	47.38	20230727	0.46	N	002960	5000	70 억	767375	N	N	2	N	N
88	20240717	100139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	310500	0	3	0.00	72204000	232	12.98	310500	314500	310000	403500	217500	310500	311224.14	59.03	-45	316166	313332	311666	308832	307166	312500	308000	70	93000	5000	229770	500	1	1300000	4037	10.80	3.20	12	0.02	28753.00	97039.00	317500	20240704	-2.20	210000	20230727	47.86	317500	-2.20	20240704	223000	39.24	20240123	317500	-2.20	20240704	210000	47.86	20230727	0.46	N	002960	5000	70 억	767375	N	N	2	N	N
89	20240717	090132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	311000	500	2	0.16	1243000	4	0.22	310500	311000	310500	403500	217500	310500	310750.00	59.03	1	316166	313332	311666	308832	307166	312500	308000	70	93000	5000	229770	500	1	1300000	4043	10.82	3.20	12	0.00	28753.00	97039.00	317500	20240704	-2.05	210000	20230727	48.10	317500	-2.05	20240704	223000	39.46	20240123	317500	-2.05	20240704	210000	48.10	20230727	0.46	N	002960	5000	70 억	767375	N	N	2	N	N
90	20240716	160140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	310500	-2000	5	-0.64	556407000	1786	126.94	312500	314500	310000	406000	219000	312500	311538.07	59.04	8	317500	315000	312500	310000	307500	313750	308750	70	93500	5000	231250	500	1	1300000	4037	10.80	3.20	12	0.14	28753.00	97039.00	317500	20240704	-2.20	210000	20230727	47.86	317500	-2.20	20240704	223000	39.24	20240123	317500	-2.20	20240704	210000	47.86	20230727	0.45	N	002960	5000	70 억	767482	N	N	2	N	N
91	20240716	150141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	310500	-2000	5	-0.64	472285000	1515	107.68	312500	314500	310000	406000	219000	312500	311739.27	59.04	21	317500	315000	312500	310000	307500	313750	308750	70	93500	5000	231250	500	1	1300000	4037	10.80	3.20	12	0.12	28753.00	97039.00	317500	20240704	-2.20	210000	20230727	47.86	317500	-2.20	20240704	223000	39.24	20240123	317500	-2.20	20240704	210000	47.86	20230727	0.45	N	002960	5000	70 억	767482	N	N	3	N	N
92	20240716	140141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	311500	-1000	5	-0.32	367491000	1178	83.72	312500	314500	310000	406000	219000	312500	311961.80	59.04	12	317500	315000	312500	310000	307500	313750	308750	70	93500	5000	231250	500	1	1300000	4050	10.83	3.21	12	0.09	28753.00	97039.00	317500	20240704	-1.89	210000	20230727	48.33	317500	-1.89	20240704	223000	39.69	20240123	317500	-1.89	20240704	210000	48.33	20230727	0.45	N	002960	5000	70 억	767482	N	N	3	N	N
93	20240716	130140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	311500	-1000	5	-0.32	328837000	1054	74.91	312500	314500	310000	406000	219000	312500	311989.56	59.04	39	317500	315000	312500	310000	307500	313750	308750	70	93500	5000	231250	500	1	1300000	4050	10.83	3.21	12	0.08	28753.00	97039.00	317500	20240704	-1.89	210000	20230727	48.33	317500	-1.89	20240704	223000	39.69	20240123	317500	-1.89	20240704	210000	48.33	20230727	0.45	N	002960	5000	70 억	767482	N	N	3	N	N
94	20240716	120141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	311500	-1000	5	-0.32	300466500	963	68.44	312500	314500	310000	406000	219000	312500	312010.90	59.04	61	317500	315000	312500	310000	307500	313750	308750	70	93500	5000	231250	500	1	1300000	4050	10.83	3.21	12	0.07	28753.00	97039.00	317500	20240704	-1.89	210000	20230727	48.33	317500	-1.89	20240704	223000	39.69	20240123	317500	-1.89	20240704	210000	48.33	20230727	0.45	N	002960	5000	70 억	767482	N	N	3	N	N
95	20240716	110141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	312000	-500	5	-0.16	162368000	519	36.89	312500	314500	310500	406000	219000	312500	312847.78	59.04	-15	317500	315000	312500	310000	307500	313750	308750	70	93500	5000	231250	500	1	1300000	4056	10.85	3.22	12	0.04	28753.00	97039.00	317500	20240704	-1.73	210000	20230727	48.57	317500	-1.73	20240704	223000	39.91	20240123	317500	-1.73	20240704	210000	48.57	20230727	0.45	N	002960	5000	70 억	767482	N	N	3	N	N
96	20240716	100140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	312500	0	3	0.00	57064000	183	13.01	312500	314000	310500	406000	219000	312500	311825.14	59.04	1	317500	315000	312500	310000	307500	313750	308750	70	93500	5000	231250	500	1	1300000	4063	10.87	3.22	12	0.01	28753.00	97039.00	317500	20240704	-1.57	210000	20230727	48.81	317500	-1.57	20240704	223000	40.13	20240123	317500	-1.57	20240704	210000	48.81	20230727	0.45	N	002960	5000	70 억	767482	N	N	3	N	N
97	20240716	090139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	312500	0	3	0.00	1875000	6	0.43	312500	312500	312500	406000	219000	312500	312500.00	59.04	-4	317500	315000	312500	310000	307500	313750	308750	70	93500	5000	231250	500	1	1300000	4063	10.87	3.22	12	0.00	28753.00	97039.00	317500	20240704	-1.57	210000	20230727	48.81	317500	-1.57	20240704	223000	40.13	20240123	317500	-1.57	20240704	210000	48.81	20230727	0.45	N	002960	5000	70 억	767482	N	N	3	N	N
98	20240715	160138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	312500	-500	5	-0.16	438141500	1406	37.19	314500	315000	310000	406500	219500	313000	311616.40	59.08	-648	317666	315332	311666	309332	305666	316500	310500	70	93500	5000	231620	500	1	1300000	4063	10.87	3.22	12	0.11	28753.00	97039.00	317500	20240704	-1.57	210000	20230727	48.81	317500	-1.57	20240704	223000	40.13	20240123	317500	-1.57	20240704	210000	48.81	20230727	0.45	N	002960	5000	70 억	768049	N	N	3	N	N
99	20240715	150139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	311500	-1500	5	-0.48	395177500	1268	33.54	314500	315000	310000	406500	219500	313000	311654.18	59.08	-564	317666	315332	311666	309332	305666	316500	310500	70	93500	5000	231620	500	1	1300000	4050	10.83	3.21	12	0.10	28753.00	97039.00	317500	20240704	-1.89	210000	20230727	48.33	317500	-1.89	20240704	223000	39.69	20240123	317500	-1.89	20240704	210000	48.33	20230727	0.45	N	002960	5000	70 억	768049	N	N	24	N	N
100	20240715	140138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	311000	-2000	5	-0.64	313459500	1006	26.61	314500	315000	310000	406500	219500	313000	311589.96	59.08	-528	317666	315332	311666	309332	305666	316500	310500	70	93500	5000	231620	500	1	1300000	4043	10.82	3.20	12	0.08	28753.00	97039.00	317500	20240704	-2.05	210000	20230727	48.10	317500	-2.05	20240704	223000	39.46	20240123	317500	-2.05	20240704	210000	48.10	20230727	0.45	N	002960	5000	70 억	768049	N	N	24	N	N
101	20240715	130139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	312000	-1000	5	-0.32	286054500	918	24.28	314500	315000	310000	406500	219500	313000	311606.21	59.08	-518	317666	315332	311666	309332	305666	316500	310500	70	93500	5000	231620	500	1	1300000	4056	10.85	3.22	12	0.07	28753.00	97039.00	317500	20240704	-1.73	210000	20230727	48.57	317500	-1.73	20240704	223000	39.91	20240123	317500	-1.73	20240704	210000	48.57	20230727	0.45	N	002960	5000	70 억	768049	N	N	24	N	N
102	20240715	120139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	310500	-2500	5	-0.80	242495000	778	20.58	314500	315000	310000	406500	219500	313000	311690.23	59.08	-476	317666	315332	311666	309332	305666	316500	310500	70	93500	5000	231620	500	1	1300000	4037	10.80	3.20	12	0.06	28753.00	97039.00	317500	20240704	-2.20	210000	20230727	47.86	317500	-2.20	20240704	223000	39.24	20240123	317500	-2.20	20240704	210000	47.86	20230727	0.45	N	002960	5000	70 억	768049	N	N	24	N	N
103	20240715	110139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	311000	-2000	5	-0.64	184635500	592	15.66	314500	315000	310000	406500	219500	313000	311884.29	59.08	-333	317666	315332	311666	309332	305666	316500	310500	70	93500	5000	231620	500	1	1300000	4043	10.82	3.20	12	0.05	28753.00	97039.00	317500	20240704	-2.05	210000	20230727	48.10	317500	-2.05	20240704	223000	39.46	20240123	317500	-2.05	20240704	210000	48.10	20230727	0.45	N	002960	5000	70 억	768049	N	N	24	N	N
104	20240715	100140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	311000	-2000	5	-0.64	136983500	439	11.61	314500	315000	310500	406500	219500	313000	312035.31	59.08	-248	317666	315332	311666	309332	305666	316500	310500	70	93500	5000	231620	500	1	1300000	4043	10.82	3.20	12	0.03	28753.00	97039.00	317500	20240704	-2.05	210000	20230727	48.10	317500	-2.05	20240704	223000	39.46	20240123	317500	-2.05	20240704	210000	48.10	20230727	0.45	N	002960	5000	70 억	768049	N	N	24	N	N
105	20240715	090139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	312500	-500	5	-0.16	10670500	34	0.90	314500	315000	312500	406500	219500	313000	313838.24	59.08	-18	317666	315332	311666	309332	305666	316500	310500	70	93500	5000	231620	500	1	1300000	4063	10.87	3.22	12	0.00	28753.00	97039.00	317500	20240704	-1.57	210000	20230727	48.81	317500	-1.57	20240704	223000	40.13	20240123	317500	-1.57	20240704	210000	48.81	20230727	0.45	N	002960	5000	70 억	768049	N	N	24	N	N
106	20240712	160138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	313000	5000	2	1.62	1179827500	3781	335.79	308000	314000	308000	400000	216000	308000	312041.13	59.02	1090	310333	309166	306833	305666	303333	309750	306250	70	92000	5000	227920	500	1	1300000	4069	10.89	3.23	12	0.29	28753.00	97039.00	317500	20240704	-1.42	210000	20230727	49.05	317500	-1.42	20240704	223000	40.36	20240123	317500	-1.42	20240704	210000	49.05	20230727	0.45	N	002960	5000	70 억	767248	N	N	24	N	N
107	20240712	150138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	313500	5500	2	1.79	1109081000	3555	315.72	308000	314000	308000	400000	216000	308000	311977.78	59.02	920	310333	309166	306833	305666	303333	309750	306250	70	92000	5000	227920	500	1	1300000	4076	10.90	3.23	12	0.27	28753.00	97039.00	317500	20240704	-1.26	210000	20230727	49.29	317500	-1.26	20240704	223000	40.58	20240123	317500	-1.26	20240704	210000	49.29	20230727	0.45	N	002960	5000	70 억	767248	N	N	2	N	N
108	20240712	140140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	310000	2000	2	0.65	1014540500	3252	288.81	308000	314000	308000	400000	216000	308000	311974.32	59.02	819	310333	309166	306833	305666	303333	309750	306250	70	92000	5000	227920	500	1	1300000	4030	10.78	3.19	12	0.25	28753.00	97039.00	317500	20240704	-2.36	210000	20230727	47.62	317500	-2.36	20240704	223000	39.01	20240123	317500	-2.36	20240704	210000	47.62	20230727	0.45	N	002960	5000	70 억	767248	N	N	2	N	N
109	20240712	130139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	312500	4500	2	1.46	893656500	2863	254.26	308000	314000	308000	400000	216000	308000	312139.89	59.02	684	310333	309166	306833	305666	303333	309750	306250	70	92000	5000	227920	500	1	1300000	4063	10.87	3.22	12	0.22	28753.00	97039.00	317500	20240704	-1.57	210000	20230727	48.81	317500	-1.57	20240704	223000	40.13	20240123	317500	-1.57	20240704	210000	48.81	20230727	0.45	N	002960	5000	70 억	767248	N	N	2	N	N
110	20240712	120139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	312000	4000	2	1.30	698735000	2241	199.02	308000	314000	308000	400000	216000	308000	311796.07	59.02	648	310333	309166	306833	305666	303333	309750	306250	70	92000	5000	227920	500	1	1300000	4056	10.85	3.22	12	0.17	28753.00	97039.00	317500	20240704	-1.73	210000	20230727	48.57	317500	-1.73	20240704	223000	39.91	20240123	317500	-1.73	20240704	210000	48.57	20230727	0.45	N	002960	5000	70 억	767248	N	N	2	N	N
111	20240712	110138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	313000	5000	2	1.62	588807000	1889	167.76	308000	314000	308000	400000	216000	308000	311703.02	59.02	811	310333	309166	306833	305666	303333	309750	306250	70	92000	5000	227920	500	1	1300000	4069	10.89	3.23	12	0.15	28753.00	97039.00	317500	20240704	-1.42	210000	20230727	49.05	317500	-1.42	20240704	223000	40.36	20240123	317500	-1.42	20240704	210000	49.05	20230727	0.45	N	002960	5000	70 억	767248	N	N	2	N	N
112	20240712	100139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	311500	3500	2	1.14	368008500	1184	105.15	308000	313000	308000	400000	216000	308000	310817.99	59.02	721	310333	309166	306833	305666	303333	309750	306250	70	92000	5000	227920	500	1	1300000	4050	10.83	3.21	12	0.09	28753.00	97039.00	317500	20240704	-1.89	210000	20230727	48.33	317500	-1.89	20240704	223000	39.69	20240123	317500	-1.89	20240704	210000	48.33	20230727	0.45	N	002960	5000	70 억	767248	N	N	2	N	N
113	20240712	090139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	309000	1000	2	0.32	6177000	20	1.78	308000	309000	308000	400000	216000	308000	308850.00	59.02	-11	310333	309166	306833	305666	303333	309750	306250	70	92000	5000	227920	500	1	1300000	4017	10.75	3.18	12	0.00	28753.00	97039.00	317500	20240704	-2.68	210000	20230727	47.14	317500	-2.68	20240704	223000	38.57	20240123	317500	-2.68	20240704	210000	47.14	20230727	0.45	N	002960	5000	70 억	767248	N	N	2	N	N
114	20240711	160138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	308000	2000	2	0.65	344712000	1125	27.10	304500	308000	304500	397500	214500	306000	306410.67	59.04	-227	310000	308000	304500	302500	299000	309000	303500	70	91500	5000	226440	500	1	1300000	4004	10.71	3.17	12	0.09	28753.00	97039.00	317500	20240704	-2.99	210000	20230727	46.67	317500	-2.99	20240704	223000	38.12	20240123	317500	-2.99	20240704	210000	46.67	20230727	0.43	N	002960	5000	70 억	767487	N	N	2	N	N
115	20240711	150138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	307000	1000	2	0.33	320429000	1046	25.19	304500	308000	304500	397500	214500	306000	306337.48	59.04	-224	310000	308000	304500	302500	299000	309000	303500	70	91500	5000	226440	500	1	1300000	3991	10.68	3.16	12	0.08	28753.00	97039.00	317500	20240704	-3.31	210000	20230727	46.19	317500	-3.31	20240704	223000	37.67	20240123	317500	-3.31	20240704	210000	46.19	20230727	0.43	N	002960	5000	70 억	767487	N	N	4	N	N
116	20240711	140139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	307000	1000	2	0.33	284811000	930	22.40	304500	308000	304500	397500	214500	306000	306248.39	59.04	-248	310000	308000	304500	302500	299000	309000	303500	70	91500	5000	226440	500	1	1300000	3991	10.68	3.16	12	0.07	28753.00	97039.00	317500	20240704	-3.31	210000	20230727	46.19	317500	-3.31	20240704	223000	37.67	20240123	317500	-3.31	20240704	210000	46.19	20230727	0.43	N	002960	5000	70 억	767487	N	N	4	N	N
117	20240711	130139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	306500	500	2	0.16	210887500	689	16.59	304500	308000	304500	397500	214500	306000	306077.65	59.04	-275	310000	308000	304500	302500	299000	309000	303500	70	91500	5000	226440	500	1	1300000	3985	10.66	3.16	12	0.05	28753.00	97039.00	317500	20240704	-3.46	210000	20230727	45.95	317500	-3.46	20240704	223000	37.44	20240123	317500	-3.46	20240704	210000	45.95	20230727	0.43	N	002960	5000	70 억	767487	N	N	4	N	N
118	20240711	120139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	306000	0	3	0.00	162295500	530	12.76	304500	308000	304500	397500	214500	306000	306217.92	59.04	-239	310000	308000	304500	302500	299000	309000	303500	70	91500	5000	226440	500	1	1300000	3978	10.64	3.15	12	0.04	28753.00	97039.00	317500	20240704	-3.62	210000	20230727	45.71	317500	-3.62	20240704	223000	37.22	20240123	317500	-3.62	20240704	210000	45.71	20230727	0.43	N	002960	5000	70 억	767487	N	N	4	N	N
119	20240711	110138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	306500	500	2	0.16	128108500	418	10.07	304500	308000	304500	397500	214500	306000	306479.67	59.04	-207	310000	308000	304500	302500	299000	309000	303500	70	91500	5000	226440	500	1	1300000	3985	10.66	3.16	12	0.03	28753.00	97039.00	317500	20240704	-3.46	210000	20230727	45.95	317500	-3.46	20240704	223000	37.44	20240123	317500	-3.46	20240704	210000	45.95	20230727	0.43	N	002960	5000	70 억	767487	N	N	4	N	N
120	20240711	100138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	306500	500	2	0.16	65677000	214	5.15	304500	308000	304500	397500	214500	306000	306901.87	59.04	-61	310000	308000	304500	302500	299000	309000	303500	70	91500	5000	226440	500	1	1300000	3985	10.66	3.16	12	0.02	28753.00	97039.00	317500	20240704	-3.46	210000	20230727	45.95	317500	-3.46	20240704	223000	37.44	20240123	317500	-3.46	20240704	210000	45.95	20230727	0.43	N	002960	5000	70 억	767487	N	N	4	N	N
121	20240711	090138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	305000	-1000	5	-0.33	3657000	12	0.29	304500	307000	304500	397500	214500	306000	304750.00	59.04	0	310000	308000	304500	302500	299000	309000	303500	70	91500	5000	226440	500	1	1300000	3965	10.61	3.14	12	0.00	28753.00	97039.00	317500	20240704	-3.94	210000	20230727	45.24	317500	-3.94	20240704	223000	36.77	20240123	317500	-3.94	20240704	210000	45.24	20230727	0.43	N	002960	5000	70 억	767487	N	N	4	N	N
122	20240710	160138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	306000	500	2	0.16	1259123000	4149	183.91	305000	306500	301000	397000	214000	305500	303475.04	58.89	1915	310833	308166	306833	304166	302833	307500	303500	70	91500	5000	226070	500	1	1300000	3978	10.64	3.15	12	0.32	28753.00	97039.00	317500	20240704	-3.62	210000	20230727	45.71	317500	-3.62	20240704	223000	37.22	20240123	317500	-3.62	20240704	210000	45.71	20230727	0.44	N	002960	5000	70 억	765596	N	N	4	N	N
123	20240710	150138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	304500	-1000	5	-0.33	1243869000	4099	181.69	305000	306500	301000	397000	214000	305500	303456.70	58.89	1903	310833	308166	306833	304166	302833	307500	303500	70	91500	5000	226070	500	1	1300000	3959	10.59	3.14	12	0.32	28753.00	97039.00	317500	20240704	-4.09	210000	20230727	45.00	317500	-4.09	20240704	223000	36.55	20240123	317500	-4.09	20240704	210000	45.00	20230727	0.44	N	002960	5000	70 억	765596	N	N	14	N	N
124	20240710	140138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	306500	1000	2	0.33	1150920500	3794	168.17	305000	306500	301000	397000	214000	305500	303352.79	58.89	1867	310833	308166	306833	304166	302833	307500	303500	70	91500	5000	226070	500	1	1300000	3985	10.66	3.16	12	0.29	28753.00	97039.00	317500	20240704	-3.46	210000	20230727	45.95	317500	-3.46	20240704	223000	37.44	20240123	317500	-3.46	20240704	210000	45.95	20230727	0.44	N	002960	5000	70 억	765596	N	N	14	N	N
125	20240710	130138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	305500	0	3	0.00	1129821500	3725	165.12	305000	306500	301000	397000	214000	305500	303307.79	58.89	1848	310833	308166	306833	304166	302833	307500	303500	70	91500	5000	226070	500	1	1300000	3972	10.62	3.15	12	0.29	28753.00	97039.00	317500	20240704	-3.78	210000	20230727	45.48	317500	-3.78	20240704	223000	37.00	20240123	317500	-3.78	20240704	210000	45.48	20230727	0.44	N	002960	5000	70 억	765596	N	N	14	N	N
126	20240710	120138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	306000	500	2	0.16	1101087000	3631	160.95	305000	306500	301000	397000	214000	305500	303246.21	58.89	1836	310833	308166	306833	304166	302833	307500	303500	70	91500	5000	226070	500	1	1300000	3978	10.64	3.15	12	0.28	28753.00	97039.00	317500	20240704	-3.62	210000	20230727	45.71	317500	-3.62	20240704	223000	37.22	20240123	317500	-3.62	20240704	210000	45.71	20230727	0.44	N	002960	5000	70 억	765596	N	N	14	N	N
127	20240710	110139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	304500	-1000	5	-0.33	1024152000	3379	149.78	305000	306500	301000	397000	214000	305500	303093.22	58.89	1897	310833	308166	306833	304166	302833	307500	303500	70	91500	5000	226070	500	1	1300000	3959	10.59	3.14	12	0.26	28753.00	97039.00	317500	20240704	-4.09	210000	20230727	45.00	317500	-4.09	20240704	223000	36.55	20240123	317500	-4.09	20240704	210000	45.00	20230727	0.44	N	002960	5000	70 억	765596	N	N	14	N	N
128	20240710	100138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	305500	0	3	0.00	443263000	1459	64.67	305000	306500	301000	397000	214000	305500	303812.89	58.89	336	310833	308166	306833	304166	302833	307500	303500	70	91500	5000	226070	500	1	1300000	3972	10.62	3.15	12	0.11	28753.00	97039.00	317500	20240704	-3.78	210000	20230727	45.48	317500	-3.78	20240704	223000	37.00	20240123	317500	-3.78	20240704	210000	45.48	20230727	0.44	N	002960	5000	70 억	765596	N	N	14	N	N
129	20240710	090139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	305500	0	3	0.00	26555500	87	3.86	305000	306000	305000	397000	214000	305500	305235.63	58.89	28	310833	308166	306833	304166	302833	307500	303500	70	91500	5000	226070	500	1	1300000	3972	10.62	3.15	12	0.01	28753.00	97039.00	317500	20240704	-3.78	210000	20230727	45.48	317500	-3.78	20240704	223000	37.00	20240123	317500	-3.78	20240704	210000	45.48	20230727	0.44	N	002960	5000	70 억	765596	N	N	14	N	N
130	20240709	160138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	305500	-3500	5	-1.13	690818000	2253	119.78	309000	309500	305500	401500	216500	309000	306622.39	58.90	-87	313666	311332	309666	307332	305666	311000	307000	70	92500	5000	228660	500	1	1300000	3972	10.62	3.15	12	0.17	28753.00	97039.00	317500	20240704	-3.78	210000	20230727	45.48	317500	-3.78	20240704	223000	37.00	20240123	317500	-3.78	20240704	210000	45.48	20230727	0.43	N	002960	5000	70 억	765660	N	N	14	N	N
131	20240709	150138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	305500	-3500	5	-1.13	645573000	2105	111.91	309000	309500	305500	401500	216500	309000	306685.51	58.90	-71	313666	311332	309666	307332	305666	311000	307000	70	92500	5000	228660	500	1	1300000	3972	10.62	3.15	12	0.16	28753.00	97039.00	317500	20240704	-3.78	210000	20230727	45.48	317500	-3.78	20240704	223000	37.00	20240123	317500	-3.78	20240704	210000	45.48	20230727	0.43	N	002960	5000	70 억	765660	N	N	11	N	N
132	20240709	140138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	306000	-3000	5	-0.97	543737000	1772	94.21	309000	309500	305500	401500	216500	309000	306849.32	58.90	-89	313666	311332	309666	307332	305666	311000	307000	70	92500	5000	228660	500	1	1300000	3978	10.64	3.15	12	0.14	28753.00	97039.00	317500	20240704	-3.62	210000	20230727	45.71	317500	-3.62	20240704	223000	37.22	20240123	317500	-3.62	20240704	210000	45.71	20230727	0.43	N	002960	5000	70 억	765660	N	N	11	N	N
133	20240709	130138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	306500	-2500	5	-0.81	378181500	1231	65.44	309000	309500	305500	401500	216500	309000	307214.87	58.90	-435	313666	311332	309666	307332	305666	311000	307000	70	92500	5000	228660	500	1	1300000	3985	10.66	3.16	12	0.09	28753.00	97039.00	317500	20240704	-3.46	210000	20230727	45.95	317500	-3.46	20240704	223000	37.44	20240123	317500	-3.46	20240704	210000	45.95	20230727	0.43	N	002960	5000	70 억	765660	N	N	11	N	N
134	20240709	120139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	307000	-2000	5	-0.65	237592500	772	41.04	309000	309500	306500	401500	216500	309000	307762.31	58.90	-312	313666	311332	309666	307332	305666	311000	307000	70	92500	5000	228660	500	1	1300000	3991	10.68	3.16	12	0.06	28753.00	97039.00	317500	20240704	-3.31	210000	20230727	46.19	317500	-3.31	20240704	223000	37.67	20240123	317500	-3.31	20240704	210000	46.19	20230727	0.43	N	002960	5000	70 억	765660	N	N	11	N	N
135	20240709	110138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	308000	-1000	5	-0.32	176206000	572	30.41	309000	309500	307000	401500	216500	309000	308052.45	58.90	-167	313666	311332	309666	307332	305666	311000	307000	70	92500	5000	228660	500	1	1300000	4004	10.71	3.17	12	0.04	28753.00	97039.00	317500	20240704	-2.99	210000	20230727	46.67	317500	-2.99	20240704	223000	38.12	20240123	317500	-2.99	20240704	210000	46.67	20230727	0.43	N	002960	5000	70 억	765660	N	N	11	N	N
136	20240709	100138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	309000	0	3	0.00	111251500	361	19.19	309000	309500	307500	401500	216500	309000	308175.90	58.90	-130	313666	311332	309666	307332	305666	311000	307000	70	92500	5000	228660	500	1	1300000	4017	10.75	3.18	12	0.03	28753.00	97039.00	317500	20240704	-2.68	210000	20230727	47.14	317500	-2.68	20240704	223000	38.57	20240123	317500	-2.68	20240704	210000	47.14	20230727	0.43	N	002960	5000	70 억	765660	N	N	11	N	N
137	20240709	090138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	309500	500	2	0.16	1854500	6	0.32	309000	309500	309000	401500	216500	309000	309083.33	58.90	0	313666	311332	309666	307332	305666	311000	307000	70	92500	5000	228660	500	1	1300000	4024	10.76	3.19	12	0.00	28753.00	97039.00	317500	20240704	-2.52	210000	20230727	47.38	317500	-2.52	20240704	223000	38.79	20240123	317500	-2.52	20240704	210000	47.38	20230727	0.43	N	002960	5000	70 억	765660	N	N	11	N	N
138	20240708	160138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	309000	0	3	0.00	582957500	1881	36.73	309000	312000	308000	401500	216500	309000	309918.93	58.91	-195	321000	315000	311000	305000	301000	313000	303000	70	92500	5000	228660	500	1	1300000	4017	10.75	3.18	12	0.14	28753.00	97039.00	317500	20240704	-2.68	210000	20230727	47.14	317500	-2.68	20240704	223000	38.57	20240123	317500	-2.68	20240704	210000	47.14	20230727	0.37	N	002960	5000	70 억	765828	N	N	11	N	N
139	20240708	150138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	309000	0	3	0.00	497331000	1604	31.32	309000	312000	308000	401500	216500	309000	310056.73	58.91	-197	321000	315000	311000	305000	301000	313000	303000	70	92500	5000	228660	500	1	1300000	4017	10.75	3.18	12	0.12	28753.00	97039.00	317500	20240704	-2.68	210000	20230727	47.14	317500	-2.68	20240704	223000	38.57	20240123	317500	-2.68	20240704	210000	47.14	20230727	0.37	N	002960	5000	70 억	765828	N	N	3	N	N
140	20240708	140138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	311000	2000	2	0.65	442518000	1427	27.87	309000	312000	308000	401500	216500	309000	310103.71	58.91	-208	321000	315000	311000	305000	301000	313000	303000	70	92500	5000	228660	500	1	1300000	4043	10.82	3.20	12	0.11	28753.00	97039.00	317500	20240704	-2.05	210000	20230727	48.10	317500	-2.05	20240704	223000	39.46	20240123	317500	-2.05	20240704	210000	48.10	20230727	0.37	N	002960	5000	70 억	765828	N	N	3	N	N
141	20240708	130137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	311000	2000	2	0.65	406741500	1312	25.62	309000	312000	308000	401500	216500	309000	310016.39	58.91	-181	321000	315000	311000	305000	301000	313000	303000	70	92500	5000	228660	500	1	1300000	4043	10.82	3.20	12	0.10	28753.00	97039.00	317500	20240704	-2.05	210000	20230727	48.10	317500	-2.05	20240704	223000	39.46	20240123	317500	-2.05	20240704	210000	48.10	20230727	0.37	N	002960	5000	70 억	765828	N	N	3	N	N
142	20240708	120138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	309500	500	2	0.16	332958500	1074	20.97	309000	312000	308000	401500	216500	309000	310017.23	58.91	-200	321000	315000	311000	305000	301000	313000	303000	70	92500	5000	228660	500	1	1300000	4024	10.76	3.19	12	0.08	28753.00	97039.00	317500	20240704	-2.52	210000	20230727	47.38	317500	-2.52	20240704	223000	38.79	20240123	317500	-2.52	20240704	210000	47.38	20230727	0.37	N	002960	5000	70 억	765828	N	N	3	N	N
143	20240708	110137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	310000	1000	2	0.32	263451500	850	16.60	309000	312000	308000	401500	216500	309000	309942.94	58.91	-167	321000	315000	311000	305000	301000	313000	303000	70	92500	5000	228660	500	1	1300000	4030	10.78	3.19	12	0.07	28753.00	97039.00	317500	20240704	-2.36	210000	20230727	47.62	317500	-2.36	20240704	223000	39.01	20240123	317500	-2.36	20240704	210000	47.62	20230727	0.37	N	002960	5000	70 억	765828	N	N	3	N	N
144	20240708	100138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	310000	1000	2	0.32	219961000	710	13.86	309000	312000	308000	401500	216500	309000	309804.23	58.91	-166	321000	315000	311000	305000	301000	313000	303000	70	92500	5000	228660	500	1	1300000	4030	10.78	3.19	12	0.05	28753.00	97039.00	317500	20240704	-2.36	210000	20230727	47.62	317500	-2.36	20240704	223000	39.01	20240123	317500	-2.36	20240704	210000	47.62	20230727	0.37	N	002960	5000	70 억	765828	N	N	3	N	N
145	20240708	090138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	309000	0	3	0.00	27192000	88	1.72	309000	309000	309000	401500	216500	309000	309000.00	58.91	0	321000	315000	311000	305000	301000	313000	303000	70	92500	5000	228660	500	1	1300000	4017	10.75	3.18	12	0.01	28753.00	97039.00	317500	20240704	-2.68	210000	20230727	47.14	317500	-2.68	20240704	223000	38.57	20240123	317500	-2.68	20240704	210000	47.14	20230727	0.37	N	002960	5000	70 억	765828	N	N	3	N	N
146	20240705	160137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	309000	-7500	5	-2.37	1588291000	5095	74.99	316500	317000	307000	411000	222000	316500	311735.77	59.07	-2072	324833	320666	313333	309166	301833	322750	311250	70	94500	5000	234210	500	1	1300000	4017	10.75	3.18	12	0.39	28753.00	97039.00	317500	20240704	-2.68	210000	20230727	47.14	317500	-2.68	20240704	223000	38.57	20240123	317500	-2.68	20240704	210000	47.14	20230727	0.14	N	002960	5000	70 억	767897	N	N	3	N	N
147	20240705	150138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	308000	-8500	5	-2.69	1458465000	4673	68.78	316500	317000	307000	411000	222000	316500	312104.64	59.07	-2032	324833	320666	313333	309166	301833	322750	311250	70	94500	5000	234210	500	1	1300000	4004	10.71	3.17	12	0.36	28753.00	97039.00	317500	20240704	-2.99	210000	20230727	46.67	317500	-2.99	20240704	223000	38.12	20240123	317500	-2.99	20240704	210000	46.67	20230727	0.14	N	002960	5000	70 억	767897	N	N	0	N	N
148	20240705	140138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	311500	-5000	5	-1.58	1089892500	3482	51.25	316500	317000	311000	411000	222000	316500	313007.61	59.07	-1554	324833	320666	313333	309166	301833	322750	311250	70	94500	5000	234210	500	1	1300000	4050	10.83	3.21	12	0.27	28753.00	97039.00	317500	20240704	-1.89	210000	20230727	48.33	317500	-1.89	20240704	223000	39.69	20240123	317500	-1.89	20240704	210000	48.33	20230727	0.14	N	002960	5000	70 억	767897	N	N	0	N	N
149	20240705	130137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	313000	-3500	5	-1.11	927485500	2961	43.58	316500	317000	311000	411000	222000	316500	313233.87	59.07	-1165	324833	320666	313333	309166	301833	322750	311250	70	94500	5000	234210	500	1	1300000	4069	10.89	3.23	12	0.23	28753.00	97039.00	317500	20240704	-1.42	210000	20230727	49.05	317500	-1.42	20240704	223000	40.36	20240123	317500	-1.42	20240704	210000	49.05	20230727	0.14	N	002960	5000	70 억	767897	N	N	0	N	N
150	20240705	120137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	312000	-4500	5	-1.42	748675000	2388	35.15	316500	317000	311000	411000	222000	316500	313515.49	59.07	-860	324833	320666	313333	309166	301833	322750	311250	70	94500	5000	234210	500	1	1300000	4056	10.85	3.22	12	0.18	28753.00	97039.00	317500	20240704	-1.73	210000	20230727	48.57	317500	-1.73	20240704	223000	39.91	20240123	317500	-1.73	20240704	210000	48.57	20230727	0.14	N	002960	5000	70 억	767897	N	N	0	N	N
151	20240705	110137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	314000	-2500	5	-0.79	532594000	1698	24.99	316500	317000	311000	411000	222000	316500	313659.60	59.07	-341	324833	320666	313333	309166	301833	322750	311250	70	94500	5000	234210	500	1	1300000	4082	10.92	3.24	12	0.13	28753.00	97039.00	317500	20240704	-1.10	210000	20230727	49.52	317500	-1.10	20240704	223000	40.81	20240123	317500	-1.10	20240704	210000	49.52	20230727	0.14	N	002960	5000	70 억	767897	N	N	0	N	N
152	20240705	100137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	313500	-3000	5	-0.95	426230000	1359	20.00	316500	317000	311000	411000	222000	316500	313635.03	59.07	-163	324833	320666	313333	309166	301833	322750	311250	70	94500	5000	234210	500	1	1300000	4076	10.90	3.23	12	0.10	28753.00	97039.00	317500	20240704	-1.26	210000	20230727	49.29	317500	-1.26	20240704	223000	40.58	20240123	317500	-1.26	20240704	210000	49.29	20230727	0.14	N	002960	5000	70 억	767897	N	N	0	N	N
153	20240705	090137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	315500	-1000	5	-0.32	33226000	105	1.55	316500	316500	315500	411000	222000	316500	316438.10	59.07	-42	324833	320666	313333	309166	301833	322750	311250	70	94500	5000	234210	500	1	1300000	4102	10.97	3.25	12	0.01	28753.00	97039.00	317500	20240704	-0.63	210000	20230727	50.24	317500	-0.63	20240704	223000	41.48	20240123	317500	-0.63	20240704	210000	50.24	20230727	0.14	N	002960	5000	70 억	767897	N	N	0	N	N
154	20240704	160137	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	316500	7000	2	2.26	2119530500	6787	43.62	309000	317500	306000	402000	217000	309500	312291.45	59.16	-974	318500	314000	305500	301000	292500	316250	303250	70	92500	5000	229030	500	1	1300000	4115	11.01	3.26	12	0.52	28753.00	97039.00	317500	20240704	-0.31	210000	20230727	50.71	317500	-0.31	20240704	223000	41.93	20240123	317500	-0.31	20240704	210000	50.71	20230727	0.15	N	002960	5000	70 억	769122	N	N	1	N	N
155	20240704	150138	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	315000	5500	2	1.78	1893607500	6073	39.03	309000	317500	306000	402000	217000	309500	311807.59	59.16	-938	318500	314000	305500	301000	292500	316250	303250	70	92500	5000	229030	500	1	1300000	4095	10.96	3.25	12	0.47	28753.00	97039.00	317500	20240704	-0.79	210000	20230727	50.00	317500	-0.79	20240704	223000	41.26	20240123	317500	-0.79	20240704	210000	50.00	20230727	0.15	N	002960	5000	70 억	769122	N	N	1	N	N
156	20240704	140137	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	315500	6000	2	1.94	1429984000	4606	29.60	309000	317500	306000	402000	217000	309500	310461.14	59.16	-675	318500	314000	305500	301000	292500	316250	303250	70	92500	5000	229030	500	1	1300000	4102	10.97	3.25	12	0.35	28753.00	97039.00	317500	20240704	-0.63	210000	20230727	50.24	317500	-0.63	20240704	223000	41.48	20240123	317500	-0.63	20240704	210000	50.24	20230727	0.15	N	002960	5000	70 억	769122	N	N	1	N	N
157	20240704	130138	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	307500	-2000	5	-0.65	757149000	2460	15.81	309000	310000	306000	402000	217000	309500	307784.15	59.16	-724	318500	314000	305500	301000	292500	316250	303250	70	92500	5000	229030	500	1	1300000	3998	10.69	3.17	12	0.19	28753.00	97039.00	310000	20240703	-0.81	210000	20230727	46.43	310000	0.00	20240703	223000	37.89	20240123	310000	-0.81	20240703	210000	46.43	20230727	0.15	N	002960	5000	70 억	769122	N	N	1	N	N
158	20240704	120137	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	307500	-2000	5	-0.65	712159500	2314	14.87	309000	310000	306000	402000	217000	309500	307761.24	59.16	-736	318500	314000	305500	301000	292500	316250	303250	70	92500	5000	229030	500	1	1300000	3998	10.69	3.17	12	0.18	28753.00	97039.00	310000	20240703	-0.81	210000	20230727	46.43	310000	0.00	20240703	223000	37.89	20240123	310000	-0.81	20240703	210000	46.43	20230727	0.15	N	002960	5000	70 억	769122	N	N	1	N	N
159	20240704	110137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	307500	-2000	5	-0.65	550709500	1791	11.51	309000	309500	306000	402000	217000	309500	307487.16	59.16	-398	318500	314000	305500	301000	292500	316250	303250	70	92500	5000	229030	500	1	1300000	3998	10.69	3.17	12	0.14	28753.00	97039.00	310000	20240703	-0.81	210000	20230727	46.43	310000	-0.81	20240703	223000	37.89	20240123	310000	-0.81	20240703	210000	46.43	20230727	0.15	N	002960	5000	70 억	769122	N	N	1	N	N
160	20240704	100137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	307500	-2000	5	-0.65	415166500	1351	8.68	309000	309000	306000	402000	217000	309500	307303.11	59.16	-278	318500	314000	305500	301000	292500	316250	303250	70	92500	5000	229030	500	1	1300000	3998	10.69	3.17	12	0.10	28753.00	97039.00	310000	20240703	-0.81	210000	20230727	46.43	310000	-0.81	20240703	223000	37.89	20240123	310000	-0.81	20240703	210000	46.43	20230727	0.15	N	002960	5000	70 억	769122	N	N	1	N	N
161	20240704	090137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	307500	-2000	5	-0.65	33648500	109	0.70	309000	309000	307500	402000	217000	309500	308701.83	59.16	-19	318500	314000	305500	301000	292500	316250	303250	70	92500	5000	229030	500	1	1300000	3998	10.69	3.17	12	0.01	28753.00	97039.00	310000	20240703	-0.81	210000	20230727	46.43	310000	-0.81	20240703	223000	37.89	20240123	310000	-0.81	20240703	210000	46.43	20230727	0.15	N	002960	5000	70 억	769122	N	N	1	N	N
162	20240703	160136	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	309500	11500	2	3.86	4725572500	15473	1222.20	297000	310000	297000	387000	209000	298000	305401.29	58.65	6603	300333	299166	297833	296666	295333	299750	297250	70	89000	5000	220520	500	1	1300000	4024	10.76	3.19	12	1.19	28753.00	97039.00	310000	20240703	-0.16	210000	20230727	47.38	310000	-0.16	20240703	223000	38.79	20240123	310000	-0.16	20240703	210000	47.38	20230727	0.13	N	002960	5000	70 억	762422	N	N	1	N	N
163	20240703	150137	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	310000	12000	2	4.03	4501189500	14748	1164.93	297000	310000	297000	387000	209000	298000	305206.77	58.65	6274	300333	299166	297833	296666	295333	299750	297250	70	89000	5000	220520	500	1	1300000	4030	10.78	3.19	12	1.13	28753.00	97039.00	310000	20240703	0.00	210000	20230727	47.62	310000	0.00	20240703	223000	39.01	20240123	310000	0.00	20240703	210000	47.62	20230727	0.13	N	002960	5000	70 억	762422	N	N	0	N	N
164	20240703	140137	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	308000	10000	2	3.36	3734921500	12265	968.80	297000	308500	297000	387000	209000	298000	304518.67	58.65	4621	300333	299166	297833	296666	295333	299750	297250	70	89000	5000	220520	500	1	1300000	4004	10.71	3.17	12	0.94	28753.00	97039.00	308500	20240703	-0.16	210000	20230727	46.67	308500	-0.16	20240703	223000	38.12	20240123	308500	-0.16	20240703	210000	46.67	20230727	0.13	N	002960	5000	70 억	762422	N	N	0	N	N
165	20240703	130136	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	307000	9000	2	3.02	3322607500	10926	863.03	297000	308500	297000	387000	209000	298000	304101.00	58.65	3914	300333	299166	297833	296666	295333	299750	297250	70	89000	5000	220520	500	1	1300000	3991	10.68	3.16	12	0.84	28753.00	97039.00	308500	20240703	-0.49	210000	20230727	46.19	308500	-0.49	20240703	223000	37.67	20240123	308500	-0.49	20240703	210000	46.19	20230727	0.13	N	002960	5000	70 억	762422	N	N	0	N	N
166	20240703	120137	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	308000	10000	2	3.36	2972464000	9787	773.06	297000	308000	297000	387000	209000	298000	303715.54	58.65	3383	300333	299166	297833	296666	295333	299750	297250	70	89000	5000	220520	500	1	1300000	4004	10.71	3.17	12	0.75	28753.00	97039.00	308000	20240703	0.00	210000	20230727	46.67	308000	0.00	20240703	223000	38.12	20240123	308000	0.00	20240703	210000	46.67	20230727	0.13	N	002960	5000	70 억	762422	N	N	0	N	N
167	20240703	110137	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	303500	5500	2	1.85	1685645000	5580	440.76	297000	306500	297000	387000	209000	298000	302086.92	58.65	1077	300333	299166	297833	296666	295333	299750	297250	70	89000	5000	220520	500	1	1300000	3946	10.56	3.13	12	0.43	28753.00	97039.00	306500	20240703	-0.98	210000	20230727	44.52	306500	-0.98	20240703	223000	36.10	20240123	306500	-0.98	20240703	210000	44.52	20230727	0.13	N	002960	5000	70 억	762422	N	N	0	N	N
168	20240703	100137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	300500	2500	2	0.84	539127000	1795	141.79	297000	301500	297000	387000	209000	298000	300349.30	58.65	90	300333	299166	297833	296666	295333	299750	297250	70	89000	5000	220520	500	1	1300000	3907	10.45	3.10	12	0.14	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	762422	N	N	0	N	N
169	20240703	090137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298000	0	3	0.00	3864000	13	1.03	297000	298000	297000	387000	209000	298000	297230.77	58.65	0	300333	299166	297833	296666	295333	299750	297250	70	89000	5000	220520	500	1	1300000	3874	10.36	3.07	12	0.00	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	762422	N	N	0	N	N
170	20240702	160137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298000	1000	2	0.34	376948000	1266	73.69	297000	299000	296500	386000	208000	297000	297747.24	58.66	137	302666	299832	298166	295332	293666	299000	294500	70	89000	5000	219780	500	1	1300000	3874	10.36	3.07	12	0.10	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	0.12	N	002960	5000	70 억	762563	N	N	2	N	N
171	20240702	150137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297500	500	2	0.17	346923500	1165	67.81	297000	299000	296500	386000	208000	297000	297788.41	58.66	205	302666	299832	298166	295332	293666	299000	294500	70	89000	5000	219780	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	0.12	N	002960	5000	70 억	762563	N	N	2	N	N
172	20240702	140137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298500	1500	2	0.51	272917500	916	53.32	297000	299000	296500	386000	208000	297000	297944.87	58.66	123	302666	299832	298166	295332	293666	299000	294500	70	89000	5000	219780	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	0.12	N	002960	5000	70 억	762563	N	N	2	N	N
173	20240702	130137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299000	2000	2	0.67	217089000	729	42.43	297000	299000	296500	386000	208000	297000	297790.12	58.66	90	302666	299832	298166	295332	293666	299000	294500	70	89000	5000	219780	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	762563	N	N	2	N	N
174	20240702	120137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298500	1500	2	0.51	186034500	625	36.38	297000	299000	296500	386000	208000	297000	297655.20	58.66	36	302666	299832	298166	295332	293666	299000	294500	70	89000	5000	219780	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	0.12	N	002960	5000	70 억	762563	N	N	2	N	N
175	20240702	110136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297000	0	3	0.00	143640500	483	28.11	297000	298500	296500	386000	208000	297000	297392.34	58.66	29	302666	299832	298166	295332	293666	299000	294500	70	89000	5000	219780	500	1	1300000	3861	10.33	3.06	12	0.04	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	0.12	N	002960	5000	70 억	762563	N	N	2	N	N
176	20240702	100137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298000	1000	2	0.34	106115500	357	20.78	297000	298000	296500	386000	208000	297000	297242.30	58.66	58	302666	299832	298166	295332	293666	299000	294500	70	89000	5000	219780	500	1	1300000	3874	10.36	3.07	12	0.03	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	0.12	N	002960	5000	70 억	762563	N	N	2	N	N
177	20240702	090137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297000	0	3	0.00	3267000	11	0.64	297000	297000	297000	386000	208000	297000	297000.00	58.66	-1	302666	299832	298166	295332	293666	299000	294500	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	0.12	N	002960	5000	70 억	762563	N	N	2	N	N
178	20240701	160137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297000	-3500	5	-1.16	511125500	1713	97.77	301000	301000	296500	390500	210500	300500	298381.13	58.69	-436	302500	301500	299500	298500	296500	302000	299000	70	90000	5000	222370	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	0.13	N	002960	5000	70 억	762988	N	N	2	N	N
179	20240701	150137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297500	-3000	5	-1.00	412769000	1382	78.88	301000	301000	296500	390500	210500	300500	298675.11	58.69	-279	302500	301500	299500	298500	296500	302000	299000	70	90000	5000	222370	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	0.13	N	002960	5000	70 억	762988	N	N	527	N	N
180	20240701	140136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297000	-3500	5	-1.16	366272500	1226	69.98	301000	301000	296500	390500	210500	300500	298754.08	58.69	-180	302500	301500	299500	298500	296500	302000	299000	70	90000	5000	222370	500	1	1300000	3861	10.33	3.06	12	0.09	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	0.13	N	002960	5000	70 억	762988	N	N	527	N	N
181	20240701	130137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299000	-1500	5	-0.50	327859000	1097	62.61	301000	301000	296500	390500	210500	300500	298868.73	58.69	-90	302500	301500	299500	298500	296500	302000	299000	70	90000	5000	222370	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	762988	N	N	527	N	N
182	20240701	120137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297500	-3000	5	-1.00	293011000	980	55.94	301000	301000	296500	390500	210500	300500	298990.82	58.69	-84	302500	301500	299500	298500	296500	302000	299000	70	90000	5000	222370	500	1	1300000	3868	10.35	3.07	12	0.08	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	762988	N	N	527	N	N
183	20240701	110136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298500	-2000	5	-0.67	218315000	729	41.61	301000	301000	297500	390500	210500	300500	299471.88	58.69	-71	302500	301500	299500	298500	296500	302000	299000	70	90000	5000	222370	500	1	1300000	3881	10.38	3.08	12	0.06	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	762988	N	N	527	N	N
184	20240701	100136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	300000	-500	5	-0.17	156760000	523	29.85	301000	301000	297500	390500	210500	300500	299732.31	58.69	-30	302500	301500	299500	298500	296500	302000	299000	70	90000	5000	222370	500	1	1300000	3900	10.43	3.09	12	0.04	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	0.13	N	002960	5000	70 억	762988	N	N	527	N	N
185	20240701	090137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	301000	500	2	0.17	71307500	237	13.53	301000	301000	299000	390500	210500	300500	300875.53	58.69	-18	302500	301500	299500	298500	296500	302000	299000	70	90000	5000	222370	500	1	1300000	3913	10.47	3.10	12	0.02	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	762988	N	N	527	N	N

85 KiB Raw Blame History

85 KiB

Raw Blame History