KissMeData/002960/price/prices-20240401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

78 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	20240430	160142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	270500	1000	2	0.37	532916000	1972	65.76	269000	271000	267500	350000	189000	269500	270241.38	58.10	639	272833	271166	268333	266666	263833	272000	267500	70	80500	5000	199430	500	1	1300000	3517	9.41	2.79	12	0.15	28753.00	97039.00	273000	20240419	-0.92	210000	20230727	28.81	273000	-0.92	20240419	223000	21.30	20240123	273000	-0.92	20240419	210000	28.81	20230727	0.37	N	002960	5000	70 억	755345	N	N	0	N	N
3	20240430	150142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	269500	0	3	0.00	512654500	1897	63.25	269000	271000	267500	350000	189000	269500	270244.86	58.10	602	272833	271166	268333	266666	263833	272000	267500	70	80500	5000	199430	500	1	1300000	3504	9.37	2.78	12	0.15	28753.00	97039.00	273000	20240419	-1.28	210000	20230727	28.33	273000	-1.28	20240419	223000	20.85	20240123	273000	-1.28	20240419	210000	28.33	20230727	0.37	N	002960	5000	70 억	755345	N	N	0	N	N
4	20240430	140141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	271000	1500	2	0.56	448051500	1658	55.29	269000	271000	267500	350000	189000	269500	270236.13	58.10	479	272833	271166	268333	266666	263833	272000	267500	70	80500	5000	199430	500	1	1300000	3523	9.43	2.79	12	0.13	28753.00	97039.00	273000	20240419	-0.73	210000	20230727	29.05	273000	-0.73	20240419	223000	21.52	20240123	273000	-0.73	20240419	210000	29.05	20230727	0.37	N	002960	5000	70 억	755345	N	N	0	N	N
5	20240430	130141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	271000	1500	2	0.56	393631000	1457	48.58	269000	271000	267500	350000	189000	269500	270165.41	58.10	399	272833	271166	268333	266666	263833	272000	267500	70	80500	5000	199430	500	1	1300000	3523	9.43	2.79	12	0.11	28753.00	97039.00	273000	20240419	-0.73	210000	20230727	29.05	273000	-0.73	20240419	223000	21.52	20240123	273000	-0.73	20240419	210000	29.05	20230727	0.37	N	002960	5000	70 억	755345	N	N	0	N	N
6	20240430	120142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	270500	1000	2	0.37	334113500	1237	41.25	269000	271000	267500	350000	189000	269500	270099.84	58.10	340	272833	271166	268333	266666	263833	272000	267500	70	80500	5000	199430	500	1	1300000	3517	9.41	2.79	12	0.10	28753.00	97039.00	273000	20240419	-0.92	210000	20230727	28.81	273000	-0.92	20240419	223000	21.30	20240123	273000	-0.92	20240419	210000	28.81	20230727	0.37	N	002960	5000	70 억	755345	N	N	0	N	N
7	20240430	110141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	269500	0	3	0.00	269525000	998	33.28	269000	271000	267500	350000	189000	269500	270065.13	58.10	276	272833	271166	268333	266666	263833	272000	267500	70	80500	5000	199430	500	1	1300000	3504	9.37	2.78	12	0.08	28753.00	97039.00	273000	20240419	-1.28	210000	20230727	28.33	273000	-1.28	20240419	223000	20.85	20240123	273000	-1.28	20240419	210000	28.33	20230727	0.37	N	002960	5000	70 억	755345	N	N	0	N	N
8	20240430	100139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	270000	500	2	0.19	102728000	381	12.70	269000	270000	267500	350000	189000	269500	269627.30	58.10	160	272833	271166	268333	266666	263833	272000	267500	70	80500	5000	199430	500	1	1300000	3510	9.39	2.78	12	0.03	28753.00	97039.00	273000	20240419	-1.10	210000	20230727	28.57	273000	-1.10	20240419	223000	21.08	20240123	273000	-1.10	20240419	210000	28.57	20230727	0.37	N	002960	5000	70 억	755345	N	N	0	N	N
9	20240430	090145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	267500	-2000	5	-0.74	1882000	7	0.23	269000	269500	267500	350000	189000	269500	268857.14	58.10	0	272833	271166	268333	266666	263833	272000	267500	70	80500	5000	199430	500	1	1300000	3478	9.30	2.76	12	0.00	28753.00	97039.00	273000	20240419	-2.01	210000	20230727	27.38	273000	-2.01	20240419	223000	19.96	20240123	273000	-2.01	20240419	210000	27.38	20230727	0.37	N	002960	5000	70 억	755345	N	N	0	N	N
10	20240429	160141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	269500	3000	2	1.13	802302500	2998	192.80	269000	270000	265500	346000	187000	266500	267612.58	58.10	64	271166	268832	267666	265332	264166	268250	264750	70	79500	5000	197210	500	1	1300000	3504	9.37	2.78	12	0.23	28753.00	97039.00	273000	20240419	-1.28	210000	20230727	28.33	273000	-1.28	20240419	223000	20.85	20240123	273000	-1.28	20240419	210000	28.33	20230727	0.39	N	002960	5000	70 억	755281	N	N	0	N	N
11	20240429	150141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	269500	3000	2	1.13	777258000	2905	186.82	269000	270000	265500	346000	187000	266500	267558.69	58.10	54	271166	268832	267666	265332	264166	268250	264750	70	79500	5000	197210	500	1	1300000	3504	9.37	2.78	12	0.22	28753.00	97039.00	273000	20240419	-1.28	210000	20230727	28.33	273000	-1.28	20240419	223000	20.85	20240123	273000	-1.28	20240419	210000	28.33	20230727	0.39	N	002960	5000	70 억	755281	N	N	0	N	N
12	20240429	140140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	268000	1500	2	0.56	669261500	2504	161.03	269000	269500	265500	346000	187000	266500	267276.96	58.10	159	271166	268832	267666	265332	264166	268250	264750	70	79500	5000	197210	500	1	1300000	3484	9.32	2.76	12	0.19	28753.00	97039.00	273000	20240419	-1.83	210000	20230727	27.62	273000	-1.83	20240419	223000	20.18	20240123	273000	-1.83	20240419	210000	27.62	20230727	0.39	N	002960	5000	70 억	755281	N	N	0	N	N
13	20240429	130141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	269000	2500	2	0.94	540605000	2025	130.23	269000	269000	265500	346000	187000	266500	266965.43	58.10	157	271166	268832	267666	265332	264166	268250	264750	70	79500	5000	197210	500	1	1300000	3497	9.36	2.77	12	0.16	28753.00	97039.00	273000	20240419	-1.47	210000	20230727	28.10	273000	-1.47	20240419	223000	20.63	20240123	273000	-1.47	20240419	210000	28.10	20230727	0.39	N	002960	5000	70 억	755281	N	N	0	N	N
14	20240429	120141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	268000	1500	2	0.56	452861500	1698	109.20	269000	269000	265500	346000	187000	266500	266702.89	58.10	154	271166	268832	267666	265332	264166	268250	264750	70	79500	5000	197210	500	1	1300000	3484	9.32	2.76	12	0.13	28753.00	97039.00	273000	20240419	-1.83	210000	20230727	27.62	273000	-1.83	20240419	223000	20.18	20240123	273000	-1.83	20240419	210000	27.62	20230727	0.39	N	002960	5000	70 억	755281	N	N	0	N	N
15	20240429	110141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	267000	500	2	0.19	364730000	1369	88.04	269000	269000	265500	346000	187000	266500	266420.75	58.10	174	271166	268832	267666	265332	264166	268250	264750	70	79500	5000	197210	500	1	1300000	3471	9.29	2.75	12	0.11	28753.00	97039.00	273000	20240419	-2.20	210000	20230727	27.14	273000	-2.20	20240419	223000	19.73	20240123	273000	-2.20	20240419	210000	27.14	20230727	0.39	N	002960	5000	70 억	755281	N	N	0	N	N
16	20240429	100140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	266500	0	3	0.00	216399000	812	52.22	269000	269000	265500	346000	187000	266500	266501.23	58.10	-61	271166	268832	267666	265332	264166	268250	264750	70	79500	5000	197210	500	1	1300000	3465	9.27	2.75	12	0.06	28753.00	97039.00	273000	20240419	-2.38	210000	20230727	26.90	273000	-2.38	20240419	223000	19.51	20240123	273000	-2.38	20240419	210000	26.90	20230727	0.39	N	002960	5000	70 억	755281	N	N	0	N	N
17	20240429	090141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	267500	1000	2	0.38	10175500	38	2.44	269000	269000	267500	346000	187000	266500	267776.32	58.10	24	271166	268832	267666	265332	264166	268250	264750	70	79500	5000	197210	500	1	1300000	3478	9.30	2.76	12	0.00	28753.00	97039.00	273000	20240419	-2.01	210000	20230727	27.38	273000	-2.01	20240419	223000	19.96	20240123	273000	-2.01	20240419	210000	27.38	20230727	0.39	N	002960	5000	70 억	755281	N	N	0	N	N
18	20240426	160140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	266500	-2500	5	-0.93	416915500	1555	51.03	270000	270000	266500	349500	188500	269000	268112.86	58.10	-20	272666	270832	267666	265832	262666	271750	266750	70	80500	5000	199060	500	1	1300000	3465	9.27	2.75	12	0.12	28753.00	97039.00	273000	20240419	-2.38	210000	20230727	26.90	273000	-2.38	20240419	223000	19.51	20240123	273000	-2.38	20240419	210000	26.90	20230727	0.37	N	002960	5000	70 억	755302	N	N	0	N	N
19	20240426	150141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	268000	-1000	5	-0.37	383017000	1428	46.87	270000	270000	267000	349500	188500	269000	268219.19	58.10	25	272666	270832	267666	265832	262666	271750	266750	70	80500	5000	199060	500	1	1300000	3484	9.32	2.76	12	0.11	28753.00	97039.00	273000	20240419	-1.83	210000	20230727	27.62	273000	-1.83	20240419	223000	20.18	20240123	273000	-1.83	20240419	210000	27.62	20230727	0.37	N	002960	5000	70 억	755302	N	N	0	N	N
20	20240426	140140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	269000	0	3	0.00	268175500	999	32.79	270000	270000	267000	349500	188500	269000	268443.94	58.10	69	272666	270832	267666	265832	262666	271750	266750	70	80500	5000	199060	500	1	1300000	3497	9.36	2.77	12	0.08	28753.00	97039.00	273000	20240419	-1.47	210000	20230727	28.10	273000	-1.47	20240419	223000	20.63	20240123	273000	-1.47	20240419	210000	28.10	20230727	0.37	N	002960	5000	70 억	755302	N	N	0	N	N
21	20240426	130140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	269000	0	3	0.00	214996500	801	26.29	270000	270000	267000	349500	188500	269000	268410.11	58.10	75	272666	270832	267666	265832	262666	271750	266750	70	80500	5000	199060	500	1	1300000	3497	9.36	2.77	12	0.06	28753.00	97039.00	273000	20240419	-1.47	210000	20230727	28.10	273000	-1.47	20240419	223000	20.63	20240123	273000	-1.47	20240419	210000	28.10	20230727	0.37	N	002960	5000	70 억	755302	N	N	0	N	N
22	20240426	120140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	269000	0	3	0.00	192175500	716	23.50	270000	270000	267000	349500	188500	269000	268401.54	58.10	64	272666	270832	267666	265832	262666	271750	266750	70	80500	5000	199060	500	1	1300000	3497	9.36	2.77	12	0.06	28753.00	97039.00	273000	20240419	-1.47	210000	20230727	28.10	273000	-1.47	20240419	223000	20.63	20240123	273000	-1.47	20240419	210000	28.10	20230727	0.37	N	002960	5000	70 억	755302	N	N	0	N	N
23	20240426	110141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	267500	-1500	5	-0.56	161540000	602	19.76	270000	270000	267000	349500	188500	269000	268338.87	58.10	100	272666	270832	267666	265832	262666	271750	266750	70	80500	5000	199060	500	1	1300000	3478	9.30	2.76	12	0.05	28753.00	97039.00	273000	20240419	-2.01	210000	20230727	27.38	273000	-2.01	20240419	223000	19.96	20240123	273000	-2.01	20240419	210000	27.38	20230727	0.37	N	002960	5000	70 억	755302	N	N	0	N	N
24	20240426	100141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	269000	0	3	0.00	71966500	268	8.80	270000	270000	267000	349500	188500	269000	268531.72	58.10	28	272666	270832	267666	265832	262666	271750	266750	70	80500	5000	199060	500	1	1300000	3497	9.36	2.77	12	0.02	28753.00	97039.00	273000	20240419	-1.47	210000	20230727	28.10	273000	-1.47	20240419	223000	20.63	20240123	273000	-1.47	20240419	210000	28.10	20230727	0.37	N	002960	5000	70 억	755302	N	N	0	N	N
25	20240426	090141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	270000	1000	2	0.37	6210000	23	0.75	270000	270000	270000	349500	188500	269000	270000.00	58.10	-7	272666	270832	267666	265832	262666	271750	266750	70	80500	5000	199060	500	1	1300000	3510	9.39	2.78	12	0.00	28753.00	97039.00	273000	20240419	-1.10	210000	20230727	28.57	273000	-1.10	20240419	223000	21.08	20240123	273000	-1.10	20240419	210000	28.57	20230727	0.37	N	002960	5000	70 억	755302	N	N	0	N	N
26	20240425	160140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	269000	1500	2	0.56	813575500	3043	54.98	267500	269500	264500	347500	187500	267500	267359.68	58.04	1202	275500	271500	268000	264000	260500	269750	262250	70	80000	5000	197950	500	1	1300000	3497	9.36	2.77	12	0.23	28753.00	97039.00	273000	20240419	-1.47	210000	20230727	28.10	273000	-1.47	20240419	223000	20.63	20240123	273000	-1.47	20240419	210000	28.10	20230727	0.37	N	002960	5000	70 억	754543	N	N	0	N	N
27	20240425	150141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	269000	1500	2	0.56	756303500	2830	51.13	267500	269500	264500	347500	187500	267500	267245.05	58.04	1085	275500	271500	268000	264000	260500	269750	262250	70	80000	5000	197950	500	1	1300000	3497	9.36	2.77	12	0.22	28753.00	97039.00	273000	20240419	-1.47	210000	20230727	28.10	273000	-1.47	20240419	223000	20.63	20240123	273000	-1.47	20240419	210000	28.10	20230727	0.37	N	002960	5000	70 억	754543	N	N	0	N	N
28	20240425	140140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	269500	2000	2	0.75	622394500	2332	42.13	267500	269500	264500	347500	187500	267500	266893.01	58.04	824	275500	271500	268000	264000	260500	269750	262250	70	80000	5000	197950	500	1	1300000	3504	9.37	2.78	12	0.18	28753.00	97039.00	273000	20240419	-1.28	210000	20230727	28.33	273000	-1.28	20240419	223000	20.85	20240123	273000	-1.28	20240419	210000	28.33	20230727	0.37	N	002960	5000	70 억	754543	N	N	0	N	N
29	20240425	130140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	268500	1000	2	0.37	524533500	1968	35.56	267500	269000	264500	347500	187500	267500	266531.25	58.04	625	275500	271500	268000	264000	260500	269750	262250	70	80000	5000	197950	500	1	1300000	3491	9.34	2.77	12	0.15	28753.00	97039.00	273000	20240419	-1.65	210000	20230727	27.86	273000	-1.65	20240419	223000	20.40	20240123	273000	-1.65	20240419	210000	27.86	20230727	0.37	N	002960	5000	70 억	754543	N	N	0	N	N
30	20240425	120139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	269000	1500	2	0.56	481821000	1809	32.68	267500	269000	264500	347500	187500	267500	266346.60	58.04	637	275500	271500	268000	264000	260500	269750	262250	70	80000	5000	197950	500	1	1300000	3497	9.36	2.77	12	0.14	28753.00	97039.00	273000	20240419	-1.47	210000	20230727	28.10	273000	-1.47	20240419	223000	20.63	20240123	273000	-1.47	20240419	210000	28.10	20230727	0.37	N	002960	5000	70 억	754543	N	N	0	N	N
31	20240425	110139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	267500	0	3	0.00	378911500	1425	25.75	267500	268000	264500	347500	187500	267500	265902.81	58.04	528	275500	271500	268000	264000	260500	269750	262250	70	80000	5000	197950	500	1	1300000	3478	9.30	2.76	12	0.11	28753.00	97039.00	273000	20240419	-2.01	210000	20230727	27.38	273000	-2.01	20240419	223000	19.96	20240123	273000	-2.01	20240419	210000	27.38	20230727	0.37	N	002960	5000	70 억	754543	N	N	0	N	N
32	20240425	100140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	267000	-500	5	-0.19	304610500	1147	20.72	267500	267500	264500	347500	187500	267500	265571.49	58.04	518	275500	271500	268000	264000	260500	269750	262250	70	80000	5000	197950	500	1	1300000	3471	9.29	2.75	12	0.09	28753.00	97039.00	273000	20240419	-2.20	210000	20230727	27.14	273000	-2.20	20240419	223000	19.73	20240123	273000	-2.20	20240419	210000	27.14	20230727	0.37	N	002960	5000	70 억	754543	N	N	0	N	N
33	20240425	090140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	267500	0	3	0.00	2942500	11	0.20	267500	267500	267500	347500	187500	267500	267500.00	58.04	1	275500	271500	268000	264000	260500	269750	262250	70	80000	5000	197950	500	1	1300000	3478	9.30	2.76	12	0.00	28753.00	97039.00	273000	20240419	-2.01	210000	20230727	27.38	273000	-2.01	20240419	223000	19.96	20240123	273000	-2.01	20240419	210000	27.38	20230727	0.37	N	002960	5000	70 억	754543	N	N	0	N	N
34	20240424	160139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	267500	-2500	5	-0.93	1474816500	5534	202.04	272000	272000	264500	351000	189000	270000	266500.27	58.08	-486	273000	271500	269500	268000	266000	270500	267000	70	81000	5000	199800	500	1	1300000	3478	9.30	2.76	12	0.43	28753.00	97039.00	273000	20240419	-2.01	210000	20230727	27.38	273000	-2.01	20240419	223000	19.96	20240123	273000	-2.01	20240419	210000	27.38	20230727	0.36	N	002960	5000	70 억	755046	N	N	0	N	N
35	20240424	150139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	266000	-4000	5	-1.48	1391307000	5222	190.65	272000	272000	264500	351000	189000	270000	266431.83	58.08	-398	273000	271500	269500	268000	266000	270500	267000	70	81000	5000	199800	500	1	1300000	3458	9.25	2.74	12	0.40	28753.00	97039.00	273000	20240419	-2.56	210000	20230727	26.67	273000	-2.56	20240419	223000	19.28	20240123	273000	-2.56	20240419	210000	26.67	20230727	0.36	N	002960	5000	70 억	755046	N	N	0	N	N
36	20240424	140140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	266000	-4000	5	-1.48	1275790000	4788	174.81	272000	272000	264500	351000	189000	270000	266455.72	58.08	-284	273000	271500	269500	268000	266000	270500	267000	70	81000	5000	199800	500	1	1300000	3458	9.25	2.74	12	0.37	28753.00	97039.00	273000	20240419	-2.56	210000	20230727	26.67	273000	-2.56	20240419	223000	19.28	20240123	273000	-2.56	20240419	210000	26.67	20230727	0.36	N	002960	5000	70 억	755046	N	N	0	N	N
37	20240424	130139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	265000	-5000	5	-1.85	1194076500	4480	163.56	272000	272000	264500	351000	189000	270000	266534.93	58.08	-298	273000	271500	269500	268000	266000	270500	267000	70	81000	5000	199800	500	1	1300000	3445	9.22	2.73	12	0.34	28753.00	97039.00	273000	20240419	-2.93	210000	20230727	26.19	273000	-2.93	20240419	223000	18.83	20240123	273000	-2.93	20240419	210000	26.19	20230727	0.36	N	002960	5000	70 억	755046	N	N	0	N	N
38	20240424	120140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	266500	-3500	5	-1.30	1052898500	3948	144.14	272000	272000	264500	351000	189000	270000	266691.62	58.08	-239	273000	271500	269500	268000	266000	270500	267000	70	81000	5000	199800	500	1	1300000	3465	9.27	2.75	12	0.30	28753.00	97039.00	273000	20240419	-2.38	210000	20230727	26.90	273000	-2.38	20240419	223000	19.51	20240123	273000	-2.38	20240419	210000	26.90	20230727	0.36	N	002960	5000	70 억	755046	N	N	0	N	N
39	20240424	110140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	265000	-5000	5	-1.85	839822000	3146	114.86	272000	272000	265000	351000	189000	270000	266949.14	58.08	-117	273000	271500	269500	268000	266000	270500	267000	70	81000	5000	199800	500	1	1300000	3445	9.22	2.73	12	0.24	28753.00	97039.00	273000	20240419	-2.93	210000	20230727	26.19	273000	-2.93	20240419	223000	18.83	20240123	273000	-2.93	20240419	210000	26.19	20230727	0.36	N	002960	5000	70 억	755046	N	N	0	N	N
40	20240424	100140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	269000	-1000	5	-0.37	176329500	657	23.99	272000	272000	266000	351000	189000	270000	268385.84	58.08	-100	273000	271500	269500	268000	266000	270500	267000	70	81000	5000	199800	500	1	1300000	3497	9.36	2.77	12	0.05	28753.00	97039.00	273000	20240419	-1.47	210000	20230727	28.10	273000	-1.47	20240419	223000	20.63	20240123	273000	-1.47	20240419	210000	28.10	20230727	0.36	N	002960	5000	70 억	755046	N	N	0	N	N
41	20240424	090140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	272000	2000	2	0.74	3263000	12	0.44	272000	272000	271000	351000	189000	270000	271916.67	58.08	0	273000	271500	269500	268000	266000	270500	267000	70	81000	5000	199800	500	1	1300000	3536	9.46	2.80	12	0.00	28753.00	97039.00	273000	20240419	-0.37	210000	20230727	29.52	273000	-0.37	20240419	223000	21.97	20240123	273000	-0.37	20240419	210000	29.52	20230727	0.36	N	002960	5000	70 억	755046	N	N	0	N	N
42	20240423	160133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	270000	500	2	0.19	736064000	2738	59.73	271000	271000	267500	350000	189000	269500	268832.72	58.12	-466	275500	272500	268500	265500	261500	273000	266000	70	80500	5000	199430	500	1	1300000	3510	9.39	2.78	12	0.21	28753.00	97039.00	273000	20240419	-1.10	210000	20230727	28.57	273000	-1.10	20240419	223000	21.08	20240123	273000	-1.10	20240419	210000	28.57	20230727	0.36	N	002960	5000	70 억	755510	N	N	0	N	N
43	20240423	150139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	270000	500	2	0.19	677232500	2520	54.97	271000	271000	267500	350000	189000	269500	268743.06	58.12	-513	275500	272500	268500	265500	261500	273000	266000	70	80500	5000	199430	500	1	1300000	3510	9.39	2.78	12	0.19	28753.00	97039.00	273000	20240419	-1.10	210000	20230727	28.57	273000	-1.10	20240419	223000	21.08	20240123	273000	-1.10	20240419	210000	28.57	20230727	0.36	N	002960	5000	70 억	755510	N	N	0	N	N
44	20240423	140140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	269500	0	3	0.00	515173500	1919	41.86	271000	271000	267500	350000	189000	269500	268459.35	58.12	-308	275500	272500	268500	265500	261500	273000	266000	70	80500	5000	199430	500	1	1300000	3504	9.37	2.78	12	0.15	28753.00	97039.00	273000	20240419	-1.28	210000	20230727	28.33	273000	-1.28	20240419	223000	20.85	20240123	273000	-1.28	20240419	210000	28.33	20230727	0.36	N	002960	5000	70 억	755510	N	N	0	N	N
45	20240423	130139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	269000	-500	5	-0.19	466075000	1737	37.89	271000	271000	267500	350000	189000	269500	268321.82	58.12	-346	275500	272500	268500	265500	261500	273000	266000	70	80500	5000	199430	500	1	1300000	3497	9.36	2.77	12	0.13	28753.00	97039.00	273000	20240419	-1.47	210000	20230727	28.10	273000	-1.47	20240419	223000	20.63	20240123	273000	-1.47	20240419	210000	28.10	20230727	0.36	N	002960	5000	70 억	755510	N	N	0	N	N
46	20240423	120140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	268500	-1000	5	-0.37	393887500	1469	32.05	271000	271000	267500	350000	189000	269500	268133.08	58.12	-281	275500	272500	268500	265500	261500	273000	266000	70	80500	5000	199430	500	1	1300000	3491	9.34	2.77	12	0.11	28753.00	97039.00	273000	20240419	-1.65	210000	20230727	27.86	273000	-1.65	20240419	223000	20.40	20240123	273000	-1.65	20240419	210000	27.86	20230727	0.36	N	002960	5000	70 억	755510	N	N	0	N	N
47	20240423	110139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	269000	-500	5	-0.19	344967000	1287	28.08	271000	271000	267500	350000	189000	269500	268039.63	58.12	-229	275500	272500	268500	265500	261500	273000	266000	70	80500	5000	199430	500	1	1300000	3497	9.36	2.77	12	0.10	28753.00	97039.00	273000	20240419	-1.47	210000	20230727	28.10	273000	-1.47	20240419	223000	20.63	20240123	273000	-1.47	20240419	210000	28.10	20230727	0.36	N	002960	5000	70 억	755510	N	N	0	N	N
48	20240423	100141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	268000	-1500	5	-0.56	160800500	600	13.09	271000	271000	267500	350000	189000	269500	268000.83	58.12	267	275500	272500	268500	265500	261500	273000	266000	70	80500	5000	199430	500	1	1300000	3484	9.32	2.76	12	0.05	28753.00	97039.00	273000	20240419	-1.83	210000	20230727	27.62	273000	-1.83	20240419	223000	20.18	20240123	273000	-1.83	20240419	210000	27.62	20230727	0.36	N	002960	5000	70 억	755510	N	N	0	N	N
49	20240423	090140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	269500	0	3	0.00	9981500	37	0.81	271000	271000	269500	350000	189000	269500	269770.27	58.12	-29	275500	272500	268500	265500	261500	273000	266000	70	80500	5000	199430	500	1	1300000	3504	9.37	2.78	12	0.00	28753.00	97039.00	273000	20240419	-1.28	210000	20230727	28.33	273000	-1.28	20240419	223000	20.85	20240123	273000	-1.28	20240419	210000	28.33	20230727	0.36	N	002960	5000	70 억	755510	N	N	0	N	N
50	20240422	160139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	269500	0	3	0.00	1228297500	4578	58.12	269500	271500	264500	350000	189000	269500	268304.39	58.22	-923	278166	273832	268666	264332	259166	276000	266500	70	80500	5000	199430	500	1	1300000	3504	9.37	2.78	12	0.35	28753.00	97039.00	273000	20240419	-1.28	210000	20230727	28.33	273000	-1.28	20240419	223000	20.85	20240123	273000	-1.28	20240419	210000	28.33	20230727	0.38	N	002960	5000	70 억	756900	N	N	2	N	N
51	20240422	150139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	270500	1000	2	0.37	1069152000	3985	50.59	269500	271500	264500	350000	189000	269500	268294.10	58.22	-880	278166	273832	268666	264332	259166	276000	266500	70	80500	5000	199430	500	1	1300000	3517	9.41	2.79	12	0.31	28753.00	97039.00	273000	20240419	-0.92	210000	20230727	28.81	273000	-0.92	20240419	223000	21.30	20240123	273000	-0.92	20240419	210000	28.81	20230727	0.38	N	002960	5000	70 억	756900	N	N	2	N	N
52	20240422	140139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	268000	-1500	5	-0.56	669607500	2504	31.79	269500	269500	264500	350000	189000	269500	267415.14	58.22	-630	278166	273832	268666	264332	259166	276000	266500	70	80500	5000	199430	500	1	1300000	3484	9.32	2.76	12	0.19	28753.00	97039.00	273000	20240419	-1.83	210000	20230727	27.62	273000	-1.83	20240419	223000	20.18	20240123	273000	-1.83	20240419	210000	27.62	20230727	0.38	N	002960	5000	70 억	756900	N	N	2	N	N
53	20240422	130139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	268500	-1000	5	-0.37	610859500	2285	29.01	269500	269500	264500	350000	189000	269500	267334.57	58.22	-592	278166	273832	268666	264332	259166	276000	266500	70	80500	5000	199430	500	1	1300000	3491	9.34	2.77	12	0.18	28753.00	97039.00	273000	20240419	-1.65	210000	20230727	27.86	273000	-1.65	20240419	223000	20.40	20240123	273000	-1.65	20240419	210000	27.86	20230727	0.38	N	002960	5000	70 억	756900	N	N	2	N	N
54	20240422	120138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	268000	-1500	5	-0.56	534141500	1999	25.38	269500	269500	264500	350000	189000	269500	267204.35	58.22	-510	278166	273832	268666	264332	259166	276000	266500	70	80500	5000	199430	500	1	1300000	3484	9.32	2.76	12	0.15	28753.00	97039.00	273000	20240419	-1.83	210000	20230727	27.62	273000	-1.83	20240419	223000	20.18	20240123	273000	-1.83	20240419	210000	27.62	20230727	0.38	N	002960	5000	70 억	756900	N	N	2	N	N
55	20240422	110139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	267500	-2000	5	-0.74	445487500	1668	21.18	269500	269500	264500	350000	189000	269500	267078.84	58.22	-519	278166	273832	268666	264332	259166	276000	266500	70	80500	5000	199430	500	1	1300000	3478	9.30	2.76	12	0.13	28753.00	97039.00	273000	20240419	-2.01	210000	20230727	27.38	273000	-2.01	20240419	223000	19.96	20240123	273000	-2.01	20240419	210000	27.38	20230727	0.38	N	002960	5000	70 억	756900	N	N	2	N	N
56	20240422	100140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	267000	-2500	5	-0.93	376354000	1410	17.90	269500	269500	264500	350000	189000	269500	266917.73	58.22	-498	278166	273832	268666	264332	259166	276000	266500	70	80500	5000	199430	500	1	1300000	3471	9.29	2.75	12	0.11	28753.00	97039.00	273000	20240419	-2.20	210000	20230727	27.14	273000	-2.20	20240419	223000	19.73	20240123	273000	-2.20	20240419	210000	27.14	20230727	0.38	N	002960	5000	70 억	756900	N	N	2	N	N
57	20240422	090139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	265500	-4000	5	-1.48	23815000	89	1.13	269500	269500	265500	350000	189000	269500	267584.27	58.22	1	278166	273832	268666	264332	259166	276000	266500	70	80500	5000	199430	500	1	1300000	3452	9.23	2.74	12	0.01	28753.00	97039.00	273000	20240419	-2.75	210000	20230727	26.43	273000	-2.75	20240419	223000	19.06	20240123	273000	-2.75	20240419	210000	26.43	20230727	0.38	N	002960	5000	70 억	756900	N	N	2	N	N
58	20240419	160136	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	269500	5000	2	1.89	2113297000	7863	251.78	264500	273000	263500	343500	185500	264500	268764.80	58.06	2057	268166	266332	263166	261332	258166	267250	262250	70	79000	5000	195730	500	1	1300000	3504	9.37	2.78	12	0.60	28753.00	97039.00	273000	20240419	-1.28	210000	20230727	28.33	273000	-1.28	20240419	223000	20.85	20240123	273000	-1.28	20240419	210000	28.33	20230727	0.39	N	002960	5000	70 억	754843	N	N	2	N	N
59	20240419	150135	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	268000	3500	2	1.32	2072677500	7712	246.94	264500	273000	263500	343500	185500	264500	268760.60	58.06	2068	268166	266332	263166	261332	258166	267250	262250	70	79000	5000	195730	500	1	1300000	3484	9.32	2.76	12	0.59	28753.00	97039.00	273000	20240419	-1.83	210000	20230727	27.62	273000	-1.83	20240419	223000	20.18	20240123	273000	-1.83	20240419	210000	27.62	20230727	0.39	N	002960	5000	70 억	754843	N	N	2	N	N
60	20240419	140136	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	269000	4500	2	1.70	2000400000	7443	238.33	264500	273000	263500	343500	185500	264500	268763.17	58.06	2074	268166	266332	263166	261332	258166	267250	262250	70	79000	5000	195730	500	1	1300000	3497	9.36	2.77	12	0.57	28753.00	97039.00	273000	20240419	-1.47	210000	20230727	28.10	273000	-1.47	20240419	223000	20.63	20240123	273000	-1.47	20240419	210000	28.10	20230727	0.39	N	002960	5000	70 억	754843	N	N	2	N	N
61	20240419	130136	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	269000	4500	2	1.70	1839697000	6843	219.12	264500	273000	263500	343500	185500	264500	268844.27	58.06	1835	268166	266332	263166	261332	258166	267250	262250	70	79000	5000	195730	500	1	1300000	3497	9.36	2.77	12	0.53	28753.00	97039.00	273000	20240419	-1.47	210000	20230727	28.10	273000	-1.47	20240419	223000	20.63	20240123	273000	-1.47	20240419	210000	28.10	20230727	0.39	N	002960	5000	70 억	754843	N	N	2	N	N
62	20240419	120136	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	270500	6000	2	2.27	1560570000	5806	185.91	264500	273000	263500	343500	185500	264500	268786.48	58.06	1707	268166	266332	263166	261332	258166	267250	262250	70	79000	5000	195730	500	1	1300000	3517	9.41	2.79	12	0.45	28753.00	97039.00	273000	20240419	-0.92	210000	20230727	28.81	273000	-0.92	20240419	223000	21.30	20240123	273000	-0.92	20240419	210000	28.81	20230727	0.39	N	002960	5000	70 억	754843	N	N	2	N	N
63	20240419	110136	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	272000	7500	2	2.84	1143932000	4265	136.57	264500	273000	263500	343500	185500	264500	268214.70	58.06	1833	268166	266332	263166	261332	258166	267250	262250	70	79000	5000	195730	500	1	1300000	3536	9.46	2.80	12	0.33	28753.00	97039.00	273000	20240419	-0.37	210000	20230727	29.52	273000	-0.37	20240419	223000	21.97	20240123	273000	-0.37	20240419	210000	29.52	20230727	0.39	N	002960	5000	70 억	754843	N	N	2	N	N
64	20240419	100136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	265500	1000	2	0.38	223805000	845	27.06	264500	266000	263500	343500	185500	264500	264858.41	58.06	27	268166	266332	263166	261332	258166	267250	262250	70	79000	5000	195730	500	1	1300000	3452	9.23	2.74	12	0.06	28753.00	97039.00	270000	20240415	-1.67	210000	20230727	26.43	270000	-1.67	20240415	223000	19.06	20240123	270000	-1.67	20240415	210000	26.43	20230727	0.39	N	002960	5000	70 억	754843	N	N	2	N	N
65	20240419	090135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	264000	-500	5	-0.19	2908000	11	0.35	264500	264500	264000	343500	185500	264500	264350.00	58.06	-5	268166	266332	263166	261332	258166	267250	262250	70	79000	5000	195730	500	1	1300000	3432	9.18	2.72	12	0.00	28753.00	97039.00	270000	20240415	-2.22	210000	20230727	25.71	270000	-2.22	20240415	223000	18.39	20240123	270000	-2.22	20240415	210000	25.71	20230727	0.39	N	002960	5000	70 억	754843	N	N	2	N	N
66	20240418	160135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	264500	1000	2	0.38	821567000	3121	144.22	263500	265000	260000	342500	184500	263500	263238.39	58.10	-214	267833	265666	262833	260666	257833	266750	261750	70	79000	5000	194990	500	1	1300000	3439	9.20	2.73	12	0.24	28753.00	97039.00	270000	20240415	-2.04	210000	20230727	25.95	270000	-2.04	20240415	223000	18.61	20240123	270000	-2.04	20240415	210000	25.95	20230727	0.35	N	002960	5000	70 억	755283	N	N	2	N	N
67	20240418	150136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	264000	500	2	0.19	791956000	3009	139.05	263500	265000	260000	342500	184500	263500	263195.75	58.10	-231	267833	265666	262833	260666	257833	266750	261750	70	79000	5000	194990	500	1	1300000	3432	9.18	2.72	12	0.23	28753.00	97039.00	270000	20240415	-2.22	210000	20230727	25.71	270000	-2.22	20240415	223000	18.39	20240123	270000	-2.22	20240415	210000	25.71	20230727	0.35	N	002960	5000	70 억	755283	N	N	0	N	N
68	20240418	140135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	264500	1000	2	0.38	730881500	2778	128.37	263500	265000	260000	342500	184500	263500	263096.29	58.10	-232	267833	265666	262833	260666	257833	266750	261750	70	79000	5000	194990	500	1	1300000	3439	9.20	2.73	12	0.21	28753.00	97039.00	270000	20240415	-2.04	210000	20230727	25.95	270000	-2.04	20240415	223000	18.61	20240123	270000	-2.04	20240415	210000	25.95	20230727	0.35	N	002960	5000	70 억	755283	N	N	0	N	N
69	20240418	130135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	263500	0	3	0.00	661106500	2514	116.17	263500	265000	260000	342500	184500	263500	262969.97	58.10	-262	267833	265666	262833	260666	257833	266750	261750	70	79000	5000	194990	500	1	1300000	3426	9.16	2.72	12	0.19	28753.00	97039.00	270000	20240415	-2.41	210000	20230727	25.48	270000	-2.41	20240415	223000	18.16	20240123	270000	-2.41	20240415	210000	25.48	20230727	0.35	N	002960	5000	70 억	755283	N	N	0	N	N
70	20240418	120136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	264500	1000	2	0.38	574960000	2188	101.11	263500	265000	260000	342500	184500	263500	262778.79	58.10	-181	267833	265666	262833	260666	257833	266750	261750	70	79000	5000	194990	500	1	1300000	3439	9.20	2.73	12	0.17	28753.00	97039.00	270000	20240415	-2.04	210000	20230727	25.95	270000	-2.04	20240415	223000	18.61	20240123	270000	-2.04	20240415	210000	25.95	20230727	0.35	N	002960	5000	70 억	755283	N	N	0	N	N
71	20240418	110136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	263500	0	3	0.00	458063000	1746	80.68	263500	264500	260000	342500	184500	263500	262349.94	58.10	-207	267833	265666	262833	260666	257833	266750	261750	70	79000	5000	194990	500	1	1300000	3426	9.16	2.72	12	0.13	28753.00	97039.00	270000	20240415	-2.41	210000	20230727	25.48	270000	-2.41	20240415	223000	18.16	20240123	270000	-2.41	20240415	210000	25.48	20230727	0.35	N	002960	5000	70 억	755283	N	N	0	N	N
72	20240418	100135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	263500	0	3	0.00	352766000	1347	62.25	263500	264500	260000	342500	184500	263500	261890.13	58.10	-117	267833	265666	262833	260666	257833	266750	261750	70	79000	5000	194990	500	1	1300000	3426	9.16	2.72	12	0.10	28753.00	97039.00	270000	20240415	-2.41	210000	20230727	25.48	270000	-2.41	20240415	223000	18.16	20240123	270000	-2.41	20240415	210000	25.48	20230727	0.35	N	002960	5000	70 억	755283	N	N	0	N	N
73	20240418	090136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	264500	1000	2	0.38	60869000	231	10.67	263500	264500	261500	342500	184500	263500	263502.16	58.10	-1	267833	265666	262833	260666	257833	266750	261750	70	79000	5000	194990	500	1	1300000	3439	9.20	2.73	12	0.02	28753.00	97039.00	270000	20240415	-2.04	210000	20230727	25.95	270000	-2.04	20240415	223000	18.61	20240123	270000	-2.04	20240415	210000	25.95	20230727	0.35	N	002960	5000	70 억	755283	N	N	0	N	N
74	20240417	160135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	263500	2000	2	0.76	568351500	2164	41.95	261500	265000	260000	339500	183500	261500	262638.13	58.11	-189	270166	265832	263166	258832	256166	264500	257500	70	78000	5000	193510	500	1	1300000	3426	9.16	2.72	12	0.17	28753.00	97039.00	270000	20240415	-2.41	210000	20230727	25.48	270000	-2.41	20240415	223000	18.16	20240123	270000	-2.41	20240415	210000	25.48	20230727	0.37	N	002960	5000	70 억	755458	N	N	6	N	N
75	20240417	150136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	264000	2500	2	0.96	527266000	2008	38.92	261500	265000	260000	339500	183500	261500	262582.67	58.11	-152	270166	265832	263166	258832	256166	264500	257500	70	78000	5000	193510	500	1	1300000	3432	9.18	2.72	12	0.15	28753.00	97039.00	270000	20240415	-2.22	210000	20230727	25.71	270000	-2.22	20240415	223000	18.39	20240123	270000	-2.22	20240415	210000	25.71	20230727	0.37	N	002960	5000	70 억	755458	N	N	6	N	N
76	20240417	140136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	264000	2500	2	0.96	423860000	1616	31.32	261500	265000	260000	339500	183500	261500	262289.60	58.11	-137	270166	265832	263166	258832	256166	264500	257500	70	78000	5000	193510	500	1	1300000	3432	9.18	2.72	12	0.12	28753.00	97039.00	270000	20240415	-2.22	210000	20230727	25.71	270000	-2.22	20240415	223000	18.39	20240123	270000	-2.22	20240415	210000	25.71	20230727	0.37	N	002960	5000	70 억	755458	N	N	6	N	N
77	20240417	130136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	264000	2500	2	0.96	367842000	1403	27.20	261500	265000	260000	339500	183500	261500	262182.47	58.11	-155	270166	265832	263166	258832	256166	264500	257500	70	78000	5000	193510	500	1	1300000	3432	9.18	2.72	12	0.11	28753.00	97039.00	270000	20240415	-2.22	210000	20230727	25.71	270000	-2.22	20240415	223000	18.39	20240123	270000	-2.22	20240415	210000	25.71	20230727	0.37	N	002960	5000	70 억	755458	N	N	6	N	N
78	20240417	120135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	261000	-500	5	-0.19	258786500	988	19.15	261500	265000	260000	339500	183500	261500	261929.66	58.11	-145	270166	265832	263166	258832	256166	264500	257500	70	78000	5000	193510	500	1	1300000	3393	9.08	2.69	12	0.08	28753.00	97039.00	270000	20240415	-3.33	210000	20230727	24.29	270000	-3.33	20240415	223000	17.04	20240123	270000	-3.33	20240415	210000	24.29	20230727	0.37	N	002960	5000	70 억	755458	N	N	6	N	N
79	20240417	110135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	262500	1000	2	0.38	169278500	645	12.50	261500	265000	261500	339500	183500	261500	262447.29	58.11	-9	270166	265832	263166	258832	256166	264500	257500	70	78000	5000	193510	500	1	1300000	3413	9.13	2.71	12	0.05	28753.00	97039.00	270000	20240415	-2.78	210000	20230727	25.00	270000	-2.78	20240415	223000	17.71	20240123	270000	-2.78	20240415	210000	25.00	20230727	0.37	N	002960	5000	70 억	755458	N	N	6	N	N
80	20240417	100135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	264000	2500	2	0.96	117309500	447	8.66	261500	265000	261500	339500	183500	261500	262437.36	58.11	10	270166	265832	263166	258832	256166	264500	257500	70	78000	5000	193510	500	1	1300000	3432	9.18	2.72	12	0.03	28753.00	97039.00	270000	20240415	-2.22	210000	20230727	25.71	270000	-2.22	20240415	223000	18.39	20240123	270000	-2.22	20240415	210000	25.71	20230727	0.37	N	002960	5000	70 억	755458	N	N	6	N	N
81	20240417	090135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	261500	0	3	0.00	11506500	44	0.85	261500	262000	261500	339500	183500	261500	261511.36	58.11	0	270166	265832	263166	258832	256166	264500	257500	70	78000	5000	193510	500	1	1300000	3400	9.09	2.69	12	0.00	28753.00	97039.00	270000	20240415	-3.15	210000	20230727	24.52	270000	-3.15	20240415	223000	17.26	20240123	270000	-3.15	20240415	210000	24.52	20230727	0.37	N	002960	5000	70 억	755458	N	N	6	N	N
82	20240416	160136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	261500	-6000	5	-2.24	1349053500	5129	90.36	267000	267500	260500	347500	187500	267500	263024.66	58.14	-426	273500	270500	267000	264000	260500	272000	265500	70	80000	5000	197950	500	1	1300000	3400	9.09	2.69	12	0.39	28753.00	97039.00	270000	20240415	-3.15	210000	20230727	24.52	270000	-3.15	20240415	223000	17.26	20240123	270000	-3.15	20240415	210000	24.52	20230727	0.37	N	002960	5000	70 억	755827	N	N	6	N	N
83	20240416	150136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	263000	-4500	5	-1.68	1281001000	4869	85.78	267000	267500	260500	347500	187500	267500	263093.24	58.14	-386	273500	270500	267000	264000	260500	272000	265500	70	80000	5000	197950	500	1	1300000	3419	9.15	2.71	12	0.37	28753.00	97039.00	270000	20240415	-2.59	210000	20230727	25.24	270000	-2.59	20240415	223000	17.94	20240123	270000	-2.59	20240415	210000	25.24	20230727	0.37	N	002960	5000	70 억	755827	N	N	12	N	N
84	20240416	140136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	261500	-6000	5	-2.24	1172133000	4453	78.45	267000	267500	260500	347500	187500	267500	263223.22	58.14	-311	273500	270500	267000	264000	260500	272000	265500	70	80000	5000	197950	500	1	1300000	3400	9.09	2.69	12	0.34	28753.00	97039.00	270000	20240415	-3.15	210000	20230727	24.52	270000	-3.15	20240415	223000	17.26	20240123	270000	-3.15	20240415	210000	24.52	20230727	0.37	N	002960	5000	70 억	755827	N	N	12	N	N
85	20240416	130135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	261000	-6500	5	-2.43	1020815000	3873	68.23	267000	267500	260500	347500	187500	267500	263572.17	58.14	-291	273500	270500	267000	264000	260500	272000	265500	70	80000	5000	197950	500	1	1300000	3393	9.08	2.69	12	0.30	28753.00	97039.00	270000	20240415	-3.33	210000	20230727	24.29	270000	-3.33	20240415	223000	17.04	20240123	270000	-3.33	20240415	210000	24.29	20230727	0.37	N	002960	5000	70 억	755827	N	N	12	N	N
86	20240416	120138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	262500	-5000	5	-1.87	825102500	3124	55.04	267000	267500	261000	347500	187500	267500	264117.32	58.14	-199	273500	270500	267000	264000	260500	272000	265500	70	80000	5000	197950	500	1	1300000	3413	9.13	2.71	12	0.24	28753.00	97039.00	270000	20240415	-2.78	210000	20230727	25.00	270000	-2.78	20240415	223000	17.71	20240123	270000	-2.78	20240415	210000	25.00	20230727	0.37	N	002960	5000	70 억	755827	N	N	12	N	N
87	20240416	110135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	262500	-5000	5	-1.87	618303500	2334	41.12	267000	267500	262500	347500	187500	267500	264911.53	58.14	-126	273500	270500	267000	264000	260500	272000	265500	70	80000	5000	197950	500	1	1300000	3413	9.13	2.71	12	0.18	28753.00	97039.00	270000	20240415	-2.78	210000	20230727	25.00	270000	-2.78	20240415	223000	17.71	20240123	270000	-2.78	20240415	210000	25.00	20230727	0.37	N	002960	5000	70 억	755827	N	N	12	N	N
88	20240416	100135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	265500	-2000	5	-0.75	413994500	1560	27.48	267000	267500	263500	347500	187500	267500	265381.09	58.14	262	273500	270500	267000	264000	260500	272000	265500	70	80000	5000	197950	500	1	1300000	3452	9.23	2.74	12	0.12	28753.00	97039.00	270000	20240415	-1.67	210000	20230727	26.43	270000	-1.67	20240415	223000	19.06	20240123	270000	-1.67	20240415	210000	26.43	20230727	0.37	N	002960	5000	70 억	755827	N	N	12	N	N
89	20240416	090133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	267000	-500	5	-0.19	18690500	70	1.23	267000	267500	267000	347500	187500	267500	267007.14	58.14	1	273500	270500	267000	264000	260500	272000	265500	70	80000	5000	197950	500	1	1300000	3471	9.29	2.75	12	0.01	28753.00	97039.00	270000	20240415	-1.11	210000	20230727	27.14	270000	-1.11	20240415	223000	19.73	20240123	270000	-1.11	20240415	210000	27.14	20230727	0.37	N	002960	5000	70 억	755827	N	N	12	N	N
90	20240415	160134	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	267500	4500	2	1.71	1512403500	5669	250.40	263500	270000	263500	341500	184500	263000	266784.50	58.13	69	266666	264832	263166	261332	259666	265750	262250	70	78500	5000	194620	500	1	1300000	3478	9.30	2.76	12	0.44	28753.00	97039.00	270000	20240415	-0.93	210000	20230727	27.38	270000	-0.93	20240415	223000	19.96	20240123	270000	-0.93	20240415	210000	27.38	20230727	0.35	N	002960	5000	70 억	755748	N	N	12	N	N
91	20240415	150133	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	267000	4000	2	1.52	1434599000	5378	237.54	263500	270000	263500	341500	184500	263000	266753.25	58.13	42	266666	264832	263166	261332	259666	265750	262250	70	78500	5000	194620	500	1	1300000	3471	9.29	2.75	12	0.41	28753.00	97039.00	270000	20240415	-1.11	210000	20230727	27.14	270000	-1.11	20240415	223000	19.73	20240123	270000	-1.11	20240415	210000	27.14	20230727	0.35	N	002960	5000	70 억	755748	N	N	35	N	N
92	20240415	140134	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	267000	4000	2	1.52	1352391000	5070	223.94	263500	270000	263500	341500	184500	263000	266743.79	58.13	-3	266666	264832	263166	261332	259666	265750	262250	70	78500	5000	194620	500	1	1300000	3471	9.29	2.75	12	0.39	28753.00	97039.00	270000	20240415	-1.11	210000	20230727	27.14	270000	-1.11	20240415	223000	19.73	20240123	270000	-1.11	20240415	210000	27.14	20230727	0.35	N	002960	5000	70 억	755748	N	N	35	N	N
93	20240415	130134	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	266000	3000	2	1.14	1273987000	4776	210.95	263500	270000	263500	341500	184500	263000	266747.70	58.13	4	266666	264832	263166	261332	259666	265750	262250	70	78500	5000	194620	500	1	1300000	3458	9.25	2.74	12	0.37	28753.00	97039.00	270000	20240415	-1.48	210000	20230727	26.67	270000	-1.48	20240415	223000	19.28	20240123	270000	-1.48	20240415	210000	26.67	20230727	0.35	N	002960	5000	70 억	755748	N	N	35	N	N
94	20240415	120134	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	265500	2500	2	0.95	1132417000	4245	187.50	263500	270000	263500	341500	184500	263000	266764.90	58.13	160	266666	264832	263166	261332	259666	265750	262250	70	78500	5000	194620	500	1	1300000	3452	9.23	2.74	12	0.33	28753.00	97039.00	270000	20240415	-1.67	210000	20230727	26.43	270000	-1.67	20240415	223000	19.06	20240123	270000	-1.67	20240415	210000	26.43	20230727	0.35	N	002960	5000	70 억	755748	N	N	35	N	N
95	20240415	110135	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	265500	2500	2	0.95	1010296500	3786	167.23	263500	270000	263500	341500	184500	263000	266850.63	58.13	295	266666	264832	263166	261332	259666	265750	262250	70	78500	5000	194620	500	1	1300000	3452	9.23	2.74	12	0.29	28753.00	97039.00	270000	20240415	-1.67	210000	20230727	26.43	270000	-1.67	20240415	223000	19.06	20240123	270000	-1.67	20240415	210000	26.43	20230727	0.35	N	002960	5000	70 억	755748	N	N	35	N	N
96	20240415	100134	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	266500	3500	2	1.33	746713000	2792	123.32	263500	270000	263500	341500	184500	263000	267447.35	58.13	238	266666	264832	263166	261332	259666	265750	262250	70	78500	5000	194620	500	1	1300000	3465	9.27	2.75	12	0.21	28753.00	97039.00	270000	20240415	-1.30	210000	20230727	26.90	270000	-1.30	20240415	223000	19.51	20240123	270000	-1.30	20240415	210000	26.90	20230727	0.35	N	002960	5000	70 억	755748	N	N	35	N	N
97	20240415	090135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	265500	2500	2	0.95	23244000	88	3.89	263500	265500	263500	341500	184500	263000	264136.36	58.13	14	266666	264832	263166	261332	259666	265750	262250	70	78500	5000	194620	500	1	1300000	3452	9.23	2.74	12	0.01	28753.00	97039.00	267500	20240411	-0.75	210000	20230727	26.43	267500	-0.75	20240411	223000	19.06	20240123	267500	-0.75	20240411	210000	26.43	20230727	0.35	N	002960	5000	70 억	755748	N	N	35	N	N
98	20240412	160134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	263000	1000	2	0.38	594570000	2264	47.12	262000	265000	261500	340500	183500	262000	262619.26	58.17	-466	270000	266000	263500	259500	257000	264750	258250	70	78500	5000	193880	500	1	1300000	3419	9.15	2.71	12	0.17	28753.00	97039.00	267500	20240411	-1.68	210000	20230727	25.24	267500	-1.68	20240411	223000	17.94	20240123	267500	-1.68	20240411	210000	25.24	20230727	0.34	N	002960	5000	70 억	756170	N	N	35	N	N
99	20240412	150135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	263000	1000	2	0.38	569321500	2168	45.12	262000	265000	261500	340500	183500	262000	262602.17	58.17	-505	270000	266000	263500	259500	257000	264750	258250	70	78500	5000	193880	500	1	1300000	3419	9.15	2.71	12	0.17	28753.00	97039.00	267500	20240411	-1.68	210000	20230727	25.24	267500	-1.68	20240411	223000	17.94	20240123	267500	-1.68	20240411	210000	25.24	20230727	0.34	N	002960	5000	70 억	756170	N	N	1	N	N
100	20240412	140135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	263000	1000	2	0.38	461969500	1760	36.63	262000	265000	261500	340500	183500	262000	262482.67	58.17	-577	270000	266000	263500	259500	257000	264750	258250	70	78500	5000	193880	500	1	1300000	3419	9.15	2.71	12	0.14	28753.00	97039.00	267500	20240411	-1.68	210000	20230727	25.24	267500	-1.68	20240411	223000	17.94	20240123	267500	-1.68	20240411	210000	25.24	20230727	0.34	N	002960	5000	70 억	756170	N	N	1	N	N
101	20240412	130134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	262500	500	2	0.19	384839500	1467	30.53	262000	265000	261500	340500	183500	262000	262330.95	58.17	-481	270000	266000	263500	259500	257000	264750	258250	70	78500	5000	193880	500	1	1300000	3413	9.13	2.71	12	0.11	28753.00	97039.00	267500	20240411	-1.87	210000	20230727	25.00	267500	-1.87	20240411	223000	17.71	20240123	267500	-1.87	20240411	210000	25.00	20230727	0.34	N	002960	5000	70 억	756170	N	N	1	N	N
102	20240412	120134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	262500	500	2	0.19	336164000	1282	26.68	262000	265000	261500	340500	183500	262000	262218.41	58.17	-422	270000	266000	263500	259500	257000	264750	258250	70	78500	5000	193880	500	1	1300000	3413	9.13	2.71	12	0.10	28753.00	97039.00	267500	20240411	-1.87	210000	20230727	25.00	267500	-1.87	20240411	223000	17.71	20240123	267500	-1.87	20240411	210000	25.00	20230727	0.34	N	002960	5000	70 억	756170	N	N	1	N	N
103	20240412	110133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	262000	0	3	0.00	265213000	1011	21.04	262000	265000	261500	340500	183500	262000	262327.40	58.17	-301	270000	266000	263500	259500	257000	264750	258250	70	78500	5000	193880	500	1	1300000	3406	9.11	2.70	12	0.08	28753.00	97039.00	267500	20240411	-2.06	210000	20230727	24.76	267500	-2.06	20240411	223000	17.49	20240123	267500	-2.06	20240411	210000	24.76	20230727	0.34	N	002960	5000	70 억	756170	N	N	1	N	N
104	20240412	100133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	262500	500	2	0.19	222962000	850	17.69	262000	265000	261500	340500	183500	262000	262308.24	58.17	-247	270000	266000	263500	259500	257000	264750	258250	70	78500	5000	193880	500	1	1300000	3413	9.13	2.71	12	0.07	28753.00	97039.00	267500	20240411	-1.87	210000	20230727	25.00	267500	-1.87	20240411	223000	17.71	20240123	267500	-1.87	20240411	210000	25.00	20230727	0.34	N	002960	5000	70 억	756170	N	N	1	N	N
105	20240412	090134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	262500	500	2	0.19	24652500	94	1.96	262000	263000	262000	340500	183500	262000	262260.64	58.17	-45	270000	266000	263500	259500	257000	264750	258250	70	78500	5000	193880	500	1	1300000	3413	9.13	2.71	12	0.01	28753.00	97039.00	267500	20240411	-1.87	210000	20230727	25.00	267500	-1.87	20240411	223000	17.71	20240123	267500	-1.87	20240411	210000	25.00	20230727	0.34	N	002960	5000	70 억	756170	N	N	1	N	N
106	20240411	160133	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	262000	-2500	5	-0.95	1266986000	4804	105.17	267000	267500	261000	343500	185500	264500	263735.64	58.30	-1732	268833	266666	263833	261666	258833	267750	262750	70	79000	5000	195730	500	1	1300000	3406	9.11	2.70	12	0.37	28753.00	97039.00	267500	20240411	-2.06	210000	20230727	24.76	267500	-2.06	20240411	223000	17.49	20240123	267500	-2.06	20240411	210000	24.76	20230727	0.35	N	002960	5000	70 억	757961	N	N	1	N	N
107	20240411	150136	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	263000	-1500	5	-0.57	1051290000	3989	87.32	267000	267500	261000	343500	185500	264500	263547.25	58.30	-1304	268833	266666	263833	261666	258833	267750	262750	70	79000	5000	195730	500	1	1300000	3419	9.15	2.71	12	0.31	28753.00	97039.00	267500	20240411	-1.68	210000	20230727	25.24	267500	-1.68	20240411	223000	17.94	20240123	267500	-1.68	20240411	210000	25.24	20230727	0.35	N	002960	5000	70 억	757961	N	N	2	N	N
108	20240411	140138	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	261000	-3500	5	-1.32	1000115000	3794	83.06	267000	267500	261000	343500	185500	264500	263604.38	58.30	-1193	268833	266666	263833	261666	258833	267750	262750	70	79000	5000	195730	500	1	1300000	3393	9.08	2.69	12	0.29	28753.00	97039.00	267500	20240411	-2.43	210000	20230727	24.29	267500	-2.43	20240411	223000	17.04	20240123	267500	-2.43	20240411	210000	24.29	20230727	0.35	N	002960	5000	70 억	757961	N	N	2	N	N
109	20240411	130133	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	264000	-500	5	-0.19	838473500	3177	69.55	267000	267500	261000	343500	185500	264500	263919.89	58.30	-1091	268833	266666	263833	261666	258833	267750	262750	70	79000	5000	195730	500	1	1300000	3432	9.18	2.72	12	0.24	28753.00	97039.00	267500	20240411	-1.31	210000	20230727	25.71	267500	-1.31	20240411	223000	18.39	20240123	267500	-1.31	20240411	210000	25.71	20230727	0.35	N	002960	5000	70 억	757961	N	N	2	N	N
110	20240411	120133	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	262500	-2000	5	-0.76	720959000	2730	59.76	267000	267500	261000	343500	185500	264500	264087.55	58.30	-1087	268833	266666	263833	261666	258833	267750	262750	70	79000	5000	195730	500	1	1300000	3413	9.13	2.71	12	0.21	28753.00	97039.00	267500	20240411	-1.87	210000	20230727	25.00	267500	-1.87	20240411	223000	17.71	20240123	267500	-1.87	20240411	210000	25.00	20230727	0.35	N	002960	5000	70 억	757961	N	N	2	N	N
111	20240411	110133	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	265500	1000	2	0.38	665403500	2519	55.14	267000	267500	261000	343500	185500	264500	264153.83	58.30	-998	268833	266666	263833	261666	258833	267750	262750	70	79000	5000	195730	500	1	1300000	3452	9.23	2.74	12	0.19	28753.00	97039.00	267500	20240411	-0.75	210000	20230727	26.43	267500	-0.75	20240411	223000	19.06	20240123	267500	-0.75	20240411	210000	26.43	20230727	0.35	N	002960	5000	70 억	757961	N	N	2	N	N
112	20240411	100134	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	263000	-1500	5	-0.57	429933000	1629	35.66	267000	267500	261000	343500	185500	264500	263924.49	58.30	-867	268833	266666	263833	261666	258833	267750	262750	70	79000	5000	195730	500	1	1300000	3419	9.15	2.71	12	0.13	28753.00	97039.00	267500	20240411	-1.68	210000	20230727	25.24	267500	-1.68	20240411	223000	17.94	20240123	267500	-1.68	20240411	210000	25.24	20230727	0.35	N	002960	5000	70 억	757961	N	N	2	N	N
113	20240411	090134	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	266000	1500	2	0.57	117731000	441	9.65	267000	267500	265000	343500	185500	264500	266963.72	58.30	-197	268833	266666	263833	261666	258833	267750	262750	70	79000	5000	195730	500	1	1300000	3458	9.25	2.74	12	0.03	28753.00	97039.00	267500	20240411	-0.56	210000	20230727	26.67	267500	-0.56	20240411	223000	19.28	20240123	267500	-0.56	20240411	210000	26.67	20230727	0.35	N	002960	5000	70 억	757961	N	N	2	N	N
114	20240409	160132	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	264500	2000	2	0.76	1201085500	4540	76.19	262500	266000	261000	341000	184000	262500	264556.31	58.42	-1531	267500	265000	260500	258000	253500	266250	259250	70	78500	5000	194250	500	1	1300000	3439	9.20	2.73	12	0.35	28753.00	97039.00	266000	20240409	-0.56	210000	20230727	25.95	266000	-0.56	20240409	223000	18.61	20240123	266000	-0.56	20240409	210000	25.95	20230727	0.35	N	002960	5000	70 억	759481	N	N	2	N	N
115	20240409	150133	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	263500	1000	2	0.38	1134240000	4287	71.94	262500	266000	261000	341000	184000	262500	264576.63	58.42	-1452	267500	265000	260500	258000	253500	266250	259250	70	78500	5000	194250	500	1	1300000	3426	9.16	2.72	12	0.33	28753.00	97039.00	266000	20240409	-0.94	210000	20230727	25.48	266000	-0.94	20240409	223000	18.16	20240123	266000	-0.94	20240409	210000	25.48	20230727	0.35	N	002960	5000	70 억	759481	N	N	1	N	N
116	20240409	140133	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	264500	2000	2	0.76	1048987000	3964	66.52	262500	266000	261000	341000	184000	262500	264628.41	58.42	-1210	267500	265000	260500	258000	253500	266250	259250	70	78500	5000	194250	500	1	1300000	3439	9.20	2.73	12	0.30	28753.00	97039.00	266000	20240409	-0.56	210000	20230727	25.95	266000	-0.56	20240409	223000	18.61	20240123	266000	-0.56	20240409	210000	25.95	20230727	0.35	N	002960	5000	70 억	759481	N	N	1	N	N
117	20240409	130133	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	265500	3000	2	1.14	928401500	3508	58.87	262500	266000	261000	341000	184000	262500	264652.65	58.42	-1051	267500	265000	260500	258000	253500	266250	259250	70	78500	5000	194250	500	1	1300000	3452	9.23	2.74	12	0.27	28753.00	97039.00	266000	20240409	-0.19	210000	20230727	26.43	266000	-0.19	20240409	223000	19.06	20240123	266000	-0.19	20240409	210000	26.43	20230727	0.35	N	002960	5000	70 억	759481	N	N	1	N	N
118	20240409	120133	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	264500	2000	2	0.76	858651000	3245	54.46	262500	266000	261000	341000	184000	262500	264607.40	58.42	-1004	267500	265000	260500	258000	253500	266250	259250	70	78500	5000	194250	500	1	1300000	3439	9.20	2.73	12	0.25	28753.00	97039.00	266000	20240409	-0.56	210000	20230727	25.95	266000	-0.56	20240409	223000	18.61	20240123	266000	-0.56	20240409	210000	25.95	20230727	0.35	N	002960	5000	70 억	759481	N	N	1	N	N
119	20240409	110133	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	264000	1500	2	0.57	737958000	2789	46.80	262500	266000	261000	341000	184000	262500	264595.91	58.42	-786	267500	265000	260500	258000	253500	266250	259250	70	78500	5000	194250	500	1	1300000	3432	9.18	2.72	12	0.21	28753.00	97039.00	266000	20240409	-0.75	210000	20230727	25.71	266000	-0.75	20240409	223000	18.39	20240123	266000	-0.75	20240409	210000	25.71	20230727	0.35	N	002960	5000	70 억	759481	N	N	1	N	N
120	20240409	100132	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	265500	3000	2	1.14	408980000	1548	25.98	262500	265500	261000	341000	184000	262500	264198.97	58.42	-358	267500	265000	260500	258000	253500	266250	259250	70	78500	5000	194250	500	1	1300000	3452	9.23	2.74	12	0.12	28753.00	97039.00	265500	20240409	0.00	210000	20230727	26.43	265500	0.00	20240409	223000	19.06	20240123	265500	0.00	20240409	210000	26.43	20230727	0.35	N	002960	5000	70 억	759481	N	N	1	N	N
121	20240409	090134	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	262000	-500	5	-0.19	37496500	143	2.40	262500	263000	261000	341000	184000	262500	262213.29	58.42	-56	267500	265000	260500	258000	253500	266250	259250	70	78500	5000	194250	500	1	1300000	3406	9.11	2.70	12	0.01	28753.00	97039.00	263000	20240408	-0.38	210000	20230727	24.76	263000	0.00	20240408	223000	17.49	20240123	263000	-0.38	20240408	210000	24.76	20230727	0.35	N	002960	5000	70 억	759481	N	N	1	N	N
122	20240408	160132	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	262500	7500	2	2.94	1541362500	5952	313.76	258000	263000	256000	331500	178500	255000	258965.47	58.24	2127	257666	256332	254666	253332	251666	257000	254000	70	76500	5000	188700	500	1	1300000	3413	9.13	2.71	12	0.46	28753.00	97039.00	263000	20240408	-0.19	210000	20230727	25.00	263000	-0.19	20240408	223000	17.71	20240123	263000	-0.19	20240408	210000	25.00	20230727	0.34	N	002960	5000	70 억	757121	N	N	1	N	N
123	20240408	150133	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	263000	8000	2	3.14	1394101000	5391	284.19	258000	263000	256000	331500	178500	255000	258597.85	58.24	2070	257666	256332	254666	253332	251666	257000	254000	70	76500	5000	188700	500	1	1300000	3419	9.15	2.71	12	0.41	28753.00	97039.00	263000	20240408	0.00	210000	20230727	25.24	263000	0.00	20240408	223000	17.94	20240123	263000	0.00	20240408	210000	25.24	20230727	0.34	N	002960	5000	70 억	757121	N	N	18	N	N
124	20240408	140134	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	259500	4500	2	1.76	953488000	3701	195.10	258000	259500	256000	331500	178500	255000	257629.83	58.24	1662	257666	256332	254666	253332	251666	257000	254000	70	76500	5000	188700	500	1	1300000	3374	9.03	2.67	12	0.28	28753.00	97039.00	259500	20240408	0.00	210000	20230727	23.57	259500	0.00	20240408	223000	16.37	20240123	259500	0.00	20240408	210000	23.57	20230727	0.34	N	002960	5000	70 억	757121	N	N	18	N	N
125	20240408	130132	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	258500	3500	2	1.37	810410500	3149	166.00	258000	259000	256000	331500	178500	255000	257354.87	58.24	1369	257666	256332	254666	253332	251666	257000	254000	70	76500	5000	188700	500	1	1300000	3361	8.99	2.66	12	0.24	28753.00	97039.00	259000	20240408	-0.19	210000	20230727	23.10	259000	-0.19	20240408	223000	15.92	20240123	259000	-0.19	20240408	210000	23.10	20230727	0.34	N	002960	5000	70 억	757121	N	N	18	N	N
126	20240408	120132	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	258000	3000	2	1.18	579856000	2256	118.92	258000	258000	256000	331500	178500	255000	257028.37	58.24	976	257666	256332	254666	253332	251666	257000	254000	70	76500	5000	188700	500	1	1300000	3354	8.97	2.66	12	0.17	28753.00	97039.00	258000	20240408	0.00	210000	20230727	22.86	258000	0.00	20240408	223000	15.70	20240123	258000	0.00	20240408	210000	22.86	20230727	0.34	N	002960	5000	70 억	757121	N	N	18	N	N
127	20240408	110133	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	257500	2500	2	0.98	491897500	1914	100.90	258000	258000	256000	331500	178500	255000	256999.74	58.24	800	257666	256332	254666	253332	251666	257000	254000	70	76500	5000	188700	500	1	1300000	3348	8.96	2.65	12	0.15	28753.00	97039.00	258000	20240408	-0.19	210000	20230727	22.62	258000	-0.19	20240408	223000	15.47	20240123	258000	-0.19	20240408	210000	22.62	20230727	0.34	N	002960	5000	70 억	757121	N	N	18	N	N
128	20240408	100133	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	257000	2000	2	0.78	200250500	780	41.12	258000	258000	256000	331500	178500	255000	256731.41	58.24	35	257666	256332	254666	253332	251666	257000	254000	70	76500	5000	188700	500	1	1300000	3341	8.94	2.65	12	0.06	28753.00	97039.00	258000	20240408	-0.39	210000	20230727	22.38	258000	-0.39	20240408	223000	15.25	20240123	258000	-0.39	20240408	210000	22.38	20230727	0.34	N	002960	5000	70 억	757121	N	N	18	N	N
129	20240408	090133	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	257000	2000	2	0.78	13387000	52	2.74	258000	258000	256500	331500	178500	255000	257442.31	58.24	-17	257666	256332	254666	253332	251666	257000	254000	70	76500	5000	188700	500	1	1300000	3341	8.94	2.65	12	0.00	28753.00	97039.00	258000	20240408	-0.39	210000	20230727	22.38	258000	-0.39	20240408	223000	15.25	20240123	258000	-0.39	20240408	210000	22.38	20230727	0.34	N	002960	5000	70 억	757121	N	N	18	N	N
130	20240405	160133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	255000	1500	2	0.59	482459500	1894	78.79	253500	256000	253000	329500	177500	253500	254730.46	58.19	755	257833	255666	253833	251666	249833	254750	250750	70	76000	5000	187590	500	1	1300000	3315	8.87	2.63	12	0.15	28753.00	97039.00	257000	20240401	-0.78	210000	20230727	21.43	257000	-0.78	20240401	223000	14.35	20240123	257000	-0.78	20240401	210000	21.43	20230727	0.36	N	002960	5000	70 억	756483	N	N	18	N	N
131	20240405	150132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	255000	1500	2	0.59	470203500	1846	76.79	253500	256000	253000	329500	177500	253500	254714.79	58.19	727	257833	255666	253833	251666	249833	254750	250750	70	76000	5000	187590	500	1	1300000	3315	8.87	2.63	12	0.14	28753.00	97039.00	257000	20240401	-0.78	210000	20230727	21.43	257000	-0.78	20240401	223000	14.35	20240123	257000	-0.78	20240401	210000	21.43	20230727	0.36	N	002960	5000	70 억	756483	N	N	0	N	N
132	20240405	140133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	255500	2000	2	0.79	364990000	1434	59.65	253500	255500	253000	329500	177500	253500	254525.80	58.19	403	257833	255666	253833	251666	249833	254750	250750	70	76000	5000	187590	500	1	1300000	3322	8.89	2.63	12	0.11	28753.00	97039.00	257000	20240401	-0.58	210000	20230727	21.67	257000	-0.58	20240401	223000	14.57	20240123	257000	-0.58	20240401	210000	21.67	20230727	0.36	N	002960	5000	70 억	756483	N	N	0	N	N
133	20240405	130132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	255500	2000	2	0.79	309557500	1217	50.62	253500	255500	253000	329500	177500	253500	254361.13	58.19	372	257833	255666	253833	251666	249833	254750	250750	70	76000	5000	187590	500	1	1300000	3322	8.89	2.63	12	0.09	28753.00	97039.00	257000	20240401	-0.58	210000	20230727	21.67	257000	-0.58	20240401	223000	14.57	20240123	257000	-0.58	20240401	210000	21.67	20230727	0.36	N	002960	5000	70 억	756483	N	N	0	N	N
134	20240405	120133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	254500	1000	2	0.39	175008000	689	28.66	253500	255000	253000	329500	177500	253500	254002.90	58.19	68	257833	255666	253833	251666	249833	254750	250750	70	76000	5000	187590	500	1	1300000	3309	8.85	2.62	12	0.05	28753.00	97039.00	257000	20240401	-0.97	210000	20230727	21.19	257000	-0.97	20240401	223000	14.13	20240123	257000	-0.97	20240401	210000	21.19	20230727	0.36	N	002960	5000	70 억	756483	N	N	0	N	N
135	20240405	110133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	254000	500	2	0.20	135634500	534	22.21	253500	255000	253000	329500	177500	253500	253997.19	58.19	35	257833	255666	253833	251666	249833	254750	250750	70	76000	5000	187590	500	1	1300000	3302	8.83	2.62	12	0.04	28753.00	97039.00	257000	20240401	-1.17	210000	20230727	20.95	257000	-1.17	20240401	223000	13.90	20240123	257000	-1.17	20240401	210000	20.95	20230727	0.36	N	002960	5000	70 억	756483	N	N	0	N	N
136	20240405	100129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	254000	500	2	0.20	65341000	257	10.69	253500	255000	253500	329500	177500	253500	254245.14	58.19	-3	257833	255666	253833	251666	249833	254750	250750	70	76000	5000	187590	500	1	1300000	3302	8.83	2.62	12	0.02	28753.00	97039.00	257000	20240401	-1.17	210000	20230727	20.95	257000	-1.17	20240401	223000	13.90	20240123	257000	-1.17	20240401	210000	20.95	20230727	0.36	N	002960	5000	70 억	756483	N	N	0	N	N
137	20240405	090133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	253500	0	3	0.00	5830500	23	0.96	253500	253500	253500	329500	177500	253500	253500.00	58.19	1	257833	255666	253833	251666	249833	254750	250750	70	76000	5000	187590	500	1	1300000	3296	8.82	2.61	12	0.00	28753.00	97039.00	257000	20240401	-1.36	210000	20230727	20.71	257000	-1.36	20240401	223000	13.68	20240123	257000	-1.36	20240401	210000	20.71	20230727	0.36	N	002960	5000	70 억	756483	N	N	0	N	N
138	20240404	160132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	253500	-1500	5	-0.59	609720500	2403	99.34	255000	256000	252000	331500	178500	255000	253733.04	58.19	-41	258666	256832	254666	252832	250666	255750	251750	70	76500	5000	188700	500	1	1300000	3296	8.82	2.61	12	0.18	28753.00	97039.00	257000	20240401	-1.36	210000	20230727	20.71	257000	-1.36	20240401	223000	13.68	20240123	257000	-1.36	20240401	210000	20.71	20230727	0.36	N	002960	5000	70 억	756499	N	N	0	N	N
139	20240404	150132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	252500	-2500	5	-0.98	597815500	2356	97.40	255000	256000	252000	331500	178500	255000	253741.72	58.19	-45	258666	256832	254666	252832	250666	255750	251750	70	76500	5000	188700	500	1	1300000	3283	8.78	2.60	12	0.18	28753.00	97039.00	257000	20240401	-1.75	210000	20230727	20.24	257000	-1.75	20240401	223000	13.23	20240123	257000	-1.75	20240401	210000	20.24	20230727	0.36	N	002960	5000	70 억	756499	N	N	0	N	N
140	20240404	140132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	254000	-1000	5	-0.39	488151000	1922	79.45	255000	256000	253000	331500	178500	255000	253980.75	58.19	-49	258666	256832	254666	252832	250666	255750	251750	70	76500	5000	188700	500	1	1300000	3302	8.83	2.62	12	0.15	28753.00	97039.00	257000	20240401	-1.17	210000	20230727	20.95	257000	-1.17	20240401	223000	13.90	20240123	257000	-1.17	20240401	210000	20.95	20230727	0.36	N	002960	5000	70 억	756499	N	N	0	N	N
141	20240404	130131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	254000	-1000	5	-0.39	380449000	1497	61.89	255000	256000	253000	331500	178500	255000	254140.95	58.19	-101	258666	256832	254666	252832	250666	255750	251750	70	76500	5000	188700	500	1	1300000	3302	8.83	2.62	12	0.12	28753.00	97039.00	257000	20240401	-1.17	210000	20230727	20.95	257000	-1.17	20240401	223000	13.90	20240123	257000	-1.17	20240401	210000	20.95	20230727	0.36	N	002960	5000	70 억	756499	N	N	0	N	N
142	20240404	120131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	254000	-1000	5	-0.39	272417500	1071	44.27	255000	256000	253000	331500	178500	255000	254358.08	58.19	-25	258666	256832	254666	252832	250666	255750	251750	70	76500	5000	188700	500	1	1300000	3302	8.83	2.62	12	0.08	28753.00	97039.00	257000	20240401	-1.17	210000	20230727	20.95	257000	-1.17	20240401	223000	13.90	20240123	257000	-1.17	20240401	210000	20.95	20230727	0.36	N	002960	5000	70 억	756499	N	N	0	N	N
143	20240404	110132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	253500	-1500	5	-0.59	190528000	748	30.92	255000	256000	253500	331500	178500	255000	254716.58	58.19	-1	258666	256832	254666	252832	250666	255750	251750	70	76500	5000	188700	500	1	1300000	3296	8.82	2.61	12	0.06	28753.00	97039.00	257000	20240401	-1.36	210000	20230727	20.71	257000	-1.36	20240401	223000	13.68	20240123	257000	-1.36	20240401	210000	20.71	20230727	0.36	N	002960	5000	70 억	756499	N	N	0	N	N
144	20240404	100132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	255000	0	3	0.00	110424000	433	17.90	255000	256000	254500	331500	178500	255000	255020.79	58.19	-7	258666	256832	254666	252832	250666	255750	251750	70	76500	5000	188700	500	1	1300000	3315	8.87	2.63	12	0.03	28753.00	97039.00	257000	20240401	-0.78	210000	20230727	21.43	257000	-0.78	20240401	223000	14.35	20240123	257000	-0.78	20240401	210000	21.43	20230727	0.36	N	002960	5000	70 억	756499	N	N	0	N	N
145	20240404	090131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	256000	1000	2	0.39	41312000	162	6.70	255000	256000	255000	331500	178500	255000	255012.35	58.19	2	258666	256832	254666	252832	250666	255750	251750	70	76500	5000	188700	500	1	1300000	3328	8.90	2.64	12	0.01	28753.00	97039.00	257000	20240401	-0.39	210000	20230727	21.90	257000	-0.39	20240401	223000	14.80	20240123	257000	-0.39	20240401	210000	21.90	20230727	0.36	N	002960	5000	70 억	756499	N	N	0	N	N
146	20240403	160132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	255000	-1500	5	-0.58	614329500	2417	111.79	256500	256500	252500	333000	180000	256500	254170.25	58.18	231	258833	257666	255333	254166	251833	258250	254750	70	76500	5000	189810	500	1	1300000	3315	8.87	2.63	12	0.19	28753.00	97039.00	257000	20240401	-0.78	210000	20230727	21.43	257000	-0.78	20240401	223000	14.35	20240123	257000	-0.78	20240401	210000	21.43	20230727	0.36	N	002960	5000	70 억	756280	N	N	1	N	N
147	20240403	150131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	254000	-2500	5	-0.97	569545500	2241	103.65	256500	256500	252500	333000	180000	256500	254147.93	58.18	208	258833	257666	255333	254166	251833	258250	254750	70	76500	5000	189810	500	1	1300000	3302	8.83	2.62	12	0.17	28753.00	97039.00	257000	20240401	-1.17	210000	20230727	20.95	257000	-1.17	20240401	223000	13.90	20240123	257000	-1.17	20240401	210000	20.95	20230727	0.36	N	002960	5000	70 억	756280	N	N	1	N	N
148	20240403	140131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	254500	-2000	5	-0.78	528534000	2080	96.21	256500	256500	252500	333000	180000	256500	254102.88	58.18	182	258833	257666	255333	254166	251833	258250	254750	70	76500	5000	189810	500	1	1300000	3309	8.85	2.62	12	0.16	28753.00	97039.00	257000	20240401	-0.97	210000	20230727	21.19	257000	-0.97	20240401	223000	14.13	20240123	257000	-0.97	20240401	210000	21.19	20230727	0.36	N	002960	5000	70 억	756280	N	N	1	N	N
149	20240403	130131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	254000	-2500	5	-0.97	510222500	2008	92.88	256500	256500	252500	333000	180000	256500	254094.87	58.18	180	258833	257666	255333	254166	251833	258250	254750	70	76500	5000	189810	500	1	1300000	3302	8.83	2.62	12	0.15	28753.00	97039.00	257000	20240401	-1.17	210000	20230727	20.95	257000	-1.17	20240401	223000	13.90	20240123	257000	-1.17	20240401	210000	20.95	20230727	0.36	N	002960	5000	70 억	756280	N	N	1	N	N
150	20240403	120132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	254500	-2000	5	-0.78	456014500	1795	83.02	256500	256500	252500	333000	180000	256500	254047.08	58.18	186	258833	257666	255333	254166	251833	258250	254750	70	76500	5000	189810	500	1	1300000	3309	8.85	2.62	12	0.14	28753.00	97039.00	257000	20240401	-0.97	210000	20230727	21.19	257000	-0.97	20240401	223000	14.13	20240123	257000	-0.97	20240401	210000	21.19	20230727	0.36	N	002960	5000	70 억	756280	N	N	1	N	N
151	20240403	110132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	255000	-1500	5	-0.58	280548500	1104	51.06	256500	256500	252500	333000	180000	256500	254120.02	58.18	91	258833	257666	255333	254166	251833	258250	254750	70	76500	5000	189810	500	1	1300000	3315	8.87	2.63	12	0.08	28753.00	97039.00	257000	20240401	-0.78	210000	20230727	21.43	257000	-0.78	20240401	223000	14.35	20240123	257000	-0.78	20240401	210000	21.43	20230727	0.36	N	002960	5000	70 억	756280	N	N	1	N	N
152	20240403	100131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	255000	-1500	5	-0.58	217304500	856	39.59	256500	256500	252500	333000	180000	256500	253860.40	58.18	62	258833	257666	255333	254166	251833	258250	254750	70	76500	5000	189810	500	1	1300000	3315	8.87	2.63	12	0.07	28753.00	97039.00	257000	20240401	-0.78	210000	20230727	21.43	257000	-0.78	20240401	223000	14.35	20240123	257000	-0.78	20240401	210000	21.43	20230727	0.36	N	002960	5000	70 억	756280	N	N	1	N	N
153	20240403	090131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	256000	-500	5	-0.19	5642000	22	1.02	256500	256500	256000	333000	180000	256500	256454.55	58.18	-1	258833	257666	255333	254166	251833	258250	254750	70	76500	5000	189810	500	1	1300000	3328	8.90	2.64	12	0.00	28753.00	97039.00	257000	20240401	-0.39	210000	20230727	21.90	257000	-0.39	20240401	223000	14.80	20240123	257000	-0.39	20240401	210000	21.90	20230727	0.36	N	002960	5000	70 억	756280	N	N	1	N	N
154	20240402	160130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	256500	1000	2	0.39	537622500	2105	50.70	256000	256500	253000	332000	179000	255500	255402.09	58.17	112	258500	257000	255500	254000	252500	257750	254750	70	76500	5000	189070	500	1	1300000	3335	8.92	2.64	12	0.16	28753.00	97039.00	257000	20240401	-0.19	210000	20230727	22.14	257000	-0.19	20240401	223000	15.02	20240123	257000	-0.19	20240401	210000	22.14	20230727	0.36	N	002960	5000	70 억	756196	N	N	1	N	N
155	20240402	150131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	256000	500	2	0.20	457167000	1791	43.14	256000	256000	253000	332000	179000	255500	255257.96	58.17	-14	258500	257000	255500	254000	252500	257750	254750	70	76500	5000	189070	500	1	1300000	3328	8.90	2.64	12	0.14	28753.00	97039.00	257000	20240401	-0.39	210000	20230727	21.90	257000	-0.39	20240401	223000	14.80	20240123	257000	-0.39	20240401	210000	21.90	20230727	0.36	N	002960	5000	70 억	756196	N	N	0	N	N
156	20240402	140132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	256000	500	2	0.20	402749000	1578	38.01	256000	256000	253000	332000	179000	255500	255227.50	58.17	-52	258500	257000	255500	254000	252500	257750	254750	70	76500	5000	189070	500	1	1300000	3328	8.90	2.64	12	0.12	28753.00	97039.00	257000	20240401	-0.39	210000	20230727	21.90	257000	-0.39	20240401	223000	14.80	20240123	257000	-0.39	20240401	210000	21.90	20230727	0.36	N	002960	5000	70 억	756196	N	N	0	N	N
157	20240402	130131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	255500	0	3	0.00	317833500	1246	30.01	256000	256000	253000	332000	179000	255500	255083.07	58.17	-84	258500	257000	255500	254000	252500	257750	254750	70	76500	5000	189070	500	1	1300000	3322	8.89	2.63	12	0.10	28753.00	97039.00	257000	20240401	-0.58	210000	20230727	21.67	257000	-0.58	20240401	223000	14.57	20240123	257000	-0.58	20240401	210000	21.67	20230727	0.36	N	002960	5000	70 억	756196	N	N	0	N	N
158	20240402	120131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	255500	0	3	0.00	264469500	1037	24.98	256000	256000	253000	332000	179000	255500	255033.27	58.17	-57	258500	257000	255500	254000	252500	257750	254750	70	76500	5000	189070	500	1	1300000	3322	8.89	2.63	12	0.08	28753.00	97039.00	257000	20240401	-0.58	210000	20230727	21.67	257000	-0.58	20240401	223000	14.57	20240123	257000	-0.58	20240401	210000	21.67	20230727	0.36	N	002960	5000	70 억	756196	N	N	0	N	N
159	20240402	110131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	254500	-1000	5	-0.39	237702000	932	22.45	256000	256000	253000	332000	179000	255500	255045.06	58.17	-81	258500	257000	255500	254000	252500	257750	254750	70	76500	5000	189070	500	1	1300000	3309	8.85	2.62	12	0.07	28753.00	97039.00	257000	20240401	-0.97	210000	20230727	21.19	257000	-0.97	20240401	223000	14.13	20240123	257000	-0.97	20240401	210000	21.19	20230727	0.36	N	002960	5000	70 억	756196	N	N	0	N	N
160	20240402	100131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	255000	-500	5	-0.20	154716000	607	14.62	256000	256000	253000	332000	179000	255500	254886.33	58.17	-95	258500	257000	255500	254000	252500	257750	254750	70	76500	5000	189070	500	1	1300000	3315	8.87	2.63	12	0.05	28753.00	97039.00	257000	20240401	-0.78	210000	20230727	21.43	257000	-0.78	20240401	223000	14.35	20240123	257000	-0.78	20240401	210000	21.43	20230727	0.36	N	002960	5000	70 억	756196	N	N	0	N	N
161	20240402	090130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	256000	500	2	0.20	19422500	76	1.83	256000	256000	255500	332000	179000	255500	255559.21	58.17	-66	258500	257000	255500	254000	252500	257750	254750	70	76500	5000	189070	500	1	1300000	3328	8.90	2.64	12	0.01	28753.00	97039.00	257000	20240401	-0.39	210000	20230727	21.90	257000	-0.39	20240401	223000	14.80	20240123	257000	-0.39	20240401	210000	21.90	20230727	0.36	N	002960	5000	70 억	756196	N	N	0	N	N
162	20240401	160130	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	255500	1500	2	0.59	1061460000	4152	200.97	254500	257000	254000	330000	178000	254000	255650.72	58.10	644	256666	255332	253666	252332	250666	255500	252500	70	76000	5000	187960	500	1	1300000	3322	8.89	2.63	12	0.32	28753.00	97039.00	257000	20240401	-0.58	210000	20230727	21.67	257000	-0.58	20240401	223000	14.57	20240123	257000	-0.58	20240401	210000	21.67	20230727	0.36	N	002960	5000	70 억	755353	N	N	0	N	N
163	20240401	150130	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	254500	500	2	0.20	1027997000	4021	194.63	254500	257000	254000	330000	178000	254000	255657.05	58.10	666	256666	255332	253666	252332	250666	255500	252500	70	76000	5000	187960	500	1	1300000	3309	8.85	2.62	12	0.31	28753.00	97039.00	257000	20240401	-0.97	210000	20230727	21.19	257000	-0.97	20240401	223000	14.13	20240123	257000	-0.97	20240401	210000	21.19	20230727	0.36	N	002960	5000	70 억	755353	N	N	0	N	N
164	20240401	140130	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	254000	0	3	0.00	964307500	3771	182.53	254500	257000	254000	330000	178000	254000	255716.65	58.10	667	256666	255332	253666	252332	250666	255500	252500	70	76000	5000	187960	500	1	1300000	3302	8.83	2.62	12	0.29	28753.00	97039.00	257000	20240401	-1.17	210000	20230727	20.95	257000	-1.17	20240401	223000	13.90	20240123	257000	-1.17	20240401	210000	20.95	20230727	0.36	N	002960	5000	70 억	755353	N	N	0	N	N
165	20240401	130130	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	255500	1500	2	0.59	776083500	3032	146.76	254500	257000	254000	330000	178000	254000	255964.22	58.10	711	256666	255332	253666	252332	250666	255500	252500	70	76000	5000	187960	500	1	1300000	3322	8.89	2.63	12	0.23	28753.00	97039.00	257000	20240401	-0.58	210000	20230727	21.67	257000	-0.58	20240401	223000	14.57	20240123	257000	-0.58	20240401	210000	21.67	20230727	0.36	N	002960	5000	70 억	755353	N	N	0	N	N
166	20240401	120131	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	255500	1500	2	0.59	701805500	2742	132.72	254500	257000	254000	330000	178000	254000	255946.57	58.10	748	256666	255332	253666	252332	250666	255500	252500	70	76000	5000	187960	500	1	1300000	3322	8.89	2.63	12	0.21	28753.00	97039.00	257000	20240401	-0.58	210000	20230727	21.67	257000	-0.58	20240401	223000	14.57	20240123	257000	-0.58	20240401	210000	21.67	20230727	0.36	N	002960	5000	70 억	755353	N	N	0	N	N
167	20240401	110131	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	256500	2500	2	0.98	566082000	2212	107.07	254500	257000	254000	330000	178000	254000	255914.10	58.10	746	256666	255332	253666	252332	250666	255500	252500	70	76000	5000	187960	500	1	1300000	3335	8.92	2.64	12	0.17	28753.00	97039.00	257000	20240401	-0.19	210000	20230727	22.14	257000	-0.19	20240401	223000	15.02	20240123	257000	-0.19	20240401	210000	22.14	20230727	0.36	N	002960	5000	70 억	755353	N	N	0	N	N
168	20240401	100129	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	255500	1500	2	0.59	255035500	998	48.31	254500	256000	254000	330000	178000	254000	255546.59	58.10	53	256666	255332	253666	252332	250666	255500	252500	70	76000	5000	187960	500	1	1300000	3322	8.89	2.63	12	0.08	28753.00	97039.00	256000	20240401	-0.20	210000	20230727	21.67	256000	-0.20	20240401	223000	14.57	20240123	256000	-0.20	20240401	210000	21.67	20230727	0.36	N	002960	5000	70 억	755353	N	N	0	N	N
169	20240401	090130	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	254000	0	3	0.00	22883500	90	4.36	254500	255000	254000	330000	178000	254000	254261.11	58.10	-44	256666	255332	253666	252332	250666	255500	252500	70	76000	5000	187960	500	1	1300000	3302	8.83	2.62	12	0.01	28753.00	97039.00	255000	20240329	-0.39	210000	20230727	20.95	255000	0.00	20240329	223000	13.90	20240123	255000	-0.39	20240329	210000	20.95	20230727	0.36	N	002960	5000	70 억	755353	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History