KissMeData/002960/price/prices-20231001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20231031	160140	55	50.00	KOSPI	화학	N	N	N	Y	50	N	229000	-2500	5	-1.08	441588000	1924	143.69	230500	231500	228000	300500	162500	231500	229515.59	59.23	-1114	234166	232832	231166	229832	228166	233500	230500	70	69000	5000	166680	500	1	1300000	2977	11.14	2.64	12	0.15	20555.00	86889.00	255000	20221223	-10.20	210000	20230727	9.05	242500	-5.57	20230214	210000	9.05	20230727	255000	-10.20	20221223	210000	9.05	20230727	0.22	N	002960	5000	70 억	770018	N	N	0	N	N
3	20231031	150141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	228500	-3000	5	-1.30	424649500	1850	138.16	230500	231500	228000	300500	162500	231500	229540.27	59.23	-1104	234166	232832	231166	229832	228166	233500	230500	70	69000	5000	166680	500	1	1300000	2971	11.12	2.63	12	0.14	20555.00	86889.00	255000	20221223	-10.39	210000	20230727	8.81	242500	-5.77	20230214	210000	8.81	20230727	255000	-10.39	20221223	210000	8.81	20230727	0.22	N	002960	5000	70 억	770018	N	N	0	N	N
4	20231031	140141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	229500	-2000	5	-0.86	220933000	960	71.70	230500	231500	229500	300500	162500	231500	230138.54	59.23	-645	234166	232832	231166	229832	228166	233500	230500	70	69000	5000	166680	500	1	1300000	2984	11.17	2.64	12	0.07	20555.00	86889.00	255000	20221223	-10.00	210000	20230727	9.29	242500	-5.36	20230214	210000	9.29	20230727	255000	-10.00	20221223	210000	9.29	20230727	0.22	N	002960	5000	70 억	770018	N	N	0	N	N
5	20231031	130141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	230000	-1500	5	-0.65	148521500	645	48.17	230500	231500	229500	300500	162500	231500	230265.89	59.23	-372	234166	232832	231166	229832	228166	233500	230500	70	69000	5000	166680	500	1	1300000	2990	11.19	2.65	12	0.05	20555.00	86889.00	255000	20221223	-9.80	210000	20230727	9.52	242500	-5.15	20230214	210000	9.52	20230727	255000	-9.80	20221223	210000	9.52	20230727	0.22	N	002960	5000	70 억	770018	N	N	0	N	N
6	20231031	120141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	230500	-1000	5	-0.43	93933500	408	30.47	230500	231500	229500	300500	162500	231500	230229.17	59.23	-183	234166	232832	231166	229832	228166	233500	230500	70	69000	5000	166680	500	1	1300000	2997	11.21	2.65	12	0.03	20555.00	86889.00	255000	20221223	-9.61	210000	20230727	9.76	242500	-4.95	20230214	210000	9.76	20230727	255000	-9.61	20221223	210000	9.76	20230727	0.22	N	002960	5000	70 억	770018	N	N	0	N	N
7	20231031	110142	55	50.00	KOSPI	화학	N	N	N	Y	50	N	230500	-1000	5	-0.43	72273500	314	23.45	230500	231500	229500	300500	162500	231500	230170.38	59.23	-136	234166	232832	231166	229832	228166	233500	230500	70	69000	5000	166680	500	1	1300000	2997	11.21	2.65	12	0.02	20555.00	86889.00	255000	20221223	-9.61	210000	20230727	9.76	242500	-4.95	20230214	210000	9.76	20230727	255000	-9.61	20221223	210000	9.76	20230727	0.22	N	002960	5000	70 억	770018	N	N	0	N	N
8	20231031	100142	55	50.00	KOSPI	화학	N	N	N	Y	50	N	230500	-1000	5	-0.43	46964000	204	15.24	230500	231500	229500	300500	162500	231500	230215.69	59.23	-113	234166	232832	231166	229832	228166	233500	230500	70	69000	5000	166680	500	1	1300000	2997	11.21	2.65	12	0.02	20555.00	86889.00	255000	20221223	-9.61	210000	20230727	9.76	242500	-4.95	20230214	210000	9.76	20230727	255000	-9.61	20221223	210000	9.76	20230727	0.22	N	002960	5000	70 억	770018	N	N	0	N	N
9	20231031	090140	55	50.00	KOSPI	화학	N	N	N	Y	50	N	230500	-1000	5	-0.43	461000	2	0.15	230500	230500	230500	300500	162500	231500	230500.00	59.23	-1	234166	232832	231166	229832	228166	233500	230500	70	69000	5000	166680	500	1	1300000	2997	11.21	2.65	12	0.00	20555.00	86889.00	255000	20221223	-9.61	210000	20230727	9.76	242500	-4.95	20230214	210000	9.76	20230727	255000	-9.61	20221223	210000	9.76	20230727	0.22	N	002960	5000	70 억	770018	N	N	0	N	N
10	20231030	160140	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231500	1500	2	0.65	309620000	1339	46.30	230500	232500	229500	299000	161000	230000	231232.26	59.23	377	233666	231832	230166	228332	226666	232750	229250	70	69000	5000	165600	500	1	1300000	3010	11.26	2.66	12	0.10	20555.00	86889.00	255000	20221223	-9.22	210000	20230727	10.24	242500	-4.54	20230214	210000	10.24	20230727	255000	-9.22	20221223	210000	10.24	20230727	0.22	N	002960	5000	70 억	769981	N	N	0	N	N
11	20231030	150139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231000	1000	2	0.43	298510500	1291	44.64	230500	232500	229500	299000	161000	230000	231224.24	59.23	336	233666	231832	230166	228332	226666	232750	229250	70	69000	5000	165600	500	1	1300000	3003	11.24	2.66	12	0.10	20555.00	86889.00	255000	20221223	-9.41	210000	20230727	10.00	242500	-4.74	20230214	210000	10.00	20230727	255000	-9.41	20221223	210000	10.00	20230727	0.22	N	002960	5000	70 억	769981	N	N	0	N	N
12	20231030	140139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231000	1000	2	0.43	282745000	1223	42.29	230500	232500	229500	299000	161000	230000	231189.70	59.23	336	233666	231832	230166	228332	226666	232750	229250	70	69000	5000	165600	500	1	1300000	3003	11.24	2.66	12	0.09	20555.00	86889.00	255000	20221223	-9.41	210000	20230727	10.00	242500	-4.74	20230214	210000	10.00	20230727	255000	-9.41	20221223	210000	10.00	20230727	0.22	N	002960	5000	70 억	769981	N	N	0	N	N
13	20231030	130138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231500	1500	2	0.65	206246500	893	30.88	230500	232500	229500	299000	161000	230000	230959.13	59.23	305	233666	231832	230166	228332	226666	232750	229250	70	69000	5000	165600	500	1	1300000	3010	11.26	2.66	12	0.07	20555.00	86889.00	255000	20221223	-9.22	210000	20230727	10.24	242500	-4.54	20230214	210000	10.24	20230727	255000	-9.22	20221223	210000	10.24	20230727	0.22	N	002960	5000	70 억	769981	N	N	0	N	N
14	20231030	120138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231500	1500	2	0.65	185153000	802	27.73	230500	232500	229500	299000	161000	230000	230864.09	59.23	276	233666	231832	230166	228332	226666	232750	229250	70	69000	5000	165600	500	1	1300000	3010	11.26	2.66	12	0.06	20555.00	86889.00	255000	20221223	-9.22	210000	20230727	10.24	242500	-4.54	20230214	210000	10.24	20230727	255000	-9.22	20221223	210000	10.24	20230727	0.22	N	002960	5000	70 억	769981	N	N	0	N	N
15	20231030	110137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	230500	500	2	0.22	111164000	481	16.63	230500	232500	230000	299000	161000	230000	231110.19	59.23	217	233666	231832	230166	228332	226666	232750	229250	70	69000	5000	165600	500	1	1300000	2997	11.21	2.65	12	0.04	20555.00	86889.00	255000	20221223	-9.61	210000	20230727	9.76	242500	-4.95	20230214	210000	9.76	20230727	255000	-9.61	20221223	210000	9.76	20230727	0.22	N	002960	5000	70 억	769981	N	N	0	N	N
16	20231030	100138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231000	1000	2	0.43	85585500	370	12.79	230500	232500	230500	299000	161000	230000	231312.16	59.23	209	233666	231832	230166	228332	226666	232750	229250	70	69000	5000	165600	500	1	1300000	3003	11.24	2.66	12	0.03	20555.00	86889.00	255000	20221223	-9.41	210000	20230727	10.00	242500	-4.74	20230214	210000	10.00	20230727	255000	-9.41	20221223	210000	10.00	20230727	0.22	N	002960	5000	70 억	769981	N	N	0	N	N
17	20231030	090137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232000	2000	2	0.87	7638500	33	1.14	230500	232000	230500	299000	161000	230000	231469.70	59.23	15	233666	231832	230166	228332	226666	232750	229250	70	69000	5000	165600	500	1	1300000	3016	11.29	2.67	12	0.00	20555.00	86889.00	255000	20221223	-9.02	210000	20230727	10.48	242500	-4.33	20230214	210000	10.48	20230727	255000	-9.02	20221223	210000	10.48	20230727	0.22	N	002960	5000	70 억	769981	N	N	0	N	N
18	20231027	160140	55	50.00	KOSPI	화학	N	N	N	Y	50	N	230000	500	2	0.22	667182500	2892	109.17	228500	232000	228500	298000	161000	229500	230699.34	59.13	1677	238500	234000	230500	226000	222500	236250	228250	70	68500	5000	165240	500	1	1300000	2990	11.19	2.65	12	0.22	20555.00	86889.00	255000	20221223	-9.80	210000	20230727	9.52	242500	-5.15	20230214	210000	9.52	20230727	255000	-9.80	20221223	210000	9.52	20230727	0.23	N	002960	5000	70 억	768709	N	N	0	N	N
19	20231027	150137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	230000	500	2	0.22	606220000	2627	99.17	228500	232000	228500	298000	161000	229500	230765.13	59.13	1633	238500	234000	230500	226000	222500	236250	228250	70	68500	5000	165240	500	1	1300000	2990	11.19	2.65	12	0.20	20555.00	86889.00	255000	20221223	-9.80	210000	20230727	9.52	242500	-5.15	20230214	210000	9.52	20230727	255000	-9.80	20221223	210000	9.52	20230727	0.23	N	002960	5000	70 억	768709	N	N	0	N	N
20	20231027	140138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232000	2500	2	1.09	366883500	1591	60.06	228500	232000	228500	298000	161000	229500	230599.31	59.13	982	238500	234000	230500	226000	222500	236250	228250	70	68500	5000	165240	500	1	1300000	3016	11.29	2.67	12	0.12	20555.00	86889.00	255000	20221223	-9.02	210000	20230727	10.48	242500	-4.33	20230214	210000	10.48	20230727	255000	-9.02	20221223	210000	10.48	20230727	0.23	N	002960	5000	70 억	768709	N	N	0	N	N
21	20231027	130137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	230500	1000	2	0.44	218045500	947	35.75	228500	232000	228500	298000	161000	229500	230248.68	59.13	541	238500	234000	230500	226000	222500	236250	228250	70	68500	5000	165240	500	1	1300000	2997	11.21	2.65	12	0.07	20555.00	86889.00	255000	20221223	-9.61	210000	20230727	9.76	242500	-4.95	20230214	210000	9.76	20230727	255000	-9.61	20221223	210000	9.76	20230727	0.23	N	002960	5000	70 억	768709	N	N	0	N	N
22	20231027	120137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231000	1500	2	0.65	180002000	782	29.52	228500	232000	228500	298000	161000	229500	230181.59	59.13	467	238500	234000	230500	226000	222500	236250	228250	70	68500	5000	165240	500	1	1300000	3003	11.24	2.66	12	0.06	20555.00	86889.00	255000	20221223	-9.41	210000	20230727	10.00	242500	-4.74	20230214	210000	10.00	20230727	255000	-9.41	20221223	210000	10.00	20230727	0.23	N	002960	5000	70 억	768709	N	N	0	N	N
23	20231027	110137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231500	2000	2	0.87	137722500	599	22.61	228500	231500	228500	298000	161000	229500	229920.70	59.13	363	238500	234000	230500	226000	222500	236250	228250	70	68500	5000	165240	500	1	1300000	3010	11.26	2.66	12	0.05	20555.00	86889.00	255000	20221223	-9.22	210000	20230727	10.24	242500	-4.54	20230214	210000	10.24	20230727	255000	-9.22	20221223	210000	10.24	20230727	0.23	N	002960	5000	70 억	768709	N	N	0	N	N
24	20231027	100138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	229000	-500	5	-0.22	28407000	124	4.68	228500	230000	228500	298000	161000	229500	229088.71	59.13	42	238500	234000	230500	226000	222500	236250	228250	70	68500	5000	165240	500	1	1300000	2977	11.14	2.64	12	0.01	20555.00	86889.00	255000	20221223	-10.20	210000	20230727	9.05	242500	-5.57	20230214	210000	9.05	20230727	255000	-10.20	20221223	210000	9.05	20230727	0.23	N	002960	5000	70 억	768709	N	N	0	N	N
25	20231027	090137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	230000	500	2	0.22	11223000	49	1.85	228500	230000	228500	298000	161000	229500	229040.82	59.13	32	238500	234000	230500	226000	222500	236250	228250	70	68500	5000	165240	500	1	1300000	2990	11.19	2.65	12	0.00	20555.00	86889.00	255000	20221223	-9.80	210000	20230727	9.52	242500	-5.15	20230214	210000	9.52	20230727	255000	-9.80	20221223	210000	9.52	20230727	0.23	N	002960	5000	70 억	768709	N	N	0	N	N
26	20231026	160136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	229500	500	2	0.22	606579500	2649	196.66	229000	235000	227000	297500	160500	229000	228984.33	59.17	-191	232000	230500	228500	227000	225000	231250	227750	70	68500	5000	164880	500	1	1300000	2984	11.17	2.64	12	0.20	20555.00	86889.00	255000	20221223	-10.00	210000	20230727	9.29	242500	-5.36	20230214	210000	9.29	20230727	255000	-10.00	20221223	210000	9.29	20230727	0.23	N	002960	5000	70 억	769219	N	N	0	N	N
27	20231026	150137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	228500	-500	5	-0.22	586202500	2560	190.05	229000	235000	227000	297500	160500	229000	228985.35	59.17	-197	232000	230500	228500	227000	225000	231250	227750	70	68500	5000	164880	500	1	1300000	2971	11.12	2.63	12	0.20	20555.00	86889.00	255000	20221223	-10.39	210000	20230727	8.81	242500	-5.77	20230214	210000	8.81	20230727	255000	-10.39	20221223	210000	8.81	20230727	0.23	N	002960	5000	70 억	769219	N	N	0	N	N
28	20231026	140136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	228000	-1000	5	-0.44	561978500	2454	182.18	229000	235000	227000	297500	160500	229000	229005.09	59.17	-212	232000	230500	228500	227000	225000	231250	227750	70	68500	5000	164880	500	1	1300000	2964	11.09	2.62	12	0.19	20555.00	86889.00	255000	20221223	-10.59	210000	20230727	8.57	242500	-5.98	20230214	210000	8.57	20230727	255000	-10.59	20221223	210000	8.57	20230727	0.23	N	002960	5000	70 억	769219	N	N	0	N	N
29	20231026	130136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	229000	0	3	0.00	548276000	2394	177.73	229000	235000	227000	297500	160500	229000	229020.89	59.17	-212	232000	230500	228500	227000	225000	231250	227750	70	68500	5000	164880	500	1	1300000	2977	11.14	2.64	12	0.18	20555.00	86889.00	255000	20221223	-10.20	210000	20230727	9.05	242500	-5.57	20230214	210000	9.05	20230727	255000	-10.20	20221223	210000	9.05	20230727	0.23	N	002960	5000	70 억	769219	N	N	0	N	N
30	20231026	120136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	229500	500	2	0.22	536160000	2341	173.79	229000	235000	227000	297500	160500	229000	229030.33	59.17	-211	232000	230500	228500	227000	225000	231250	227750	70	68500	5000	164880	500	1	1300000	2984	11.17	2.64	12	0.18	20555.00	86889.00	255000	20221223	-10.00	210000	20230727	9.29	242500	-5.36	20230214	210000	9.29	20230727	255000	-10.00	20221223	210000	9.29	20230727	0.23	N	002960	5000	70 억	769219	N	N	0	N	N
31	20231026	110137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	228500	-500	5	-0.22	449261500	1961	145.58	229000	235000	227000	297500	160500	229000	229098.16	59.17	-176	232000	230500	228500	227000	225000	231250	227750	70	68500	5000	164880	500	1	1300000	2971	11.12	2.63	12	0.15	20555.00	86889.00	255000	20221223	-10.39	210000	20230727	8.81	242500	-5.77	20230214	210000	8.81	20230727	255000	-10.39	20221223	210000	8.81	20230727	0.23	N	002960	5000	70 억	769219	N	N	0	N	N
32	20231026	100137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	228000	-1000	5	-0.44	266719000	1162	86.27	229000	235000	227000	297500	160500	229000	229534.42	59.17	-179	232000	230500	228500	227000	225000	231250	227750	70	68500	5000	164880	500	1	1300000	2964	11.09	2.62	12	0.09	20555.00	86889.00	255000	20221223	-10.59	210000	20230727	8.57	242500	-5.98	20230214	210000	8.57	20230727	255000	-10.59	20221223	210000	8.57	20230727	0.23	N	002960	5000	70 억	769219	N	N	0	N	N
33	20231026	090136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	229000	0	3	0.00	1145000	5	0.37	229000	229000	229000	297500	160500	229000	229000.00	59.17	0	232000	230500	228500	227000	225000	231250	227750	70	68500	5000	164880	500	1	1300000	2977	11.14	2.64	12	0.00	20555.00	86889.00	255000	20221223	-10.20	210000	20230727	9.05	242500	-5.57	20230214	210000	9.05	20230727	255000	-10.20	20221223	210000	9.05	20230727	0.23	N	002960	5000	70 억	769219	N	N	0	N	N
34	20231025	160136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	229000	-500	5	-0.22	307911000	1347	77.77	226500	230000	226500	298000	161000	229500	228590.20	59.18	148	233166	231332	230166	228332	227166	230750	227750	70	68500	5000	165240	500	1	1300000	2977	11.14	2.64	12	0.10	20555.00	86889.00	255000	20221223	-10.20	210000	20230727	9.05	242500	-5.57	20230214	210000	9.05	20230727	255000	-10.20	20221223	210000	9.05	20230727	0.21	N	002960	5000	70 억	769311	N	N	0	N	N
35	20231025	150137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	229000	-500	5	-0.22	274974500	1203	69.46	226500	230000	226500	298000	161000	229500	228573.98	59.18	97	233166	231332	230166	228332	227166	230750	227750	70	68500	5000	165240	500	1	1300000	2977	11.14	2.64	12	0.09	20555.00	86889.00	255000	20221223	-10.20	210000	20230727	9.05	242500	-5.57	20230214	210000	9.05	20230727	255000	-10.20	20221223	210000	9.05	20230727	0.21	N	002960	5000	70 억	769311	N	N	0	N	N
36	20231025	140135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	230000	500	2	0.22	235627500	1031	59.53	226500	230000	226500	298000	161000	229500	228542.68	59.18	91	233166	231332	230166	228332	227166	230750	227750	70	68500	5000	165240	500	1	1300000	2990	11.19	2.65	12	0.08	20555.00	86889.00	255000	20221223	-9.80	210000	20230727	9.52	242500	-5.15	20230214	210000	9.52	20230727	255000	-9.80	20221223	210000	9.52	20230727	0.21	N	002960	5000	70 억	769311	N	N	0	N	N
37	20231025	130138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	230000	500	2	0.22	220494000	965	55.72	226500	230000	226500	298000	161000	229500	228491.19	59.18	99	233166	231332	230166	228332	227166	230750	227750	70	68500	5000	165240	500	1	1300000	2990	11.19	2.65	12	0.07	20555.00	86889.00	255000	20221223	-9.80	210000	20230727	9.52	242500	-5.15	20230214	210000	9.52	20230727	255000	-9.80	20221223	210000	9.52	20230727	0.21	N	002960	5000	70 억	769311	N	N	0	N	N
38	20231025	120136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	230000	500	2	0.22	197532500	865	49.94	226500	230000	226500	298000	161000	229500	228361.27	59.18	111	233166	231332	230166	228332	227166	230750	227750	70	68500	5000	165240	500	1	1300000	2990	11.19	2.65	12	0.07	20555.00	86889.00	255000	20221223	-9.80	210000	20230727	9.52	242500	-5.15	20230214	210000	9.52	20230727	255000	-9.80	20221223	210000	9.52	20230727	0.21	N	002960	5000	70 억	769311	N	N	0	N	N
39	20231025	110136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	230000	500	2	0.22	186283000	816	47.11	226500	230000	226500	298000	161000	229500	228287.99	59.18	133	233166	231332	230166	228332	227166	230750	227750	70	68500	5000	165240	500	1	1300000	2990	11.19	2.65	12	0.06	20555.00	86889.00	255000	20221223	-9.80	210000	20230727	9.52	242500	-5.15	20230214	210000	9.52	20230727	255000	-9.80	20221223	210000	9.52	20230727	0.21	N	002960	5000	70 억	769311	N	N	0	N	N
40	20231025	100136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	229000	-500	5	-0.22	123774500	543	31.35	226500	229500	226500	298000	161000	229500	227945.67	59.18	83	233166	231332	230166	228332	227166	230750	227750	70	68500	5000	165240	500	1	1300000	2977	11.14	2.64	12	0.04	20555.00	86889.00	255000	20221223	-10.20	210000	20230727	9.05	242500	-5.57	20230214	210000	9.05	20230727	255000	-10.20	20221223	210000	9.05	20230727	0.21	N	002960	5000	70 억	769311	N	N	0	N	N
41	20231025	090136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	229000	-500	5	-0.22	44022500	194	11.20	226500	229000	226500	298000	161000	229500	226920.10	59.18	57	233166	231332	230166	228332	227166	230750	227750	70	68500	5000	165240	500	1	1300000	2977	11.14	2.64	12	0.01	20555.00	86889.00	255000	20221223	-10.20	210000	20230727	9.05	242500	-5.57	20230214	210000	9.05	20230727	255000	-10.20	20221223	210000	9.05	20230727	0.21	N	002960	5000	70 억	769311	N	N	0	N	N
42	20231024	160134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	229500	-2500	5	-1.08	398733500	1732	62.91	232000	232000	229000	301500	162500	232000	230215.65	59.22	-409	243333	237666	228333	222666	213333	233000	218000	70	69500	5000	167040	500	1	1300000	2984	11.17	2.64	12	0.13	20555.00	86889.00	255000	20221223	-10.00	210000	20230727	9.29	242500	-5.36	20230214	210000	9.29	20230727	255000	-10.00	20221223	210000	9.29	20230727	0.21	N	002960	5000	70 억	769841	N	N	0	N	N
43	20231024	150136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	229500	-2500	5	-1.08	387026000	1681	61.06	232000	232000	229000	301500	162500	232000	230235.57	59.22	-406	243333	237666	228333	222666	213333	233000	218000	70	69500	5000	167040	500	1	1300000	2984	11.17	2.64	12	0.13	20555.00	86889.00	255000	20221223	-10.00	210000	20230727	9.29	242500	-5.36	20230214	210000	9.29	20230727	255000	-10.00	20221223	210000	9.29	20230727	0.21	N	002960	5000	70 억	769841	N	N	0	N	N
44	20231024	140135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	230000	-2000	5	-0.86	339197000	1473	53.51	232000	232000	229000	301500	162500	232000	230276.31	59.22	-322	243333	237666	228333	222666	213333	233000	218000	70	69500	5000	167040	500	1	1300000	2990	11.19	2.65	12	0.11	20555.00	86889.00	255000	20221223	-9.80	210000	20230727	9.52	242500	-5.15	20230214	210000	9.52	20230727	255000	-9.80	20221223	210000	9.52	20230727	0.21	N	002960	5000	70 억	769841	N	N	0	N	N
45	20231024	130137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	229500	-2500	5	-1.08	309765000	1345	48.86	232000	232000	229000	301500	162500	232000	230308.55	59.22	-250	243333	237666	228333	222666	213333	233000	218000	70	69500	5000	167040	500	1	1300000	2984	11.17	2.64	12	0.10	20555.00	86889.00	255000	20221223	-10.00	210000	20230727	9.29	242500	-5.36	20230214	210000	9.29	20230727	255000	-10.00	20221223	210000	9.29	20230727	0.21	N	002960	5000	70 억	769841	N	N	0	N	N
46	20231024	120136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	229000	-3000	5	-1.29	249045000	1081	39.27	232000	232000	229000	301500	162500	232000	230383.90	59.22	-128	243333	237666	228333	222666	213333	233000	218000	70	69500	5000	167040	500	1	1300000	2977	11.14	2.64	12	0.08	20555.00	86889.00	255000	20221223	-10.20	210000	20230727	9.05	242500	-5.57	20230214	210000	9.05	20230727	255000	-10.20	20221223	210000	9.05	20230727	0.21	N	002960	5000	70 억	769841	N	N	0	N	N
47	20231024	110136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	230000	-2000	5	-0.86	186117000	807	29.31	232000	232000	230000	301500	162500	232000	230628.25	59.22	-94	243333	237666	228333	222666	213333	233000	218000	70	69500	5000	167040	500	1	1300000	2990	11.19	2.65	12	0.06	20555.00	86889.00	255000	20221223	-9.80	210000	20230727	9.52	242500	-5.15	20230214	210000	9.52	20230727	255000	-9.80	20221223	210000	9.52	20230727	0.21	N	002960	5000	70 억	769841	N	N	0	N	N
48	20231024	100135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231500	-500	5	-0.22	54795500	237	8.61	232000	232000	230500	301500	162500	232000	231204.64	59.22	4	243333	237666	228333	222666	213333	233000	218000	70	69500	5000	167040	500	1	1300000	3010	11.26	2.66	12	0.02	20555.00	86889.00	255000	20221223	-9.22	210000	20230727	10.24	242500	-4.54	20230214	210000	10.24	20230727	255000	-9.22	20221223	210000	10.24	20230727	0.21	N	002960	5000	70 억	769841	N	N	0	N	N
49	20231024	090135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232000	0	3	0.00	6728000	29	1.05	232000	232000	232000	301500	162500	232000	232000.00	59.22	-26	243333	237666	228333	222666	213333	233000	218000	70	69500	5000	167040	500	1	1300000	3016	11.29	2.67	12	0.00	20555.00	86889.00	255000	20221223	-9.02	210000	20230727	10.48	242500	-4.33	20230214	210000	10.48	20230727	255000	-9.02	20221223	210000	10.48	20230727	0.21	N	002960	5000	70 억	769841	N	N	0	N	N
50	20231023	160134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232000	-2000	5	-0.85	633313500	2744	160.75	234000	234000	219000	304000	164000	234000	230799.38	59.22	732	236666	235332	233666	232332	230666	236000	233000	70	70000	5000	168480	500	1	1300000	3016	11.29	2.67	12	0.21	20555.00	86889.00	255000	20221223	-9.02	210000	20230727	10.48	242500	-4.33	20230214	210000	10.48	20230727	255000	-9.02	20221223	210000	10.48	20230727	0.22	N	002960	5000	70 억	769872	N	N	0	N	N
51	20231023	150134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232000	-2000	5	-0.85	608999500	2639	154.60	234000	234000	219000	304000	164000	234000	230769.04	59.22	720	236666	235332	233666	232332	230666	236000	233000	70	70000	5000	168480	500	1	1300000	3016	11.29	2.67	12	0.20	20555.00	86889.00	255000	20221223	-9.02	210000	20230727	10.48	242500	-4.33	20230214	210000	10.48	20230727	255000	-9.02	20221223	210000	10.48	20230727	0.22	N	002960	5000	70 억	769872	N	N	0	N	N
52	20231023	140134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231500	-2500	5	-1.07	598810000	2595	152.02	234000	234000	219000	304000	164000	234000	230755.30	59.22	732	236666	235332	233666	232332	230666	236000	233000	70	70000	5000	168480	500	1	1300000	3010	11.26	2.66	12	0.20	20555.00	86889.00	255000	20221223	-9.22	210000	20230727	10.24	242500	-4.54	20230214	210000	10.24	20230727	255000	-9.22	20221223	210000	10.24	20230727	0.22	N	002960	5000	70 억	769872	N	N	0	N	N
53	20231023	130136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232000	-2000	5	-0.85	523628500	2271	133.04	234000	234000	219000	304000	164000	234000	230571.77	59.22	705	236666	235332	233666	232332	230666	236000	233000	70	70000	5000	168480	500	1	1300000	3016	11.29	2.67	12	0.17	20555.00	86889.00	255000	20221223	-9.02	210000	20230727	10.48	242500	-4.33	20230214	210000	10.48	20230727	255000	-9.02	20221223	210000	10.48	20230727	0.22	N	002960	5000	70 억	769872	N	N	0	N	N
54	20231023	120134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232500	-1500	5	-0.64	492176000	2135	125.07	234000	234000	219000	304000	164000	234000	230527.40	59.22	703	236666	235332	233666	232332	230666	236000	233000	70	70000	5000	168480	500	1	1300000	3023	11.31	2.68	12	0.16	20555.00	86889.00	255000	20221223	-8.82	210000	20230727	10.71	242500	-4.12	20230214	210000	10.71	20230727	255000	-8.82	20221223	210000	10.71	20230727	0.22	N	002960	5000	70 억	769872	N	N	0	N	N
55	20231023	110135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232000	-2000	5	-0.85	473618000	2055	120.39	234000	234000	219000	304000	164000	234000	230471.05	59.22	661	236666	235332	233666	232332	230666	236000	233000	70	70000	5000	168480	500	1	1300000	3016	11.29	2.67	12	0.16	20555.00	86889.00	255000	20221223	-9.02	210000	20230727	10.48	242500	-4.33	20230214	210000	10.48	20230727	255000	-9.02	20221223	210000	10.48	20230727	0.22	N	002960	5000	70 억	769872	N	N	0	N	N
56	20231023	100133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232000	-2000	5	-0.85	344200500	1498	87.76	234000	234000	219000	304000	164000	234000	229773.36	59.22	593	236666	235332	233666	232332	230666	236000	233000	70	70000	5000	168480	500	1	1300000	3016	11.29	2.67	12	0.12	20555.00	86889.00	255000	20221223	-9.02	210000	20230727	10.48	242500	-4.33	20230214	210000	10.48	20230727	255000	-9.02	20221223	210000	10.48	20230727	0.22	N	002960	5000	70 억	769872	N	N	0	N	N
57	20231023	090135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	234000	0	3	0.00	9828000	42	2.46	234000	234000	234000	304000	164000	234000	234000.00	59.22	37	236666	235332	233666	232332	230666	236000	233000	70	70000	5000	168480	500	1	1300000	3042	11.38	2.69	12	0.00	20555.00	86889.00	255000	20221223	-8.24	210000	20230727	11.43	242500	-3.51	20230214	210000	11.43	20230727	255000	-8.24	20221223	210000	11.43	20230727	0.22	N	002960	5000	70 억	769872	N	N	0	N	N
58	20231020	160135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	234000	-500	5	-0.21	396323000	1697	161.77	233500	235000	232000	304500	164500	234500	233543.31	59.19	944	236500	235500	234500	233500	232500	235000	233000	70	70000	5000	168840	500	1	1300000	3042	11.38	2.69	12	0.13	20555.00	86889.00	255000	20221223	-8.24	210000	20230727	11.43	242500	-3.51	20230214	210000	11.43	20230727	255000	-8.24	20221223	210000	11.43	20230727	0.22	N	002960	5000	70 억	769418	N	N	0	N	N
59	20231020	150134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	234000	-500	5	-0.21	384837500	1648	157.10	233500	235000	232000	304500	164500	234500	233517.90	59.19	900	236500	235500	234500	233500	232500	235000	233000	70	70000	5000	168840	500	1	1300000	3042	11.38	2.69	12	0.13	20555.00	86889.00	255000	20221223	-8.24	210000	20230727	11.43	242500	-3.51	20230214	210000	11.43	20230727	255000	-8.24	20221223	210000	11.43	20230727	0.22	N	002960	5000	70 억	769418	N	N	0	N	N
60	20231020	140135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	233500	-1000	5	-0.43	332817000	1426	135.94	233500	235000	232000	304500	164500	234500	233392.01	59.19	746	236500	235500	234500	233500	232500	235000	233000	70	70000	5000	168840	500	1	1300000	3036	11.36	2.69	12	0.11	20555.00	86889.00	255000	20221223	-8.43	210000	20230727	11.19	242500	-3.71	20230214	210000	11.19	20230727	255000	-8.43	20221223	210000	11.19	20230727	0.22	N	002960	5000	70 억	769418	N	N	0	N	N
61	20231020	130131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	233000	-1500	5	-0.64	304756000	1306	124.50	233500	235000	232000	304500	164500	234500	233350.69	59.19	656	236500	235500	234500	233500	232500	235000	233000	70	70000	5000	168840	500	1	1300000	3029	11.34	2.68	12	0.10	20555.00	86889.00	255000	20221223	-8.63	210000	20230727	10.95	242500	-3.92	20230214	210000	10.95	20230727	255000	-8.63	20221223	210000	10.95	20230727	0.22	N	002960	5000	70 억	769418	N	N	0	N	N
62	20231020	120133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	233000	-1500	5	-0.64	286073000	1226	116.87	233500	235000	232000	304500	164500	234500	233338.50	59.19	584	236500	235500	234500	233500	232500	235000	233000	70	70000	5000	168840	500	1	1300000	3029	11.34	2.68	12	0.09	20555.00	86889.00	255000	20221223	-8.63	210000	20230727	10.95	242500	-3.92	20230214	210000	10.95	20230727	255000	-8.63	20221223	210000	10.95	20230727	0.22	N	002960	5000	70 억	769418	N	N	0	N	N
63	20231020	110135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	234500	0	3	0.00	224898500	964	91.90	233500	235000	232000	304500	164500	234500	233297.20	59.19	435	236500	235500	234500	233500	232500	235000	233000	70	70000	5000	168840	500	1	1300000	3049	11.41	2.70	12	0.07	20555.00	86889.00	255000	20221223	-8.04	210000	20230727	11.67	242500	-3.30	20230214	210000	11.67	20230727	255000	-8.04	20221223	210000	11.67	20230727	0.22	N	002960	5000	70 억	769418	N	N	0	N	N
64	20231020	100133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	235000	500	2	0.21	177130500	760	72.45	233500	235000	232000	304500	164500	234500	233066.45	59.19	365	236500	235500	234500	233500	232500	235000	233000	70	70000	5000	168840	500	1	1300000	3055	11.43	2.70	12	0.06	20555.00	86889.00	255000	20221223	-7.84	210000	20230727	11.90	242500	-3.09	20230214	210000	11.90	20230727	255000	-7.84	20221223	210000	11.90	20230727	0.22	N	002960	5000	70 억	769418	N	N	0	N	N
65	20231020	090135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	234000	-500	5	-0.21	1870500	8	0.76	233500	234000	233500	304500	164500	234500	233812.50	59.19	5	236500	235500	234500	233500	232500	235000	233000	70	70000	5000	168840	500	1	1300000	3042	11.38	2.69	12	0.00	20555.00	86889.00	255000	20221223	-8.24	210000	20230727	11.43	242500	-3.51	20230214	210000	11.43	20230727	255000	-8.24	20221223	210000	11.43	20230727	0.22	N	002960	5000	70 억	769418	N	N	0	N	N
66	20231019	160133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	234500	-1000	5	-0.42	240906500	1028	140.25	235500	235500	233500	306000	165000	235500	234344.84	59.20	184	238500	237000	235500	234000	232500	236250	233250	70	70500	5000	169560	500	1	1300000	3049	11.41	2.70	12	0.08	20555.00	86889.00	255000	20221223	-8.04	210000	20230727	11.67	242500	-3.30	20230214	210000	11.67	20230727	255000	-8.04	20221223	210000	11.67	20230727	0.21	N	002960	5000	70 억	769556	N	N	0	N	N
67	20231019	150134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	234500	-1000	5	-0.42	193739000	827	112.82	235500	235500	233500	306000	165000	235500	234267.23	59.20	92	238500	237000	235500	234000	232500	236250	233250	70	70500	5000	169560	500	1	1300000	3049	11.41	2.70	12	0.06	20555.00	86889.00	255000	20221223	-8.04	210000	20230727	11.67	242500	-3.30	20230214	210000	11.67	20230727	255000	-8.04	20221223	210000	11.67	20230727	0.21	N	002960	5000	70 억	769556	N	N	0	N	N
68	20231019	140134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	235000	-500	5	-0.21	177785500	759	103.55	235500	235500	233500	306000	165000	235500	234236.50	59.20	46	238500	237000	235500	234000	232500	236250	233250	70	70500	5000	169560	500	1	1300000	3055	11.43	2.70	12	0.06	20555.00	86889.00	255000	20221223	-7.84	210000	20230727	11.90	242500	-3.09	20230214	210000	11.90	20230727	255000	-7.84	20221223	210000	11.90	20230727	0.21	N	002960	5000	70 억	769556	N	N	0	N	N
69	20231019	130133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	234000	-1500	5	-0.64	157639000	673	91.81	235500	235500	233500	306000	165000	235500	234233.28	59.20	39	238500	237000	235500	234000	232500	236250	233250	70	70500	5000	169560	500	1	1300000	3042	11.38	2.69	12	0.05	20555.00	86889.00	255000	20221223	-8.24	210000	20230727	11.43	242500	-3.51	20230214	210000	11.43	20230727	255000	-8.24	20221223	210000	11.43	20230727	0.21	N	002960	5000	70 억	769556	N	N	0	N	N
70	20231019	120133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	234000	-1500	5	-0.64	132586000	566	77.22	235500	235500	233500	306000	165000	235500	234250.88	59.20	21	238500	237000	235500	234000	232500	236250	233250	70	70500	5000	169560	500	1	1300000	3042	11.38	2.69	12	0.04	20555.00	86889.00	255000	20221223	-8.24	210000	20230727	11.43	242500	-3.51	20230214	210000	11.43	20230727	255000	-8.24	20221223	210000	11.43	20230727	0.21	N	002960	5000	70 억	769556	N	N	0	N	N
71	20231019	110133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	235000	-500	5	-0.21	120851500	516	70.40	235500	235500	233500	306000	165000	235500	234208.33	59.20	26	238500	237000	235500	234000	232500	236250	233250	70	70500	5000	169560	500	1	1300000	3055	11.43	2.70	12	0.04	20555.00	86889.00	255000	20221223	-7.84	210000	20230727	11.90	242500	-3.09	20230214	210000	11.90	20230727	255000	-7.84	20221223	210000	11.90	20230727	0.21	N	002960	5000	70 억	769556	N	N	0	N	N
72	20231019	100133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	234500	-1000	5	-0.42	105134500	449	61.26	235500	235500	233500	306000	165000	235500	234152.56	59.20	35	238500	237000	235500	234000	232500	236250	233250	70	70500	5000	169560	500	1	1300000	3049	11.41	2.70	12	0.03	20555.00	86889.00	255000	20221223	-8.04	210000	20230727	11.67	242500	-3.30	20230214	210000	11.67	20230727	255000	-8.04	20221223	210000	11.67	20230727	0.21	N	002960	5000	70 억	769556	N	N	0	N	N
73	20231019	090134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	235500	0	3	0.00	19075500	81	11.05	235500	235500	235500	306000	165000	235500	235500.00	59.20	-56	238500	237000	235500	234000	232500	236250	233250	70	70500	5000	169560	500	1	1300000	3062	11.46	2.71	12	0.01	20555.00	86889.00	255000	20221223	-7.65	210000	20230727	12.14	242500	-2.89	20230214	210000	12.14	20230727	255000	-7.65	20221223	210000	12.14	20230727	0.21	N	002960	5000	70 억	769556	N	N	0	N	N
74	20231018	160133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	235500	0	3	0.00	172618500	733	79.33	236000	237000	234000	306000	165000	235500	235495.91	59.21	-52	238166	236832	235666	234332	233166	236250	233750	70	70500	5000	169560	500	1	1300000	3062	11.46	2.71	12	0.06	20555.00	86889.00	255000	20221223	-7.65	210000	20230727	12.14	242500	-2.89	20230214	210000	12.14	20230727	255000	-7.65	20221223	210000	12.14	20230727	0.11	N	002960	5000	70 억	769715	N	N	0	N	N
75	20231018	150133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	235500	0	3	0.00	166502500	707	76.52	236000	237000	234000	306000	165000	235500	235505.66	59.21	-53	238166	236832	235666	234332	233166	236250	233750	70	70500	5000	169560	500	1	1300000	3062	11.46	2.71	12	0.05	20555.00	86889.00	255000	20221223	-7.65	210000	20230727	12.14	242500	-2.89	20230214	210000	12.14	20230727	255000	-7.65	20221223	210000	12.14	20230727	0.11	N	002960	5000	70 억	769715	N	N	0	N	N
76	20231018	140132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	235500	0	3	0.00	117572000	499	54.00	236000	237000	234000	306000	165000	235500	235615.23	59.21	-95	238166	236832	235666	234332	233166	236250	233750	70	70500	5000	169560	500	1	1300000	3062	11.46	2.71	12	0.04	20555.00	86889.00	255000	20221223	-7.65	210000	20230727	12.14	242500	-2.89	20230214	210000	12.14	20230727	255000	-7.65	20221223	210000	12.14	20230727	0.11	N	002960	5000	70 억	769715	N	N	0	N	N
77	20231018	130133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	236500	1000	2	0.42	80755000	343	37.12	236000	236500	234000	306000	165000	235500	235437.32	59.21	-80	238166	236832	235666	234332	233166	236250	233750	70	70500	5000	169560	500	1	1300000	3075	11.51	2.72	12	0.03	20555.00	86889.00	255000	20221223	-7.25	210000	20230727	12.62	242500	-2.47	20230214	210000	12.62	20230727	255000	-7.25	20221223	210000	12.62	20230727	0.11	N	002960	5000	70 억	769715	N	N	0	N	N
78	20231018	120133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	236500	1000	2	0.42	68255500	290	31.39	236000	236500	234000	306000	165000	235500	235363.79	59.21	-73	238166	236832	235666	234332	233166	236250	233750	70	70500	5000	169560	500	1	1300000	3075	11.51	2.72	12	0.02	20555.00	86889.00	255000	20221223	-7.25	210000	20230727	12.62	242500	-2.47	20230214	210000	12.62	20230727	255000	-7.25	20221223	210000	12.62	20230727	0.11	N	002960	5000	70 억	769715	N	N	0	N	N
79	20231018	110133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	236000	500	2	0.21	44439000	189	20.45	236000	236500	234000	306000	165000	235500	235126.98	59.21	-75	238166	236832	235666	234332	233166	236250	233750	70	70500	5000	169560	500	1	1300000	3068	11.48	2.72	12	0.01	20555.00	86889.00	255000	20221223	-7.45	210000	20230727	12.38	242500	-2.68	20230214	210000	12.38	20230727	255000	-7.45	20221223	210000	12.38	20230727	0.11	N	002960	5000	70 억	769715	N	N	0	N	N
80	20231018	100133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	236000	500	2	0.21	32928500	140	15.15	236000	236500	234000	306000	165000	235500	235203.57	59.21	-45	238166	236832	235666	234332	233166	236250	233750	70	70500	5000	169560	500	1	1300000	3068	11.48	2.72	12	0.01	20555.00	86889.00	255000	20221223	-7.45	210000	20230727	12.38	242500	-2.68	20230214	210000	12.38	20230727	255000	-7.45	20221223	210000	12.38	20230727	0.11	N	002960	5000	70 억	769715	N	N	0	N	N
81	20231018	090133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	235500	0	3	0.00	12718000	54	5.84	236000	236000	235500	306000	165000	235500	235518.52	59.21	-48	238166	236832	235666	234332	233166	236250	233750	70	70500	5000	169560	500	1	1300000	3062	11.46	2.71	12	0.00	20555.00	86889.00	255000	20221223	-7.65	210000	20230727	12.14	242500	-2.89	20230214	210000	12.14	20230727	255000	-7.65	20221223	210000	12.14	20230727	0.11	N	002960	5000	70 억	769715	N	N	0	N	N
82	20231017	160133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	235500	-1500	5	-0.63	217471000	923	15.48	237000	237000	234500	308000	166000	237000	235613.22	59.24	-248	246333	241666	236833	232166	227333	244000	234500	70	71000	5000	170640	500	1	1300000	3062	11.46	2.71	12	0.07	20555.00	86889.00	255000	20221223	-7.65	210000	20230727	12.14	242500	-2.89	20230214	210000	12.14	20230727	255000	-7.65	20221223	210000	12.14	20230727	0.07	N	002960	5000	70 억	770059	N	N	0	N	N
83	20231017	150133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	235500	-1500	5	-0.63	196745500	835	14.01	237000	237000	234500	308000	166000	237000	235623.35	59.24	-226	246333	241666	236833	232166	227333	244000	234500	70	71000	5000	170640	500	1	1300000	3062	11.46	2.71	12	0.06	20555.00	86889.00	255000	20221223	-7.65	210000	20230727	12.14	242500	-2.89	20230214	210000	12.14	20230727	255000	-7.65	20221223	210000	12.14	20230727	0.07	N	002960	5000	70 억	770059	N	N	0	N	N
84	20231017	140133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	235500	-1500	5	-0.63	181188000	769	12.90	237000	237000	234500	308000	166000	237000	235615.08	59.24	-214	246333	241666	236833	232166	227333	244000	234500	70	71000	5000	170640	500	1	1300000	3062	11.46	2.71	12	0.06	20555.00	86889.00	255000	20221223	-7.65	210000	20230727	12.14	242500	-2.89	20230214	210000	12.14	20230727	255000	-7.65	20221223	210000	12.14	20230727	0.07	N	002960	5000	70 억	770059	N	N	0	N	N
85	20231017	130133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	235500	-1500	5	-0.63	153113500	650	10.90	237000	237000	234500	308000	166000	237000	235559.23	59.24	-208	246333	241666	236833	232166	227333	244000	234500	70	71000	5000	170640	500	1	1300000	3062	11.46	2.71	12	0.05	20555.00	86889.00	255000	20221223	-7.65	210000	20230727	12.14	242500	-2.89	20230214	210000	12.14	20230727	255000	-7.65	20221223	210000	12.14	20230727	0.07	N	002960	5000	70 억	770059	N	N	0	N	N
86	20231017	120133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	235500	-1500	5	-0.63	141793000	602	10.10	237000	237000	234500	308000	166000	237000	235536.54	59.24	-191	246333	241666	236833	232166	227333	244000	234500	70	71000	5000	170640	500	1	1300000	3062	11.46	2.71	12	0.05	20555.00	86889.00	255000	20221223	-7.65	210000	20230727	12.14	242500	-2.89	20230214	210000	12.14	20230727	255000	-7.65	20221223	210000	12.14	20230727	0.07	N	002960	5000	70 억	770059	N	N	0	N	N
87	20231017	110132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	235000	-2000	5	-0.84	115415500	490	8.22	237000	237000	234500	308000	166000	237000	235541.84	59.24	-109	246333	241666	236833	232166	227333	244000	234500	70	71000	5000	170640	500	1	1300000	3055	11.43	2.70	12	0.04	20555.00	86889.00	255000	20221223	-7.84	210000	20230727	11.90	242500	-3.09	20230214	210000	11.90	20230727	255000	-7.84	20221223	210000	11.90	20230727	0.07	N	002960	5000	70 억	770059	N	N	0	N	N
88	20231017	100132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	236000	-1000	5	-0.42	79877500	339	5.69	237000	237000	234500	308000	166000	237000	235626.84	59.24	-35	246333	241666	236833	232166	227333	244000	234500	70	71000	5000	170640	500	1	1300000	3068	11.48	2.72	12	0.03	20555.00	86889.00	255000	20221223	-7.45	210000	20230727	12.38	242500	-2.68	20230214	210000	12.38	20230727	255000	-7.45	20221223	210000	12.38	20230727	0.07	N	002960	5000	70 억	770059	N	N	0	N	N
89	20231017	090133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	236000	-1000	5	-0.42	11576500	49	0.82	237000	237000	234500	308000	166000	237000	236255.10	59.24	-13	246333	241666	236833	232166	227333	244000	234500	70	71000	5000	170640	500	1	1300000	3068	11.48	2.72	12	0.00	20555.00	86889.00	255000	20221223	-7.45	210000	20230727	12.38	242500	-2.68	20230214	210000	12.38	20230727	255000	-7.45	20221223	210000	12.38	20230727	0.07	N	002960	5000	70 억	770059	N	N	0	N	N
90	20231016	160132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	237000	5000	2	2.16	1411063000	5960	242.47	233000	241500	232000	301500	162500	232000	236756.33	59.17	1846	234666	233332	232166	230832	229666	234000	231500	70	69500	5000	167040	500	1	1300000	3081	11.53	2.73	12	0.46	20555.00	86889.00	255000	20221223	-7.06	210000	20230727	12.86	242500	-2.27	20230214	210000	12.86	20230727	255000	-7.06	20221223	210000	12.86	20230727	0.07	N	002960	5000	70 억	769190	N	N	0	N	N
91	20231016	150131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	234500	2500	2	1.08	1382947500	5841	237.63	233000	241500	232000	301500	162500	232000	236766.35	59.17	1838	234666	233332	232166	230832	229666	234000	231500	70	69500	5000	167040	500	1	1300000	3049	11.41	2.70	12	0.45	20555.00	86889.00	255000	20221223	-8.04	210000	20230727	11.67	242500	-3.30	20230214	210000	11.67	20230727	255000	-8.04	20221223	210000	11.67	20230727	0.07	N	002960	5000	70 억	769190	N	N	0	N	N
92	20231016	140132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	237000	5000	2	2.16	1312476000	5542	225.47	233000	241500	232000	301500	162500	232000	236824.40	59.17	1738	234666	233332	232166	230832	229666	234000	231500	70	69500	5000	167040	500	1	1300000	3081	11.53	2.73	12	0.43	20555.00	86889.00	255000	20221223	-7.06	210000	20230727	12.86	242500	-2.27	20230214	210000	12.86	20230727	255000	-7.06	20221223	210000	12.86	20230727	0.07	N	002960	5000	70 억	769190	N	N	0	N	N
93	20231016	130132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	236000	4000	2	1.72	1155569000	4874	198.29	233000	241500	232000	301500	162500	232000	237089.47	59.17	1557	234666	233332	232166	230832	229666	234000	231500	70	69500	5000	167040	500	1	1300000	3068	11.48	2.72	12	0.37	20555.00	86889.00	255000	20221223	-7.45	210000	20230727	12.38	242500	-2.68	20230214	210000	12.38	20230727	255000	-7.45	20221223	210000	12.38	20230727	0.07	N	002960	5000	70 억	769190	N	N	0	N	N
94	20231016	120134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	236000	4000	2	1.72	1095885500	4622	188.04	233000	241500	232000	301500	162500	232000	237103.12	59.17	1566	234666	233332	232166	230832	229666	234000	231500	70	69500	5000	167040	500	1	1300000	3068	11.48	2.72	12	0.36	20555.00	86889.00	255000	20221223	-7.45	210000	20230727	12.38	242500	-2.68	20230214	210000	12.38	20230727	255000	-7.45	20221223	210000	12.38	20230727	0.07	N	002960	5000	70 억	769190	N	N	0	N	N
95	20231016	110133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	235500	3500	2	1.51	1043162500	4399	178.97	233000	241500	232000	301500	162500	232000	237137.45	59.17	1579	234666	233332	232166	230832	229666	234000	231500	70	69500	5000	167040	500	1	1300000	3062	11.46	2.71	12	0.34	20555.00	86889.00	255000	20221223	-7.65	210000	20230727	12.14	242500	-2.89	20230214	210000	12.14	20230727	255000	-7.65	20221223	210000	12.14	20230727	0.07	N	002960	5000	70 억	769190	N	N	0	N	N
96	20231016	100130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	238500	6500	2	2.80	879404500	3711	150.98	233000	241500	232000	301500	162500	232000	236973.72	59.17	1427	234666	233332	232166	230832	229666	234000	231500	70	69500	5000	167040	500	1	1300000	3101	11.60	2.74	12	0.29	20555.00	86889.00	255000	20221223	-6.47	210000	20230727	13.57	242500	-1.65	20230214	210000	13.57	20230727	255000	-6.47	20221223	210000	13.57	20230727	0.07	N	002960	5000	70 억	769190	N	N	0	N	N
97	20231016	090132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232500	500	2	0.22	22562500	97	3.95	233000	233000	232000	301500	162500	232000	232609.38	59.17	31	234666	233332	232166	230832	229666	234000	231500	70	69500	5000	167040	500	1	1300000	3023	11.31	2.68	12	0.01	20555.00	86889.00	255000	20221223	-8.82	210000	20230727	10.71	242500	-4.12	20230214	210000	10.71	20230727	255000	-8.82	20221223	210000	10.71	20230727	0.07	N	002960	5000	70 억	769190	N	N	0	N	N
98	20231012	160133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232000	1500	2	0.65	236548500	1020	62.96	230000	233500	230000	299500	161500	230500	231910.29	59.23	146	233833	232166	230833	229166	227833	231500	228500	70	69000	5000	165960	500	1	1300000	3016	11.29	2.67	12	0.08	20555.00	86889.00	255000	20221223	-9.02	210000	20230727	10.48	242500	-4.33	20230214	210000	10.48	20230727	255000	-9.02	20221223	210000	10.48	20230727	0.07	N	002960	5000	70 억	770044	N	N	1	N	N
99	20231012	150132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232000	1500	2	0.65	227264000	980	60.49	230000	233500	230000	299500	161500	230500	231902.04	59.23	133	233833	232166	230833	229166	227833	231500	228500	70	69000	5000	165960	500	1	1300000	3016	11.29	2.67	12	0.08	20555.00	86889.00	255000	20221223	-9.02	210000	20230727	10.48	242500	-4.33	20230214	210000	10.48	20230727	255000	-9.02	20221223	210000	10.48	20230727	0.07	N	002960	5000	70 억	770044	N	N	1	N	N
100	20231012	140131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232000	1500	2	0.65	173449500	748	46.17	230000	233500	230000	299500	161500	230500	231884.36	59.23	-1	233833	232166	230833	229166	227833	231500	228500	70	69000	5000	165960	500	1	1300000	3016	11.29	2.67	12	0.06	20555.00	86889.00	255000	20221223	-9.02	210000	20230727	10.48	242500	-4.33	20230214	210000	10.48	20230727	255000	-9.02	20221223	210000	10.48	20230727	0.07	N	002960	5000	70 억	770044	N	N	1	N	N
101	20231012	130131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232000	1500	2	0.65	145915000	629	38.83	230000	233500	230000	299500	161500	230500	231979.33	59.23	-47	233833	232166	230833	229166	227833	231500	228500	70	69000	5000	165960	500	1	1300000	3016	11.29	2.67	12	0.05	20555.00	86889.00	255000	20221223	-9.02	210000	20230727	10.48	242500	-4.33	20230214	210000	10.48	20230727	255000	-9.02	20221223	210000	10.48	20230727	0.07	N	002960	5000	70 억	770044	N	N	1	N	N
102	20231012	120133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231500	1000	2	0.43	88377500	381	23.52	230000	233500	230000	299500	161500	230500	231961.94	59.23	-19	233833	232166	230833	229166	227833	231500	228500	70	69000	5000	165960	500	1	1300000	3010	11.26	2.66	12	0.03	20555.00	86889.00	255000	20221223	-9.22	210000	20230727	10.24	242500	-4.54	20230214	210000	10.24	20230727	255000	-9.22	20221223	210000	10.24	20230727	0.07	N	002960	5000	70 억	770044	N	N	1	N	N
103	20231012	110133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232000	1500	2	0.65	78884500	340	20.99	230000	233500	230000	299500	161500	230500	232013.24	59.23	-20	233833	232166	230833	229166	227833	231500	228500	70	69000	5000	165960	500	1	1300000	3016	11.29	2.67	12	0.03	20555.00	86889.00	255000	20221223	-9.02	210000	20230727	10.48	242500	-4.33	20230214	210000	10.48	20230727	255000	-9.02	20221223	210000	10.48	20230727	0.07	N	002960	5000	70 억	770044	N	N	1	N	N
104	20231012	100133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231000	500	2	0.22	59652000	257	15.86	230000	233500	230000	299500	161500	230500	232108.95	59.23	-48	233833	232166	230833	229166	227833	231500	228500	70	69000	5000	165960	500	1	1300000	3003	11.24	2.66	12	0.02	20555.00	86889.00	255000	20221223	-9.41	210000	20230727	10.00	242500	-4.74	20230214	210000	10.00	20230727	255000	-9.41	20221223	210000	10.00	20230727	0.07	N	002960	5000	70 억	770044	N	N	1	N	N
105	20231012	090132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	230500	0	3	0.00	0	0	0.00	0	0	0	299500	161500	230500	0.00	59.23	0	233833	232166	230833	229166	227833	231500	228500	70	69000	5000	165960	500	1	1300000	2997	11.21	2.65	12	0.00	20555.00	86889.00	255000	20221223	-9.61	210000	20230727	9.76	242500	-4.95	20230214	210000	9.76	20230727	255000	-9.61	20221223	210000	9.76	20230727	0.07	N	002960	5000	70 억	770044	N	N	1	N	N
106	20231011	160133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	230500	-1500	5	-0.65	373573500	1620	106.93	232500	232500	229500	301500	162500	232000	230600.93	59.23	561	237666	234832	232166	229332	226666	233500	228000	70	69500	5000	167040	500	1	1300000	2997	11.21	2.65	12	0.12	20555.00	86889.00	255000	20221223	-9.61	210000	20230727	9.76	242500	-4.95	20230214	210000	9.76	20230727	255000	-9.61	20221223	210000	9.76	20230727	0.07	N	002960	5000	70 억	769983	N	N	1	N	N
107	20231011	150131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231000	-1000	5	-0.43	354168000	1536	101.39	232500	232500	229500	301500	162500	232000	230578.12	59.23	553	237666	234832	232166	229332	226666	233500	228000	70	69500	5000	167040	500	1	1300000	3003	11.24	2.66	12	0.12	20555.00	86889.00	255000	20221223	-9.41	210000	20230727	10.00	242500	-4.74	20230214	210000	10.00	20230727	255000	-9.41	20221223	210000	10.00	20230727	0.07	N	002960	5000	70 억	769983	N	N	1	N	N
108	20231011	140133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231000	-1000	5	-0.43	329189000	1428	94.26	232500	232500	229500	301500	162500	232000	230524.51	59.23	495	237666	234832	232166	229332	226666	233500	228000	70	69500	5000	167040	500	1	1300000	3003	11.24	2.66	12	0.11	20555.00	86889.00	255000	20221223	-9.41	210000	20230727	10.00	242500	-4.74	20230214	210000	10.00	20230727	255000	-9.41	20221223	210000	10.00	20230727	0.07	N	002960	5000	70 억	769983	N	N	1	N	N
109	20231011	130131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	230500	-1500	5	-0.65	255421000	1108	73.14	232500	232500	229500	301500	162500	232000	230524.37	59.23	352	237666	234832	232166	229332	226666	233500	228000	70	69500	5000	167040	500	1	1300000	2997	11.21	2.65	12	0.09	20555.00	86889.00	255000	20221223	-9.61	210000	20230727	9.76	242500	-4.95	20230214	210000	9.76	20230727	255000	-9.61	20221223	210000	9.76	20230727	0.07	N	002960	5000	70 억	769983	N	N	1	N	N
110	20231011	120133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	230000	-2000	5	-0.86	216937000	941	62.11	232500	232500	229500	301500	162500	232000	230538.79	59.23	318	237666	234832	232166	229332	226666	233500	228000	70	69500	5000	167040	500	1	1300000	2990	11.19	2.65	12	0.07	20555.00	86889.00	255000	20221223	-9.80	210000	20230727	9.52	242500	-5.15	20230214	210000	9.52	20230727	255000	-9.80	20221223	210000	9.52	20230727	0.07	N	002960	5000	70 억	769983	N	N	1	N	N
111	20231011	110133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	230500	-1500	5	-0.65	183543500	796	52.54	232500	232500	229500	301500	162500	232000	230582.29	59.23	283	237666	234832	232166	229332	226666	233500	228000	70	69500	5000	167040	500	1	1300000	2997	11.21	2.65	12	0.06	20555.00	86889.00	255000	20221223	-9.61	210000	20230727	9.76	242500	-4.95	20230214	210000	9.76	20230727	255000	-9.61	20221223	210000	9.76	20230727	0.07	N	002960	5000	70 억	769983	N	N	1	N	N
112	20231011	100131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	230500	-1500	5	-0.65	73747500	319	21.06	232500	232500	230500	301500	162500	232000	231183.39	59.23	83	237666	234832	232166	229332	226666	233500	228000	70	69500	5000	167040	500	1	1300000	2997	11.21	2.65	12	0.02	20555.00	86889.00	255000	20221223	-9.61	210000	20230727	9.76	242500	-4.95	20230214	210000	9.76	20230727	255000	-9.61	20221223	210000	9.76	20230727	0.07	N	002960	5000	70 억	769983	N	N	1	N	N
113	20231011	090133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232000	0	3	0.00	2785000	12	0.79	232500	232500	232000	301500	162500	232000	232083.33	59.23	-8	237666	234832	232166	229332	226666	233500	228000	70	69500	5000	167040	500	1	1300000	3016	11.29	2.67	12	0.00	20555.00	86889.00	255000	20221223	-9.02	210000	20230727	10.48	242500	-4.33	20230214	210000	10.48	20230727	255000	-9.02	20221223	210000	10.48	20230727	0.07	N	002960	5000	70 억	769983	N	N	1	N	N
114	20231010	160132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232000	500	2	0.22	351286000	1514	209.70	235000	235000	229500	300500	162500	231500	232025.10	59.29	-470	235500	233500	231500	229500	227500	232500	228500	70	69000	5000	166680	500	1	1300000	3016	11.29	2.67	12	0.12	20555.00	86889.00	255000	20221223	-9.02	210000	20230727	10.48	242500	-4.33	20230214	210000	10.48	20230727	255000	-9.02	20221223	210000	10.48	20230727	0.07	N	002960	5000	70 억	770728	N	N	1	N	N
115	20231010	150132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231500	0	3	0.00	284042000	1224	169.53	235000	235000	229500	300500	162500	231500	232060.46	59.29	-424	235500	233500	231500	229500	227500	232500	228500	70	69000	5000	166680	500	1	1300000	3010	11.26	2.66	12	0.09	20555.00	86889.00	255000	20221223	-9.22	210000	20230727	10.24	242500	-4.54	20230214	210000	10.24	20230727	255000	-9.22	20221223	210000	10.24	20230727	0.07	N	002960	5000	70 억	770728	N	N	2	N	N
116	20231010	140132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232000	500	2	0.22	249951000	1077	149.17	235000	235000	229500	300500	162500	231500	232080.78	59.29	-316	235500	233500	231500	229500	227500	232500	228500	70	69000	5000	166680	500	1	1300000	3016	11.29	2.67	12	0.08	20555.00	86889.00	255000	20221223	-9.02	210000	20230727	10.48	242500	-4.33	20230214	210000	10.48	20230727	255000	-9.02	20221223	210000	10.48	20230727	0.07	N	002960	5000	70 억	770728	N	N	2	N	N
117	20231010	130132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231500	0	3	0.00	237666000	1024	141.83	235000	235000	229500	300500	162500	231500	232095.70	59.29	-299	235500	233500	231500	229500	227500	232500	228500	70	69000	5000	166680	500	1	1300000	3010	11.26	2.66	12	0.08	20555.00	86889.00	255000	20221223	-9.22	210000	20230727	10.24	242500	-4.54	20230214	210000	10.24	20230727	255000	-9.22	20221223	210000	10.24	20230727	0.07	N	002960	5000	70 억	770728	N	N	2	N	N
118	20231010	120131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231500	0	3	0.00	197333000	850	117.73	235000	235000	229500	300500	162500	231500	232156.47	59.29	-204	235500	233500	231500	229500	227500	232500	228500	70	69000	5000	166680	500	1	1300000	3010	11.26	2.66	12	0.07	20555.00	86889.00	255000	20221223	-9.22	210000	20230727	10.24	242500	-4.54	20230214	210000	10.24	20230727	255000	-9.22	20221223	210000	10.24	20230727	0.07	N	002960	5000	70 억	770728	N	N	2	N	N
119	20231010	110129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232000	500	2	0.22	157197000	677	93.77	235000	235000	229500	300500	162500	231500	232196.45	59.29	-154	235500	233500	231500	229500	227500	232500	228500	70	69000	5000	166680	500	1	1300000	3016	11.29	2.67	12	0.05	20555.00	86889.00	255000	20221223	-9.02	210000	20230727	10.48	242500	-4.33	20230214	210000	10.48	20230727	255000	-9.02	20221223	210000	10.48	20230727	0.07	N	002960	5000	70 억	770728	N	N	2	N	N
120	20231010	100131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232000	500	2	0.22	86710500	372	51.52	235000	235000	231500	300500	162500	231500	233092.74	59.29	-142	235500	233500	231500	229500	227500	232500	228500	70	69000	5000	166680	500	1	1300000	3016	11.29	2.67	12	0.03	20555.00	86889.00	255000	20221223	-9.02	210000	20230727	10.48	242500	-4.33	20230214	210000	10.48	20230727	255000	-9.02	20221223	210000	10.48	20230727	0.07	N	002960	5000	70 억	770728	N	N	2	N	N
121	20231010	090132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	235000	3500	2	1.51	14328500	61	8.45	235000	235000	233000	300500	162500	231500	234893.44	59.29	-3	235500	233500	231500	229500	227500	232500	228500	70	69000	5000	166680	500	1	1300000	3055	11.43	2.70	12	0.00	20555.00	86889.00	255000	20221223	-7.84	210000	20230727	11.90	242500	-3.09	20230214	210000	11.90	20230727	255000	-7.84	20221223	210000	11.90	20230727	0.07	N	002960	5000	70 억	770728	N	N	2	N	N
122	20231006	160132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231500	-500	5	-0.22	166874500	722	44.84	233500	233500	229500	301500	162500	232000	231128.12	59.33	-281	235666	233832	231166	229332	226666	234750	230250	70	69500	5000	167040	500	1	1300000	3010	11.26	2.66	12	0.06	20555.00	86889.00	255000	20221223	-9.22	210000	20230727	10.24	242500	-4.54	20230214	210000	10.24	20230727	255000	-9.22	20221223	210000	10.24	20230727	0.07	N	002960	5000	70 억	771314	N	N	2	N	N
123	20231006	150129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231500	-500	5	-0.22	155301500	672	41.74	233500	233500	229500	301500	162500	232000	231103.42	59.33	-294	235666	233832	231166	229332	226666	234750	230250	70	69500	5000	167040	500	1	1300000	3010	11.26	2.66	12	0.05	20555.00	86889.00	255000	20221223	-9.22	210000	20230727	10.24	242500	-4.54	20230214	210000	10.24	20230727	255000	-9.22	20221223	210000	10.24	20230727	0.07	N	002960	5000	70 억	771314	N	N	0	N	N
124	20231006	140131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231000	-1000	5	-0.43	123667000	535	33.23	233500	233500	229500	301500	162500	232000	231153.27	59.33	-314	235666	233832	231166	229332	226666	234750	230250	70	69500	5000	167040	500	1	1300000	3003	11.24	2.66	12	0.04	20555.00	86889.00	255000	20221223	-9.41	210000	20230727	10.00	242500	-4.74	20230214	210000	10.00	20230727	255000	-9.41	20221223	210000	10.00	20230727	0.07	N	002960	5000	70 억	771314	N	N	0	N	N
125	20231006	130130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231000	-1000	5	-0.43	115582500	500	31.06	233500	233500	229500	301500	162500	232000	231165.00	59.33	-319	235666	233832	231166	229332	226666	234750	230250	70	69500	5000	167040	500	1	1300000	3003	11.24	2.66	12	0.04	20555.00	86889.00	255000	20221223	-9.41	210000	20230727	10.00	242500	-4.74	20230214	210000	10.00	20230727	255000	-9.41	20221223	210000	10.00	20230727	0.07	N	002960	5000	70 억	771314	N	N	0	N	N
126	20231006	120130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	230500	-1500	5	-0.65	93225000	403	25.03	233500	233500	229500	301500	162500	232000	231327.54	59.33	-280	235666	233832	231166	229332	226666	234750	230250	70	69500	5000	167040	500	1	1300000	2997	11.21	2.65	12	0.03	20555.00	86889.00	255000	20221223	-9.61	210000	20230727	9.76	242500	-4.95	20230214	210000	9.76	20230727	255000	-9.61	20221223	210000	9.76	20230727	0.07	N	002960	5000	70 억	771314	N	N	0	N	N
127	20231006	110128	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231500	-500	5	-0.22	50795000	219	13.60	233500	233500	231000	301500	162500	232000	231940.64	59.33	-150	235666	233832	231166	229332	226666	234750	230250	70	69500	5000	167040	500	1	1300000	3010	11.26	2.66	12	0.02	20555.00	86889.00	255000	20221223	-9.22	210000	20230727	10.24	242500	-4.54	20230214	210000	10.24	20230727	255000	-9.22	20221223	210000	10.24	20230727	0.07	N	002960	5000	70 억	771314	N	N	0	N	N
128	20231006	100130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232000	0	3	0.00	17465000	75	4.66	233500	233500	232000	301500	162500	232000	232866.67	59.33	-23	235666	233832	231166	229332	226666	234750	230250	70	69500	5000	167040	500	1	1300000	3016	11.29	2.67	12	0.01	20555.00	86889.00	255000	20221223	-9.02	210000	20230727	10.48	242500	-4.33	20230214	210000	10.48	20230727	255000	-9.02	20221223	210000	10.48	20230727	0.07	N	002960	5000	70 억	771314	N	N	0	N	N
129	20231006	090128	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232000	0	3	0.00	6530500	28	1.74	233500	233500	232000	301500	162500	232000	233232.14	59.33	-5	235666	233832	231166	229332	226666	234750	230250	70	69500	5000	167040	500	1	1300000	3016	11.29	2.67	12	0.00	20555.00	86889.00	255000	20221223	-9.02	210000	20230727	10.48	242500	-4.33	20230214	210000	10.48	20230727	255000	-9.02	20221223	210000	10.48	20230727	0.07	N	002960	5000	70 억	771314	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History