KissMeData/002960/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	294500	-4500	5	-1.51	707452000	2389	76.69	298500	298500	294500	388500	209500	299000	296128.92	58.39	0	622	304666	301832	298666	295832	292666	303250	297250	70	89500	5000	221260	500	1	1300000	3829	10.24	3.03	12	0.18	28753.00	97039.00	306000	20240520	-3.76	210000	20230727	40.24	306000	-3.76	20240520	223000	32.06	20240123	306000	-3.76	20240520	210000	40.24	20230727	0.47	N	002960	5000	70 억		759098	N	N	411	N	00	N
3	20240531	150140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297000	-2000	5	-0.67	520894500	1757	56.40	298500	298500	295000	388500	209500	299000	296468.13	58.39	0	297	304666	301832	298666	295832	292666	303250	297250	70	89500	5000	221260	500	1	1300000	3861	10.33	3.06	12	0.14	28753.00	97039.00	306000	20240520	-2.94	210000	20230727	41.43	306000	-2.94	20240520	223000	33.18	20240123	306000	-2.94	20240520	210000	41.43	20230727	0.47	N	002960	5000	70 억		759098	N	N	0	N	00	N
4	20240531	140140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	296000	-3000	5	-1.00	414242500	1397	44.85	298500	298500	295000	388500	209500	299000	296522.91	58.39	0	150	304666	301832	298666	295832	292666	303250	297250	70	89500	5000	221260	500	1	1300000	3848	10.29	3.05	12	0.11	28753.00	97039.00	306000	20240520	-3.27	210000	20230727	40.95	306000	-3.27	20240520	223000	32.74	20240123	306000	-3.27	20240520	210000	40.95	20230727	0.47	N	002960	5000	70 억		759098	N	N	0	N	00	N
5	20240531	130141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	296500	-2500	5	-0.84	253308500	853	27.38	298500	298500	295500	388500	209500	299000	296961.90	58.39	0	-4	304666	301832	298666	295832	292666	303250	297250	70	89500	5000	221260	500	1	1300000	3855	10.31	3.06	12	0.07	28753.00	97039.00	306000	20240520	-3.10	210000	20230727	41.19	306000	-3.10	20240520	223000	32.96	20240123	306000	-3.10	20240520	210000	41.19	20230727	0.47	N	002960	5000	70 억		759098	N	N	0	N	00	N
6	20240531	120141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297500	-1500	5	-0.50	184494000	621	19.94	298500	298500	295500	388500	209500	299000	297091.79	58.39	0	8	304666	301832	298666	295832	292666	303250	297250	70	89500	5000	221260	500	1	1300000	3868	10.35	3.07	12	0.05	28753.00	97039.00	306000	20240520	-2.78	210000	20230727	41.67	306000	-2.78	20240520	223000	33.41	20240123	306000	-2.78	20240520	210000	41.67	20230727	0.47	N	002960	5000	70 억		759098	N	N	0	N	00	N
7	20240531	110141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297000	-2000	5	-0.67	115812000	390	12.52	298500	298500	295500	388500	209500	299000	296953.85	58.39	0	93	304666	301832	298666	295832	292666	303250	297250	70	89500	5000	221260	500	1	1300000	3861	10.33	3.06	12	0.03	28753.00	97039.00	306000	20240520	-2.94	210000	20230727	41.43	306000	-2.94	20240520	223000	33.18	20240123	306000	-2.94	20240520	210000	41.43	20230727	0.47	N	002960	5000	70 억		759098	N	N	0	N	00	N
8	20240531	100141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297000	-2000	5	-0.67	90237500	304	9.76	298500	298500	295500	388500	209500	299000	296833.88	58.39	0	109	304666	301832	298666	295832	292666	303250	297250	70	89500	5000	221260	500	1	1300000	3861	10.33	3.06	12	0.02	28753.00	97039.00	306000	20240520	-2.94	210000	20230727	41.43	306000	-2.94	20240520	223000	33.18	20240123	306000	-2.94	20240520	210000	41.43	20230727	0.47	N	002960	5000	70 억		759098	N	N	0	N	00	N
9	20240531	090141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297000	-2000	5	-0.67	2082000	7	0.22	298500	298500	297000	388500	209500	299000	297428.57	58.39	0	0	304666	301832	298666	295832	292666	303250	297250	70	89500	5000	221260	500	1	1300000	3861	10.33	3.06	12	0.00	28753.00	97039.00	306000	20240520	-2.94	210000	20230727	41.43	306000	-2.94	20240520	223000	33.18	20240123	306000	-2.94	20240520	210000	41.43	20230727	0.47	N	002960	5000	70 억		759098	N	N	0	N	00	N
10	20240530	160140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299000	500	2	0.17	927810000	3113	100.74	298500	301500	295500	388000	209000	298500	298043.69	58.41	0	-169	304833	301666	296833	293666	288833	303250	295250	70	89500	5000	220890	500	1	1300000	3887	10.40	3.08	12	0.24	28753.00	97039.00	306000	20240520	-2.29	210000	20230727	42.38	306000	-2.29	20240520	223000	34.08	20240123	306000	-2.29	20240520	210000	42.38	20230727	0.47	N	002960	5000	70 억		759289	N	N	0	N	00	N
11	20240530	150140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298500	0	3	0.00	894369000	3001	97.12	298500	301500	295500	388000	209000	298500	298023.66	58.41	0	-201	304833	301666	296833	293666	288833	303250	295250	70	89500	5000	220890	500	1	1300000	3881	10.38	3.08	12	0.23	28753.00	97039.00	306000	20240520	-2.45	210000	20230727	42.14	306000	-2.45	20240520	223000	33.86	20240123	306000	-2.45	20240520	210000	42.14	20230727	0.47	N	002960	5000	70 억		759289	N	N	0	N	00	N
12	20240530	140141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	296000	-2500	5	-0.84	727883000	2442	79.03	298500	301500	295500	388000	209000	298500	298068.39	58.41	0	-2	304833	301666	296833	293666	288833	303250	295250	70	89500	5000	220890	500	1	1300000	3848	10.29	3.05	12	0.19	28753.00	97039.00	306000	20240520	-3.27	210000	20230727	40.95	306000	-3.27	20240520	223000	32.74	20240123	306000	-3.27	20240520	210000	40.95	20230727	0.47	N	002960	5000	70 억		759289	N	N	0	N	00	N
13	20240530	130141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298000	-500	5	-0.17	577214500	1934	62.59	298500	301500	296000	388000	209000	298500	298456.31	58.41	0	-97	304833	301666	296833	293666	288833	303250	295250	70	89500	5000	220890	500	1	1300000	3874	10.36	3.07	12	0.15	28753.00	97039.00	306000	20240520	-2.61	210000	20230727	41.90	306000	-2.61	20240520	223000	33.63	20240123	306000	-2.61	20240520	210000	41.90	20230727	0.47	N	002960	5000	70 억		759289	N	N	0	N	00	N
14	20240530	120141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298500	0	3	0.00	493552500	1653	53.50	298500	301500	296000	388000	209000	298500	298579.85	58.41	0	6	304833	301666	296833	293666	288833	303250	295250	70	89500	5000	220890	500	1	1300000	3881	10.38	3.08	12	0.13	28753.00	97039.00	306000	20240520	-2.45	210000	20230727	42.14	306000	-2.45	20240520	223000	33.86	20240123	306000	-2.45	20240520	210000	42.14	20230727	0.47	N	002960	5000	70 억		759289	N	N	0	N	00	N
15	20240530	110141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	300000	1500	2	0.50	373725000	1252	40.52	298500	301500	296000	388000	209000	298500	298502.40	58.41	0	128	304833	301666	296833	293666	288833	303250	295250	70	89500	5000	220890	500	1	1300000	3900	10.43	3.09	12	0.10	28753.00	97039.00	306000	20240520	-1.96	210000	20230727	42.86	306000	-1.96	20240520	223000	34.53	20240123	306000	-1.96	20240520	210000	42.86	20230727	0.47	N	002960	5000	70 억		759289	N	N	0	N	00	N
16	20240530	100140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298000	-500	5	-0.17	161663000	544	17.61	298500	299000	296000	388000	209000	298500	297174.63	58.41	0	10	304833	301666	296833	293666	288833	303250	295250	70	89500	5000	220890	500	1	1300000	3874	10.36	3.07	12	0.04	28753.00	97039.00	306000	20240520	-2.61	210000	20230727	41.90	306000	-2.61	20240520	223000	33.63	20240123	306000	-2.61	20240520	210000	41.90	20230727	0.47	N	002960	5000	70 억		759289	N	N	0	N	00	N
17	20240530	090141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297500	-1000	5	-0.34	22082000	74	2.39	298500	298500	297500	388000	209000	298500	298405.41	58.41	0	-7	304833	301666	296833	293666	288833	303250	295250	70	89500	5000	220890	500	1	1300000	3868	10.35	3.07	12	0.01	28753.00	97039.00	306000	20240520	-2.78	210000	20230727	41.67	306000	-2.78	20240520	223000	33.41	20240123	306000	-2.78	20240520	210000	41.67	20230727	0.47	N	002960	5000	70 억		759289	N	N	0	N	00	N
18	20240529	160140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298500	3500	2	1.19	919753000	3090	176.07	293500	300000	292000	383500	206500	295000	297654.42	58.35	0	634	298666	296832	293166	291332	287666	297750	292250	70	88500	5000	218300	500	1	1300000	3881	10.38	3.08	12	0.24	28753.00	97039.00	306000	20240520	-2.45	210000	20230727	42.14	306000	-2.45	20240520	223000	33.86	20240123	306000	-2.45	20240520	210000	42.14	20230727	0.45	N	002960	5000	70 억		758583	N	N	0	N	00	N
19	20240529	150140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298000	3000	2	1.02	896185000	3011	171.57	293500	300000	292000	383500	206500	295000	297637.00	58.35	0	665	298666	296832	293166	291332	287666	297750	292250	70	88500	5000	218300	500	1	1300000	3874	10.36	3.07	12	0.23	28753.00	97039.00	306000	20240520	-2.61	210000	20230727	41.90	306000	-2.61	20240520	223000	33.63	20240123	306000	-2.61	20240520	210000	41.90	20230727	0.45	N	002960	5000	70 억		758583	N	N	0	N	00	N
20	20240529	140140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299000	4000	2	1.36	831613500	2795	159.26	293500	300000	292000	383500	206500	295000	297536.14	58.35	0	619	298666	296832	293166	291332	287666	297750	292250	70	88500	5000	218300	500	1	1300000	3887	10.40	3.08	12	0.22	28753.00	97039.00	306000	20240520	-2.29	210000	20230727	42.38	306000	-2.29	20240520	223000	34.08	20240123	306000	-2.29	20240520	210000	42.38	20230727	0.45	N	002960	5000	70 억		758583	N	N	0	N	00	N
21	20240529	130140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298000	3000	2	1.02	677665000	2281	129.97	293500	299500	292000	383500	206500	295000	297091.19	58.35	0	689	298666	296832	293166	291332	287666	297750	292250	70	88500	5000	218300	500	1	1300000	3874	10.36	3.07	12	0.18	28753.00	97039.00	306000	20240520	-2.61	210000	20230727	41.90	306000	-2.61	20240520	223000	33.63	20240123	306000	-2.61	20240520	210000	41.90	20230727	0.45	N	002960	5000	70 억		758583	N	N	0	N	00	N
22	20240529	120141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	296500	1500	2	0.51	475316000	1602	91.28	293500	298500	292000	383500	206500	295000	296701.62	58.35	0	519	298666	296832	293166	291332	287666	297750	292250	70	88500	5000	218300	500	1	1300000	3855	10.31	3.06	12	0.12	28753.00	97039.00	306000	20240520	-3.10	210000	20230727	41.19	306000	-3.10	20240520	223000	32.96	20240123	306000	-3.10	20240520	210000	41.19	20230727	0.45	N	002960	5000	70 억		758583	N	N	0	N	00	N
23	20240529	110140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298000	3000	2	1.02	414296500	1397	79.60	293500	298500	292000	383500	206500	295000	296561.56	58.35	0	450	298666	296832	293166	291332	287666	297750	292250	70	88500	5000	218300	500	1	1300000	3874	10.36	3.07	12	0.11	28753.00	97039.00	306000	20240520	-2.61	210000	20230727	41.90	306000	-2.61	20240520	223000	33.63	20240123	306000	-2.61	20240520	210000	41.90	20230727	0.45	N	002960	5000	70 억		758583	N	N	0	N	00	N
24	20240529	100140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	296000	1000	2	0.34	277487000	937	53.39	293500	298000	292000	383500	206500	295000	296144.08	58.35	0	304	298666	296832	293166	291332	287666	297750	292250	70	88500	5000	218300	500	1	1300000	3848	10.29	3.05	12	0.07	28753.00	97039.00	306000	20240520	-3.27	210000	20230727	40.95	306000	-3.27	20240520	223000	32.74	20240123	306000	-3.27	20240520	210000	40.95	20230727	0.45	N	002960	5000	70 억		758583	N	N	0	N	00	N
25	20240529	090139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	294000	-1000	5	-0.34	3814500	13	0.74	293500	294000	292000	383500	206500	295000	293423.08	58.35	0	1	298666	296832	293166	291332	287666	297750	292250	70	88500	5000	218300	500	1	1300000	3822	10.23	3.03	12	0.00	28753.00	97039.00	306000	20240520	-3.92	210000	20230727	40.00	306000	-3.92	20240520	223000	31.84	20240123	306000	-3.92	20240520	210000	40.00	20230727	0.45	N	002960	5000	70 억		758583	N	N	0	N	00	N
26	20240528	160140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	295000	5000	2	1.72	515060000	1755	21.82	290000	295000	289500	377000	203000	290000	293481.48	58.34	0	217	303000	296500	292500	286000	282000	294500	284000	70	87000	5000	214600	500	1	1300000	3835	10.26	3.04	12	0.14	28753.00	97039.00	306000	20240520	-3.59	210000	20230727	40.48	306000	-3.59	20240520	223000	32.29	20240123	306000	-3.59	20240520	210000	40.48	20230727	0.46	N	002960	5000	70 억		758360	N	N	0	N	00	N
27	20240528	150140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	293500	3500	2	1.21	465905000	1588	19.74	290000	295000	289500	377000	203000	290000	293391.06	58.34	0	116	303000	296500	292500	286000	282000	294500	284000	70	87000	5000	214600	500	1	1300000	3816	10.21	3.02	12	0.12	28753.00	97039.00	306000	20240520	-4.08	210000	20230727	39.76	306000	-4.08	20240520	223000	31.61	20240123	306000	-4.08	20240520	210000	39.76	20230727	0.46	N	002960	5000	70 억		758360	N	N	0	N	00	N
28	20240528	140141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	294500	4500	2	1.55	403834500	1377	17.12	290000	295000	289500	377000	203000	290000	293271.24	58.34	0	-11	303000	296500	292500	286000	282000	294500	284000	70	87000	5000	214600	500	1	1300000	3829	10.24	3.03	12	0.11	28753.00	97039.00	306000	20240520	-3.76	210000	20230727	40.24	306000	-3.76	20240520	223000	32.06	20240123	306000	-3.76	20240520	210000	40.24	20230727	0.46	N	002960	5000	70 억		758360	N	N	0	N	00	N
29	20240528	130139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	293000	3000	2	1.03	349220500	1191	14.81	290000	295000	289500	377000	203000	290000	293216.20	58.34	0	-59	303000	296500	292500	286000	282000	294500	284000	70	87000	5000	214600	500	1	1300000	3809	10.19	3.02	12	0.09	28753.00	97039.00	306000	20240520	-4.25	210000	20230727	39.52	306000	-4.25	20240520	223000	31.39	20240123	306000	-4.25	20240520	210000	39.52	20230727	0.46	N	002960	5000	70 억		758360	N	N	0	N	00	N
30	20240528	120139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	294500	4500	2	1.55	329825000	1125	13.99	290000	295000	289500	377000	203000	290000	293177.78	58.34	0	-62	303000	296500	292500	286000	282000	294500	284000	70	87000	5000	214600	500	1	1300000	3829	10.24	3.03	12	0.09	28753.00	97039.00	306000	20240520	-3.76	210000	20230727	40.24	306000	-3.76	20240520	223000	32.06	20240123	306000	-3.76	20240520	210000	40.24	20230727	0.46	N	002960	5000	70 억		758360	N	N	0	N	00	N
31	20240528	110140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	292500	2500	2	0.86	281650000	961	11.95	290000	295000	289500	377000	203000	290000	293080.12	58.34	0	-72	303000	296500	292500	286000	282000	294500	284000	70	87000	5000	214600	500	1	1300000	3803	10.17	3.01	12	0.07	28753.00	97039.00	306000	20240520	-4.41	210000	20230727	39.29	306000	-4.41	20240520	223000	31.17	20240123	306000	-4.41	20240520	210000	39.29	20230727	0.46	N	002960	5000	70 억		758360	N	N	0	N	00	N
32	20240528	100140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	294000	4000	2	1.38	229807500	784	9.75	290000	295000	289500	377000	203000	290000	293121.81	58.34	0	-77	303000	296500	292500	286000	282000	294500	284000	70	87000	5000	214600	500	1	1300000	3822	10.23	3.03	12	0.06	28753.00	97039.00	306000	20240520	-3.92	210000	20230727	40.00	306000	-3.92	20240520	223000	31.84	20240123	306000	-3.92	20240520	210000	40.00	20230727	0.46	N	002960	5000	70 억		758360	N	N	0	N	00	N
33	20240528	090140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	290000	0	3	0.00	20879000	72	0.90	290000	290000	289500	377000	203000	290000	289986.11	58.34	0	5	303000	296500	292500	286000	282000	294500	284000	70	87000	5000	214600	500	1	1300000	3770	10.09	2.99	12	0.01	28753.00	97039.00	306000	20240520	-5.23	210000	20230727	38.10	306000	-5.23	20240520	223000	30.04	20240123	306000	-5.23	20240520	210000	38.10	20230727	0.46	N	002960	5000	70 억		758360	N	N	0	N	00	N
34	20240527	160137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	290000	-9000	5	-3.01	2344964500	8011	200.17	299000	299000	288500	388500	209500	299000	292720.45	58.42	0	-1138	312333	305666	293833	287166	275333	299750	281250	70	89500	5000	221260	500	1	1300000	3770	10.09	2.99	12	0.62	28753.00	97039.00	306000	20240520	-5.23	210000	20230727	38.10	306000	-5.23	20240520	223000	30.04	20240123	306000	-5.23	20240520	210000	38.10	20230727	0.45	N	002960	5000	70 억		759507	N	N	0	N	00	N
35	20240527	150138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	291000	-8000	5	-2.68	2265957500	7739	193.38	299000	299000	288500	388500	209500	299000	292797.20	58.42	0	-1010	312333	305666	293833	287166	275333	299750	281250	70	89500	5000	221260	500	1	1300000	3783	10.12	3.00	12	0.60	28753.00	97039.00	306000	20240520	-4.90	210000	20230727	38.57	306000	-4.90	20240520	223000	30.49	20240123	306000	-4.90	20240520	210000	38.57	20230727	0.45	N	002960	5000	70 억		759507	N	N	0	N	00	N
36	20240527	140140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	289000	-10000	5	-3.34	2030030500	6924	173.01	299000	299000	288500	388500	209500	299000	293187.54	58.42	0	-798	312333	305666	293833	287166	275333	299750	281250	70	89500	5000	221260	500	1	1300000	3757	10.05	2.98	12	0.53	28753.00	97039.00	306000	20240520	-5.56	210000	20230727	37.62	306000	-5.56	20240520	223000	29.60	20240123	306000	-5.56	20240520	210000	37.62	20230727	0.45	N	002960	5000	70 억		759507	N	N	0	N	00	N
37	20240527	130139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	291000	-8000	5	-2.68	1787336000	6087	152.10	299000	299000	290000	388500	209500	299000	293631.67	58.42	0	-672	312333	305666	293833	287166	275333	299750	281250	70	89500	5000	221260	500	1	1300000	3783	10.12	3.00	12	0.47	28753.00	97039.00	306000	20240520	-4.90	210000	20230727	38.57	306000	-4.90	20240520	223000	30.49	20240123	306000	-4.90	20240520	210000	38.57	20230727	0.45	N	002960	5000	70 억		759507	N	N	0	N	00	N
38	20240527	120140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	291000	-8000	5	-2.68	1545747000	5256	131.33	299000	299000	290500	388500	209500	299000	294091.89	58.42	0	-701	312333	305666	293833	287166	275333	299750	281250	70	89500	5000	221260	500	1	1300000	3783	10.12	3.00	12	0.40	28753.00	97039.00	306000	20240520	-4.90	210000	20230727	38.57	306000	-4.90	20240520	223000	30.49	20240123	306000	-4.90	20240520	210000	38.57	20230727	0.45	N	002960	5000	70 억		759507	N	N	0	N	00	N
39	20240527	110139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	294000	-5000	5	-1.67	1068557000	3627	90.63	299000	299000	293000	388500	209500	299000	294611.80	58.42	0	222	312333	305666	293833	287166	275333	299750	281250	70	89500	5000	221260	500	1	1300000	3822	10.23	3.03	12	0.28	28753.00	97039.00	306000	20240520	-3.92	210000	20230727	40.00	306000	-3.92	20240520	223000	31.84	20240123	306000	-3.92	20240520	210000	40.00	20230727	0.45	N	002960	5000	70 억		759507	N	N	0	N	00	N
40	20240527	100140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	293500	-5500	5	-1.84	858044500	2911	72.74	299000	299000	293000	388500	209500	299000	294759.36	58.42	0	226	312333	305666	293833	287166	275333	299750	281250	70	89500	5000	221260	500	1	1300000	3816	10.21	3.02	12	0.22	28753.00	97039.00	306000	20240520	-4.08	210000	20230727	39.76	306000	-4.08	20240520	223000	31.61	20240123	306000	-4.08	20240520	210000	39.76	20230727	0.45	N	002960	5000	70 억		759507	N	N	0	N	00	N
41	20240527	090139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298500	-500	5	-0.17	26140000	88	2.20	299000	299000	295500	388500	209500	299000	297045.45	58.42	0	5	312333	305666	293833	287166	275333	299750	281250	70	89500	5000	221260	500	1	1300000	3881	10.38	3.08	12	0.01	28753.00	97039.00	306000	20240520	-2.45	210000	20230727	42.14	306000	-2.45	20240520	223000	33.86	20240123	306000	-2.45	20240520	210000	42.14	20230727	0.45	N	002960	5000	70 억		759507	N	N	0	N	00	N
42	20240524	160135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299000	-1000	5	-0.33	1186840500	3994	106.68	299500	300500	282000	390000	210000	300000	297155.86	58.41	0	97	307666	303832	299666	295832	291666	305750	297750	70	90000	5000	222000	500	1	1300000	3887	10.40	3.08	12	0.31	28753.00	97039.00	306000	20240520	-2.29	210000	20230727	42.38	306000	-2.29	20240520	223000	34.08	20240123	306000	-2.29	20240520	210000	42.38	20230727	0.46	N	002960	5000	70 억		759298	N	N	0	N	00	N
43	20240524	150136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	296500	-3500	5	-1.17	1113551500	3748	100.11	299500	300500	282000	390000	210000	300000	297105.52	58.41	0	103	307666	303832	299666	295832	291666	305750	297750	70	90000	5000	222000	500	1	1300000	3855	10.31	3.06	12	0.29	28753.00	97039.00	306000	20240520	-3.10	210000	20230727	41.19	306000	-3.10	20240520	223000	32.96	20240123	306000	-3.10	20240520	210000	41.19	20230727	0.46	N	002960	5000	70 억		759298	N	N	0	N	00	N
44	20240524	140136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298000	-2000	5	-0.67	962050000	3238	86.49	299500	300500	282000	390000	210000	300000	297112.42	58.41	0	80	307666	303832	299666	295832	291666	305750	297750	70	90000	5000	222000	500	1	1300000	3874	10.36	3.07	12	0.25	28753.00	97039.00	306000	20240520	-2.61	210000	20230727	41.90	306000	-2.61	20240520	223000	33.63	20240123	306000	-2.61	20240520	210000	41.90	20230727	0.46	N	002960	5000	70 억		759298	N	N	0	N	00	N
45	20240524	130136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298000	-2000	5	-0.67	850092000	2862	76.44	299500	300500	282000	390000	210000	300000	297027.25	58.41	0	88	307666	303832	299666	295832	291666	305750	297750	70	90000	5000	222000	500	1	1300000	3874	10.36	3.07	12	0.22	28753.00	97039.00	306000	20240520	-2.61	210000	20230727	41.90	306000	-2.61	20240520	223000	33.63	20240123	306000	-2.61	20240520	210000	41.90	20230727	0.46	N	002960	5000	70 억		759298	N	N	0	N	00	N
46	20240524	120136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298000	-2000	5	-0.67	835461000	2813	75.13	299500	300500	282000	390000	210000	300000	297000.00	58.41	0	88	307666	303832	299666	295832	291666	305750	297750	70	90000	5000	222000	500	1	1300000	3874	10.36	3.07	12	0.22	28753.00	97039.00	306000	20240520	-2.61	210000	20230727	41.90	306000	-2.61	20240520	223000	33.63	20240123	306000	-2.61	20240520	210000	41.90	20230727	0.46	N	002960	5000	70 억		759298	N	N	0	N	00	N
47	20240524	110135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299000	-1000	5	-0.33	617645500	2081	55.58	299500	300500	282000	390000	210000	300000	296802.26	58.41	0	31	307666	303832	299666	295832	291666	305750	297750	70	90000	5000	222000	500	1	1300000	3887	10.40	3.08	12	0.16	28753.00	97039.00	306000	20240520	-2.29	210000	20230727	42.38	306000	-2.29	20240520	223000	34.08	20240123	306000	-2.29	20240520	210000	42.38	20230727	0.46	N	002960	5000	70 억		759298	N	N	0	N	00	N
48	20240524	100135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299500	-500	5	-0.17	471422500	1593	42.55	299500	300000	282000	390000	210000	300000	295933.77	58.41	0	99	307666	303832	299666	295832	291666	305750	297750	70	90000	5000	222000	500	1	1300000	3894	10.42	3.09	12	0.12	28753.00	97039.00	306000	20240520	-2.12	210000	20230727	42.62	306000	-2.12	20240520	223000	34.30	20240123	306000	-2.12	20240520	210000	42.62	20230727	0.46	N	002960	5000	70 억		759298	N	N	0	N	00	N
49	20240524	090136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	282000	-18000	5	-6.00	123957500	423	11.30	299500	299500	282000	390000	210000	300000	293043.74	58.41	0	10	307666	303832	299666	295832	291666	305750	297750	70	90000	5000	222000	500	1	1300000	3666	9.81	2.91	12	0.03	28753.00	97039.00	306000	20240520	-7.84	210000	20230727	34.29	306000	-7.84	20240520	223000	26.46	20240123	306000	-7.84	20240520	210000	34.29	20230727	0.46	N	002960	5000	70 억		759298	Y	N	0	N	00	N
50	20240523	160135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	300000	1000	2	0.33	1124845500	3744	70.26	299000	303500	295500	388500	209500	299000	300443.36	58.43	0	-41	305333	302166	298833	295666	292333	300500	294000	70	89500	5000	221260	500	1	1300000	3900	10.43	3.09	12	0.29	28753.00	97039.00	306000	20240520	-1.96	210000	20230727	42.86	306000	-1.96	20240520	223000	34.53	20240123	306000	-1.96	20240520	210000	42.86	20230727	0.45	N	002960	5000	70 억		759534	N	N	0	N	00	N
51	20240523	150136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	300000	1000	2	0.33	1087962500	3621	67.95	299000	303500	295500	388500	209500	299000	300463.17	58.43	0	-29	305333	302166	298833	295666	292333	300500	294000	70	89500	5000	221260	500	1	1300000	3900	10.43	3.09	12	0.28	28753.00	97039.00	306000	20240520	-1.96	210000	20230727	42.86	306000	-1.96	20240520	223000	34.53	20240123	306000	-1.96	20240520	210000	42.86	20230727	0.45	N	002960	5000	70 억		759534	N	N	0	N	00	N
52	20240523	140136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	300500	1500	2	0.50	989587500	3293	61.79	299000	303500	295500	388500	209500	299000	300517.06	58.43	0	-77	305333	302166	298833	295666	292333	300500	294000	70	89500	5000	221260	500	1	1300000	3907	10.45	3.10	12	0.25	28753.00	97039.00	306000	20240520	-1.80	210000	20230727	43.10	306000	-1.80	20240520	223000	34.75	20240123	306000	-1.80	20240520	210000	43.10	20230727	0.45	N	002960	5000	70 억		759534	N	N	0	N	00	N
53	20240523	130135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	301500	2500	2	0.84	932981000	3105	58.27	299000	303500	295500	388500	209500	299000	300481.74	58.43	0	-41	305333	302166	298833	295666	292333	300500	294000	70	89500	5000	221260	500	1	1300000	3920	10.49	3.11	12	0.24	28753.00	97039.00	306000	20240520	-1.47	210000	20230727	43.57	306000	-1.47	20240520	223000	35.20	20240123	306000	-1.47	20240520	210000	43.57	20230727	0.45	N	002960	5000	70 억		759534	N	N	0	N	00	N
54	20240523	120135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	301500	2500	2	0.84	843467000	2808	52.69	299000	303500	295500	388500	209500	299000	300384.92	58.43	0	-8	305333	302166	298833	295666	292333	300500	294000	70	89500	5000	221260	500	1	1300000	3920	10.49	3.11	12	0.22	28753.00	97039.00	306000	20240520	-1.47	210000	20230727	43.57	306000	-1.47	20240520	223000	35.20	20240123	306000	-1.47	20240520	210000	43.57	20230727	0.45	N	002960	5000	70 억		759534	N	N	0	N	00	N
55	20240523	110135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	303000	4000	2	1.34	750468000	2500	46.91	299000	303500	295500	388500	209500	299000	300191.97	58.43	0	103	305333	302166	298833	295666	292333	300500	294000	70	89500	5000	221260	500	1	1300000	3939	10.54	3.12	12	0.19	28753.00	97039.00	306000	20240520	-0.98	210000	20230727	44.29	306000	-0.98	20240520	223000	35.87	20240123	306000	-0.98	20240520	210000	44.29	20230727	0.45	N	002960	5000	70 억		759534	N	N	0	N	00	N
56	20240523	100134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	301000	2000	2	0.67	450057500	1506	28.26	299000	302000	295500	388500	209500	299000	298841.91	58.43	0	-167	305333	302166	298833	295666	292333	300500	294000	70	89500	5000	221260	500	1	1300000	3913	10.47	3.10	12	0.12	28753.00	97039.00	306000	20240520	-1.63	210000	20230727	43.33	306000	-1.63	20240520	223000	34.98	20240123	306000	-1.63	20240520	210000	43.33	20230727	0.45	N	002960	5000	70 억		759534	N	N	0	N	00	N
57	20240523	090135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298500	-500	5	-0.17	28983000	97	1.82	299000	299000	298500	388500	209500	299000	298770.11	58.43	0	-72	305333	302166	298833	295666	292333	300500	294000	70	89500	5000	221260	500	1	1300000	3881	10.38	3.08	12	0.01	28753.00	97039.00	306000	20240520	-2.45	210000	20230727	42.14	306000	-2.45	20240520	223000	33.86	20240123	306000	-2.45	20240520	210000	42.14	20230727	0.45	N	002960	5000	70 억		759534	N	N	0	N	00	N
58	20240522	160134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299000	-1500	5	-0.50	1591662000	5328	105.50	300500	302000	295500	390500	210500	300500	298735.36	58.45	0	-270	308833	304666	301333	297166	293833	303000	295500	70	90000	5000	222370	500	1	1300000	3887	10.40	3.08	12	0.41	28753.00	97039.00	306000	20240520	-2.29	210000	20230727	42.38	306000	-2.29	20240520	223000	34.08	20240123	306000	-2.29	20240520	210000	42.38	20230727	0.43	N	002960	5000	70 억		759874	N	N	0	N	00	N
59	20240522	150135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299000	-1500	5	-0.50	1543027000	5165	102.28	300500	302000	295500	390500	210500	300500	298746.76	58.45	0	-265	308833	304666	301333	297166	293833	303000	295500	70	90000	5000	222370	500	1	1300000	3887	10.40	3.08	12	0.40	28753.00	97039.00	306000	20240520	-2.29	210000	20230727	42.38	306000	-2.29	20240520	223000	34.08	20240123	306000	-2.29	20240520	210000	42.38	20230727	0.43	N	002960	5000	70 억		759874	N	N	0	N	00	N
60	20240522	140135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299000	-1500	5	-0.50	1364473000	4567	90.44	300500	302000	295500	390500	210500	300500	298767.90	58.45	0	-38	308833	304666	301333	297166	293833	303000	295500	70	90000	5000	222370	500	1	1300000	3887	10.40	3.08	12	0.35	28753.00	97039.00	306000	20240520	-2.29	210000	20230727	42.38	306000	-2.29	20240520	223000	34.08	20240123	306000	-2.29	20240520	210000	42.38	20230727	0.43	N	002960	5000	70 억		759874	N	N	0	N	00	N
61	20240522	130135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299500	-1000	5	-0.33	1217795000	4077	80.73	300500	302000	295500	390500	210500	300500	298698.80	58.45	0	116	308833	304666	301333	297166	293833	303000	295500	70	90000	5000	222370	500	1	1300000	3894	10.42	3.09	12	0.31	28753.00	97039.00	306000	20240520	-2.12	210000	20230727	42.62	306000	-2.12	20240520	223000	34.30	20240123	306000	-2.12	20240520	210000	42.62	20230727	0.43	N	002960	5000	70 억		759874	N	N	0	N	00	N
62	20240522	120134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	302000	1500	2	0.50	1030828500	3456	68.44	300500	302000	295500	390500	210500	300500	298272.14	58.45	0	88	308833	304666	301333	297166	293833	303000	295500	70	90000	5000	222370	500	1	1300000	3926	10.50	3.11	12	0.27	28753.00	97039.00	306000	20240520	-1.31	210000	20230727	43.81	306000	-1.31	20240520	223000	35.43	20240123	306000	-1.31	20240520	210000	43.81	20230727	0.43	N	002960	5000	70 억		759874	N	N	0	N	00	N
63	20240522	110135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	301000	500	2	0.17	863687500	2900	57.43	300500	301000	295500	390500	210500	300500	297823.28	58.45	0	75	308833	304666	301333	297166	293833	303000	295500	70	90000	5000	222370	500	1	1300000	3913	10.47	3.10	12	0.22	28753.00	97039.00	306000	20240520	-1.63	210000	20230727	43.33	306000	-1.63	20240520	223000	34.98	20240123	306000	-1.63	20240520	210000	43.33	20230727	0.43	N	002960	5000	70 억		759874	N	N	0	N	00	N
64	20240522	100135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	296500	-4000	5	-1.33	491407500	1654	32.75	300500	300500	295500	390500	210500	300500	297102.48	58.45	0	214	308833	304666	301333	297166	293833	303000	295500	70	90000	5000	222370	500	1	1300000	3855	10.31	3.06	12	0.13	28753.00	97039.00	306000	20240520	-3.10	210000	20230727	41.19	306000	-3.10	20240520	223000	32.96	20240123	306000	-3.10	20240520	210000	41.19	20230727	0.43	N	002960	5000	70 억		759874	N	N	0	N	00	N
65	20240522	090135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	300500	0	3	0.00	7201000	24	0.48	300500	300500	299500	390500	210500	300500	300041.67	58.45	0	-4	308833	304666	301333	297166	293833	303000	295500	70	90000	5000	222370	500	1	1300000	3907	10.45	3.10	12	0.00	28753.00	97039.00	306000	20240520	-1.80	210000	20230727	43.10	306000	-1.80	20240520	223000	34.75	20240123	306000	-1.80	20240520	210000	43.10	20230727	0.43	N	002960	5000	70 억		759874	N	N	0	N	00	N
66	20240521	160134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	300500	-3500	5	-1.15	1507686500	5014	72.82	304000	305500	298000	395000	213000	304000	300695.35	58.51	0	-774	311000	307500	302500	299000	294000	309250	300750	70	91000	5000	224960	500	1	1300000	3907	10.45	3.10	12	0.39	28753.00	97039.00	306000	20240520	-1.80	210000	20230727	43.10	306000	-1.80	20240520	223000	34.75	20240123	306000	-1.80	20240520	210000	43.10	20230727	0.44	N	002960	5000	70 억		760620	N	N	0	N	00	N
67	20240521	150135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298500	-5500	5	-1.81	1449850000	4821	70.02	304000	305500	298000	395000	213000	304000	300736.36	58.51	0	-779	311000	307500	302500	299000	294000	309250	300750	70	91000	5000	224960	500	1	1300000	3881	10.38	3.08	12	0.37	28753.00	97039.00	306000	20240520	-2.45	210000	20230727	42.14	306000	-2.45	20240520	223000	33.86	20240123	306000	-2.45	20240520	210000	42.14	20230727	0.44	N	002960	5000	70 억		760620	N	N	0	N	00	N
68	20240521	140135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299500	-4500	5	-1.48	1190243500	3952	57.40	304000	305500	298000	395000	213000	304000	301174.97	58.51	0	-414	311000	307500	302500	299000	294000	309250	300750	70	91000	5000	224960	500	1	1300000	3894	10.42	3.09	12	0.30	28753.00	97039.00	306000	20240520	-2.12	210000	20230727	42.62	306000	-2.12	20240520	223000	34.30	20240123	306000	-2.12	20240520	210000	42.62	20230727	0.44	N	002960	5000	70 억		760620	N	N	0	N	00	N
69	20240521	130136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	301500	-2500	5	-0.82	1030266000	3419	49.66	304000	305500	298000	395000	213000	304000	301335.48	58.51	0	-153	311000	307500	302500	299000	294000	309250	300750	70	91000	5000	224960	500	1	1300000	3920	10.49	3.11	12	0.26	28753.00	97039.00	306000	20240520	-1.47	210000	20230727	43.57	306000	-1.47	20240520	223000	35.20	20240123	306000	-1.47	20240520	210000	43.57	20230727	0.44	N	002960	5000	70 억		760620	N	N	0	N	00	N
70	20240521	120135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	302000	-2000	5	-0.66	993190500	3296	47.87	304000	305500	298000	395000	213000	304000	301332.07	58.51	0	-118	311000	307500	302500	299000	294000	309250	300750	70	91000	5000	224960	500	1	1300000	3926	10.50	3.11	12	0.25	28753.00	97039.00	306000	20240520	-1.31	210000	20230727	43.81	306000	-1.31	20240520	223000	35.43	20240123	306000	-1.31	20240520	210000	43.81	20230727	0.44	N	002960	5000	70 억		760620	N	N	0	N	00	N
71	20240521	110136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	302000	-2000	5	-0.66	873353000	2899	42.11	304000	305500	298000	395000	213000	304000	301260.09	58.51	0	-139	311000	307500	302500	299000	294000	309250	300750	70	91000	5000	224960	500	1	1300000	3926	10.50	3.11	12	0.22	28753.00	97039.00	306000	20240520	-1.31	210000	20230727	43.81	306000	-1.31	20240520	223000	35.43	20240123	306000	-1.31	20240520	210000	43.81	20230727	0.44	N	002960	5000	70 억		760620	N	N	0	N	00	N
72	20240521	100135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	300500	-3500	5	-1.15	347175000	1147	16.66	304000	305500	300500	395000	213000	304000	302680.91	58.51	0	-128	311000	307500	302500	299000	294000	309250	300750	70	91000	5000	224960	500	1	1300000	3907	10.45	3.10	12	0.09	28753.00	97039.00	306000	20240520	-1.80	210000	20230727	43.10	306000	-1.80	20240520	223000	34.75	20240123	306000	-1.80	20240520	210000	43.10	20230727	0.44	N	002960	5000	70 억		760620	N	N	0	N	00	N
73	20240521	090134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	304000	0	3	0.00	19175000	63	0.92	304000	305500	304000	395000	213000	304000	304365.08	58.51	0	-28	311000	307500	302500	299000	294000	309250	300750	70	91000	5000	224960	500	1	1300000	3952	10.57	3.13	12	0.00	28753.00	97039.00	306000	20240520	-0.65	210000	20230727	44.76	306000	-0.65	20240520	223000	36.32	20240123	306000	-0.65	20240520	210000	44.76	20230727	0.44	N	002960	5000	70 억		760620	N	N	0	N	00	N
74	20240517	160135	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	297500	5000	2	1.71	2588642500	8697	117.70	293000	302000	291000	380000	205000	292500	297648.13	58.53	0	-1453	302500	297500	289500	284500	276500	300000	287000	70	87500	5000	216450	500	1	1300000	3868	10.35	3.07	12	0.67	28753.00	97039.00	302000	20240517	-1.49	210000	20230727	41.67	302000	-1.49	20240517	223000	33.41	20240123	302000	-1.49	20240517	210000	41.67	20230727	0.41	N	002960	5000	70 억		760900	N	N	1	N	00	N
75	20240517	150136	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	297500	5000	2	1.71	2451928500	8238	111.49	293000	302000	291000	380000	205000	292500	297636.38	58.53	0	-1345	302500	297500	289500	284500	276500	300000	287000	70	87500	5000	216450	500	1	1300000	3868	10.35	3.07	12	0.63	28753.00	97039.00	302000	20240517	-1.49	210000	20230727	41.67	302000	-1.49	20240517	223000	33.41	20240123	302000	-1.49	20240517	210000	41.67	20230727	0.41	N	002960	5000	70 억		760900	N	N	1	N	00	N
76	20240517	140134	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	296500	4000	2	1.37	2338002000	7855	106.31	293000	302000	291000	380000	205000	292500	297645.07	58.53	0	-1300	302500	297500	289500	284500	276500	300000	287000	70	87500	5000	216450	500	1	1300000	3855	10.31	3.06	12	0.60	28753.00	97039.00	302000	20240517	-1.82	210000	20230727	41.19	302000	-1.82	20240517	223000	32.96	20240123	302000	-1.82	20240517	210000	41.19	20230727	0.41	N	002960	5000	70 억		760900	N	N	1	N	00	N
77	20240517	130135	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	296000	3500	2	1.20	2228694500	7486	101.31	293000	302000	291000	380000	205000	292500	297715.00	58.53	0	-1190	302500	297500	289500	284500	276500	300000	287000	70	87500	5000	216450	500	1	1300000	3848	10.29	3.05	12	0.58	28753.00	97039.00	302000	20240517	-1.99	210000	20230727	40.95	302000	-1.99	20240517	223000	32.74	20240123	302000	-1.99	20240517	210000	40.95	20230727	0.41	N	002960	5000	70 억		760900	N	N	1	N	00	N
78	20240517	120133	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	294500	2000	2	0.68	2130847000	7156	96.85	293000	302000	291000	380000	205000	292500	297770.68	58.53	0	-1069	302500	297500	289500	284500	276500	300000	287000	70	87500	5000	216450	500	1	1300000	3829	10.24	3.03	12	0.55	28753.00	97039.00	302000	20240517	-2.48	210000	20230727	40.24	302000	-2.48	20240517	223000	32.06	20240123	302000	-2.48	20240517	210000	40.24	20230727	0.41	N	002960	5000	70 억		760900	N	N	1	N	00	N
79	20240517	110134	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	297000	4500	2	1.54	1869225000	6273	84.90	293000	302000	291000	380000	205000	292500	297979.44	58.53	0	-995	302500	297500	289500	284500	276500	300000	287000	70	87500	5000	216450	500	1	1300000	3861	10.33	3.06	12	0.48	28753.00	97039.00	302000	20240517	-1.66	210000	20230727	41.43	302000	-1.66	20240517	223000	33.18	20240123	302000	-1.66	20240517	210000	41.43	20230727	0.41	N	002960	5000	70 억		760900	N	N	1	N	00	N
80	20240517	100133	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	300500	8000	2	2.74	1164181500	3907	52.88	293000	302000	291000	380000	205000	292500	297973.25	58.53	0	-262	302500	297500	289500	284500	276500	300000	287000	70	87500	5000	216450	500	1	1300000	3907	10.45	3.10	12	0.30	28753.00	97039.00	302000	20240517	-0.50	210000	20230727	43.10	302000	-0.50	20240517	223000	34.75	20240123	302000	-0.50	20240517	210000	43.10	20230727	0.41	N	002960	5000	70 억		760900	N	N	1	N	00	N
81	20240517	090133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	293000	500	2	0.17	106190500	363	4.91	293000	293000	291000	380000	205000	292500	292535.81	58.53	0	-211	302500	297500	289500	284500	276500	300000	287000	70	87500	5000	216450	500	1	1300000	3809	10.19	3.02	12	0.03	28753.00	97039.00	294500	20240516	-0.51	210000	20230727	39.52	294500	-0.51	20240516	223000	31.39	20240123	294500	-0.51	20240516	210000	39.52	20230727	0.41	N	002960	5000	70 억		760900	N	N	1	N	00	N
82	20240516	160134	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	292500	9500	2	3.36	2139744000	7374	179.50	283000	294500	281500	367500	198500	283000	290170.65	58.42	0	1448	286333	284666	281833	280166	277333	285500	281000	70	84500	5000	209420	500	1	1300000	3803	10.17	3.01	12	0.57	28753.00	97039.00	294500	20240516	-0.68	210000	20230727	39.29	294500	-0.68	20240516	223000	31.17	20240123	294500	-0.68	20240516	210000	39.29	20230727	0.39	N	002960	5000	70 억		759481	N	N	1	N	00	N
83	20240516	150133	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	291500	8500	2	3.00	1871608500	6457	157.18	283000	294500	281500	367500	198500	283000	289857.29	58.42	0	1268	286333	284666	281833	280166	277333	285500	281000	70	84500	5000	209420	500	1	1300000	3790	10.14	3.00	12	0.50	28753.00	97039.00	294500	20240516	-1.02	210000	20230727	38.81	294500	-1.02	20240516	223000	30.72	20240123	294500	-1.02	20240516	210000	38.81	20230727	0.39	N	002960	5000	70 억		759481	N	N	0	N	00	N
84	20240516	140134	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	292000	9000	2	3.18	1797161500	6202	150.97	283000	294500	281500	367500	198500	283000	289771.28	58.42	0	1245	286333	284666	281833	280166	277333	285500	281000	70	84500	5000	209420	500	1	1300000	3796	10.16	3.01	12	0.48	28753.00	97039.00	294500	20240516	-0.85	210000	20230727	39.05	294500	-0.85	20240516	223000	30.94	20240123	294500	-0.85	20240516	210000	39.05	20230727	0.39	N	002960	5000	70 억		759481	N	N	0	N	00	N
85	20240516	130135	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	292000	9000	2	3.18	1701631000	5874	142.99	283000	294500	281500	367500	198500	283000	289688.63	58.42	0	1104	286333	284666	281833	280166	277333	285500	281000	70	84500	5000	209420	500	1	1300000	3796	10.16	3.01	12	0.45	28753.00	97039.00	294500	20240516	-0.85	210000	20230727	39.05	294500	-0.85	20240516	223000	30.94	20240123	294500	-0.85	20240516	210000	39.05	20230727	0.39	N	002960	5000	70 억		759481	N	N	0	N	00	N
86	20240516	120134	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	294500	11500	2	4.06	1489171500	5148	125.32	283000	294500	281500	367500	198500	283000	289271.85	58.42	0	1232	286333	284666	281833	280166	277333	285500	281000	70	84500	5000	209420	500	1	1300000	3829	10.24	3.03	12	0.40	28753.00	97039.00	294500	20240516	0.00	210000	20230727	40.24	294500	0.00	20240516	223000	32.06	20240123	294500	0.00	20240516	210000	40.24	20230727	0.39	N	002960	5000	70 억		759481	N	N	0	N	00	N
87	20240516	110133	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	288500	5500	2	1.94	847989000	2948	71.76	283000	290500	281500	367500	198500	283000	287648.91	58.42	0	256	286333	284666	281833	280166	277333	285500	281000	70	84500	5000	209420	500	1	1300000	3751	10.03	2.97	12	0.23	28753.00	97039.00	290500	20240516	-0.69	210000	20230727	37.38	290500	-0.69	20240516	223000	29.37	20240123	290500	-0.69	20240516	210000	37.38	20230727	0.39	N	002960	5000	70 억		759481	N	N	0	N	00	N
88	20240516	100134	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	288000	5000	2	1.77	676545500	2352	57.25	283000	290500	281500	367500	198500	283000	287646.90	58.42	0	242	286333	284666	281833	280166	277333	285500	281000	70	84500	5000	209420	500	1	1300000	3744	10.02	2.97	12	0.18	28753.00	97039.00	290500	20240516	-0.86	210000	20230727	37.14	290500	-0.86	20240516	223000	29.15	20240123	290500	-0.86	20240516	210000	37.14	20230727	0.39	N	002960	5000	70 억		759481	N	N	0	N	00	N
89	20240516	090134	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	285000	2000	2	0.71	62905000	222	5.40	283000	285000	281500	367500	198500	283000	283355.86	58.42	0	41	286333	284666	281833	280166	277333	285500	281000	70	84500	5000	209420	500	1	1300000	3705	9.91	2.94	12	0.02	28753.00	97039.00	285000	20240516	0.00	210000	20230727	35.71	285000	0.00	20240516	223000	27.80	20240123	285000	0.00	20240516	210000	35.71	20230727	0.39	N	002960	5000	70 억		759481	N	N	0	N	00	N
90	20240514	160134	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	283000	4000	2	1.43	1156681000	4108	112.27	280000	283500	279000	362500	195500	279000	281566.87	58.34	0	1136	283666	281332	279166	276832	274666	280250	275750	70	83500	5000	206460	500	1	1300000	3679	9.84	2.92	12	0.32	28753.00	97039.00	283500	20240514	-0.18	210000	20230727	34.76	283500	-0.18	20240514	223000	26.91	20240123	283500	-0.18	20240514	210000	34.76	20230727	0.39	N	002960	5000	70 억		758395	N	N	3	N	00	N
91	20240514	150134	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	283000	4000	2	1.43	1092145000	3880	106.04	280000	283500	279000	362500	195500	279000	281480.67	58.34	0	1022	283666	281332	279166	276832	274666	280250	275750	70	83500	5000	206460	500	1	1300000	3679	9.84	2.92	12	0.30	28753.00	97039.00	283500	20240514	-0.18	210000	20230727	34.76	283500	-0.18	20240514	223000	26.91	20240123	283500	-0.18	20240514	210000	34.76	20230727	0.39	N	002960	5000	70 억		758395	N	N	3	N	00	N
92	20240514	140134	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	281500	2500	2	0.90	683761000	2432	66.47	280000	282000	279000	362500	195500	279000	281151.73	58.34	0	340	283666	281332	279166	276832	274666	280250	275750	70	83500	5000	206460	500	1	1300000	3660	9.79	2.90	12	0.19	28753.00	97039.00	282000	20240509	-0.18	210000	20230727	34.05	282000	0.00	20240509	223000	26.23	20240123	282000	-0.18	20240509	210000	34.05	20230727	0.39	N	002960	5000	70 억		758395	N	N	3	N	00	N
93	20240514	130134	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	281500	2500	2	0.90	425263500	1514	41.38	280000	282000	279000	362500	195500	279000	280887.38	58.34	0	197	283666	281332	279166	276832	274666	280250	275750	70	83500	5000	206460	500	1	1300000	3660	9.79	2.90	12	0.12	28753.00	97039.00	282000	20240509	-0.18	210000	20230727	34.05	282000	0.00	20240509	223000	26.23	20240123	282000	-0.18	20240509	210000	34.05	20230727	0.39	N	002960	5000	70 억		758395	N	N	3	N	00	N
94	20240514	120134	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	281000	2000	2	0.72	374945000	1335	36.49	280000	282000	279000	362500	195500	279000	280857.68	58.34	0	113	283666	281332	279166	276832	274666	280250	275750	70	83500	5000	206460	500	1	1300000	3653	9.77	2.90	12	0.10	28753.00	97039.00	282000	20240509	-0.35	210000	20230727	33.81	282000	0.00	20240509	223000	26.01	20240123	282000	-0.35	20240509	210000	33.81	20230727	0.39	N	002960	5000	70 억		758395	N	N	3	N	00	N
95	20240514	110134	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	281500	2500	2	0.90	269820000	961	26.26	280000	282000	279000	362500	195500	279000	280770.03	58.34	0	175	283666	281332	279166	276832	274666	280250	275750	70	83500	5000	206460	500	1	1300000	3660	9.79	2.90	12	0.07	28753.00	97039.00	282000	20240509	-0.18	210000	20230727	34.05	282000	0.00	20240509	223000	26.23	20240123	282000	-0.18	20240509	210000	34.05	20230727	0.39	N	002960	5000	70 억		758395	N	N	3	N	00	N
96	20240514	100134	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	280000	1000	2	0.36	182507000	650	17.76	280000	282000	279000	362500	195500	279000	280780.00	58.34	0	112	283666	281332	279166	276832	274666	280250	275750	70	83500	5000	206460	500	1	1300000	3640	9.74	2.89	12	0.05	28753.00	97039.00	282000	20240509	-0.71	210000	20230727	33.33	282000	0.00	20240509	223000	25.56	20240123	282000	-0.71	20240509	210000	33.33	20230727	0.39	N	002960	5000	70 억		758395	N	N	3	N	00	N
97	20240514	090134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	280000	1000	2	0.36	1119000	4	0.11	280000	280000	279000	362500	195500	279000	279750.00	58.34	0	0	283666	281332	279166	276832	274666	280250	275750	70	83500	5000	206460	500	1	1300000	3640	9.74	2.89	12	0.00	28753.00	97039.00	282000	20240509	-0.71	210000	20230727	33.33	282000	-0.71	20240509	223000	25.56	20240123	282000	-0.71	20240509	210000	33.33	20230727	0.39	N	002960	5000	70 억		758395	N	N	3	N	00	N
98	20240513	160135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	279000	-2000	5	-0.71	1021026000	3659	144.17	281500	281500	277000	365000	197000	281000	279045.09	58.36	0	-320	283333	282166	280333	279166	277333	282750	279750	70	84000	5000	207940	500	1	1300000	3627	9.70	2.88	12	0.28	28753.00	97039.00	282000	20240509	-1.06	210000	20230727	32.86	282000	-1.06	20240509	223000	25.11	20240123	282000	-1.06	20240509	210000	32.86	20230727	0.42	N	002960	5000	70 억		758701	N	N	3	N	00	N
99	20240513	150134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	280000	-1000	5	-0.36	983874000	3526	138.93	281500	281500	277000	365000	197000	281000	279034.03	58.36	0	-336	283333	282166	280333	279166	277333	282750	279750	70	84000	5000	207940	500	1	1300000	3640	9.74	2.89	12	0.27	28753.00	97039.00	282000	20240509	-0.71	210000	20230727	33.33	282000	-0.71	20240509	223000	25.56	20240123	282000	-0.71	20240509	210000	33.33	20230727	0.42	N	002960	5000	70 억		758701	N	N	1	N	00	N
100	20240513	140134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	279000	-2000	5	-0.71	874998000	3136	123.56	281500	281500	277000	365000	197000	281000	279017.22	58.36	0	-12	283333	282166	280333	279166	277333	282750	279750	70	84000	5000	207940	500	1	1300000	3627	9.70	2.88	12	0.24	28753.00	97039.00	282000	20240509	-1.06	210000	20230727	32.86	282000	-1.06	20240509	223000	25.11	20240123	282000	-1.06	20240509	210000	32.86	20230727	0.42	N	002960	5000	70 억		758701	N	N	1	N	00	N
101	20240513	130134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	279000	-2000	5	-0.71	815251000	2922	115.13	281500	281500	277000	365000	197000	281000	279004.45	58.36	0	108	283333	282166	280333	279166	277333	282750	279750	70	84000	5000	207940	500	1	1300000	3627	9.70	2.88	12	0.22	28753.00	97039.00	282000	20240509	-1.06	210000	20230727	32.86	282000	-1.06	20240509	223000	25.11	20240123	282000	-1.06	20240509	210000	32.86	20230727	0.42	N	002960	5000	70 억		758701	N	N	1	N	00	N
102	20240513	120134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	278500	-2500	5	-0.89	755263500	2707	106.66	281500	281500	277000	365000	197000	281000	279003.88	58.36	0	151	283333	282166	280333	279166	277333	282750	279750	70	84000	5000	207940	500	1	1300000	3621	9.69	2.87	12	0.21	28753.00	97039.00	282000	20240509	-1.24	210000	20230727	32.62	282000	-1.24	20240509	223000	24.89	20240123	282000	-1.24	20240509	210000	32.62	20230727	0.42	N	002960	5000	70 억		758701	N	N	1	N	00	N
103	20240513	110134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	279000	-2000	5	-0.71	448055000	1603	63.16	281500	281500	278500	365000	197000	281000	279510.29	58.36	0	139	283333	282166	280333	279166	277333	282750	279750	70	84000	5000	207940	500	1	1300000	3627	9.70	2.88	12	0.12	28753.00	97039.00	282000	20240509	-1.06	210000	20230727	32.86	282000	-1.06	20240509	223000	25.11	20240123	282000	-1.06	20240509	210000	32.86	20230727	0.42	N	002960	5000	70 억		758701	N	N	1	N	00	N
104	20240513	100134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	280000	-1000	5	-0.36	154516500	552	21.75	281500	281500	278500	365000	197000	281000	279921.20	58.36	0	-32	283333	282166	280333	279166	277333	282750	279750	70	84000	5000	207940	500	1	1300000	3640	9.74	2.89	12	0.04	28753.00	97039.00	282000	20240509	-0.71	210000	20230727	33.33	282000	-0.71	20240509	223000	25.56	20240123	282000	-0.71	20240509	210000	33.33	20230727	0.42	N	002960	5000	70 억		758701	N	N	1	N	00	N
105	20240513	090134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	280500	-500	5	-0.18	13765000	49	1.93	281500	281500	280500	365000	197000	281000	280918.37	58.36	0	-41	283333	282166	280333	279166	277333	282750	279750	70	84000	5000	207940	500	1	1300000	3647	9.76	2.89	12	0.00	28753.00	97039.00	282000	20240509	-0.53	210000	20230727	33.57	282000	-0.53	20240509	223000	25.78	20240123	282000	-0.53	20240509	210000	33.57	20230727	0.42	N	002960	5000	70 억		758701	N	N	1	N	00	N
106	20240510	160132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	281000	1000	2	0.36	708327000	2528	61.90	280500	281500	278500	364000	196000	280000	280192.32	58.42	0	-770	284666	282332	279666	277332	274666	281000	276000	70	84000	5000	207200	500	1	1300000	3653	9.77	2.90	12	0.19	28753.00	97039.00	282000	20240509	-0.35	210000	20230727	33.81	282000	-0.35	20240509	223000	26.01	20240123	282000	-0.35	20240509	210000	33.81	20230727	0.38	N	002960	5000	70 억		759515	N	N	1	N	00	N
107	20240510	150133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	279000	-1000	5	-0.36	662657500	2365	57.91	280500	281500	278500	364000	196000	280000	280193.45	58.42	0	-765	284666	282332	279666	277332	274666	281000	276000	70	84000	5000	207200	500	1	1300000	3627	9.70	2.88	12	0.18	28753.00	97039.00	282000	20240509	-1.06	210000	20230727	32.86	282000	-1.06	20240509	223000	25.11	20240123	282000	-1.06	20240509	210000	32.86	20230727	0.38	N	002960	5000	70 억		759515	N	N	1	N	00	N
108	20240510	140133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	279000	-1000	5	-0.36	610109000	2177	53.31	280500	281500	278500	364000	196000	280000	280252.18	58.42	0	-707	284666	282332	279666	277332	274666	281000	276000	70	84000	5000	207200	500	1	1300000	3627	9.70	2.88	12	0.17	28753.00	97039.00	282000	20240509	-1.06	210000	20230727	32.86	282000	-1.06	20240509	223000	25.11	20240123	282000	-1.06	20240509	210000	32.86	20230727	0.38	N	002960	5000	70 억		759515	N	N	1	N	00	N
109	20240510	130132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	279000	-1000	5	-0.36	576934000	2058	50.39	280500	281500	278500	364000	196000	280000	280337.22	58.42	0	-702	284666	282332	279666	277332	274666	281000	276000	70	84000	5000	207200	500	1	1300000	3627	9.70	2.88	12	0.16	28753.00	97039.00	282000	20240509	-1.06	210000	20230727	32.86	282000	-1.06	20240509	223000	25.11	20240123	282000	-1.06	20240509	210000	32.86	20230727	0.38	N	002960	5000	70 억		759515	N	N	1	N	00	N
110	20240510	120132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	280000	0	3	0.00	447364000	1594	39.03	280500	281500	280000	364000	196000	280000	280654.96	58.42	0	-626	284666	282332	279666	277332	274666	281000	276000	70	84000	5000	207200	500	1	1300000	3640	9.74	2.89	12	0.12	28753.00	97039.00	282000	20240509	-0.71	210000	20230727	33.33	282000	-0.71	20240509	223000	25.56	20240123	282000	-0.71	20240509	210000	33.33	20230727	0.38	N	002960	5000	70 억		759515	N	N	1	N	00	N
111	20240510	110131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	280500	500	2	0.18	301228500	1073	26.27	280500	281500	280000	364000	196000	280000	280734.86	58.42	0	-183	284666	282332	279666	277332	274666	281000	276000	70	84000	5000	207200	500	1	1300000	3647	9.76	2.89	12	0.08	28753.00	97039.00	282000	20240509	-0.53	210000	20230727	33.57	282000	-0.53	20240509	223000	25.78	20240123	282000	-0.53	20240509	210000	33.57	20230727	0.38	N	002960	5000	70 억		759515	N	N	1	N	00	N
112	20240510	100132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	281000	1000	2	0.36	211391000	753	18.44	280500	281500	280000	364000	196000	280000	280731.74	58.42	0	-28	284666	282332	279666	277332	274666	281000	276000	70	84000	5000	207200	500	1	1300000	3653	9.77	2.90	12	0.06	28753.00	97039.00	282000	20240509	-0.35	210000	20230727	33.81	282000	-0.35	20240509	223000	26.01	20240123	282000	-0.35	20240509	210000	33.81	20230727	0.38	N	002960	5000	70 억		759515	N	N	1	N	00	N
113	20240510	090132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	281500	1500	2	0.54	18515000	66	1.62	280500	281500	280500	364000	196000	280000	280530.30	58.42	0	0	284666	282332	279666	277332	274666	281000	276000	70	84000	5000	207200	500	1	1300000	3660	9.79	2.90	12	0.01	28753.00	97039.00	282000	20240509	-0.18	210000	20230727	34.05	282000	-0.18	20240509	223000	26.23	20240123	282000	-0.18	20240509	210000	34.05	20230727	0.38	N	002960	5000	70 억		759515	N	N	1	N	00	N
114	20240509	160133	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	280000	-1000	5	-0.36	1143462000	4083	46.96	281000	282000	277000	365000	197000	281000	280054.37	58.52	0	-1283	287666	284332	277666	274332	267666	286000	276000	70	84000	5000	207940	500	1	1300000	3640	9.74	2.89	12	0.31	28753.00	97039.00	282000	20240509	-0.71	210000	20230727	33.33	282000	-0.71	20240509	223000	25.56	20240123	282000	-0.71	20240509	210000	33.33	20230727	0.38	N	002960	5000	70 억		760780	N	N	1	N	00	N
115	20240509	150134	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	282000	1000	2	0.36	1080292000	3858	44.38	281000	282000	277000	365000	197000	281000	280013.48	58.52	0	-1286	287666	284332	277666	274332	267666	286000	276000	70	84000	5000	207940	500	1	1300000	3666	9.81	2.91	12	0.30	28753.00	97039.00	282000	20240509	0.00	210000	20230727	34.29	282000	0.00	20240509	223000	26.46	20240123	282000	0.00	20240509	210000	34.29	20230727	0.38	N	002960	5000	70 억		760780	N	N	2	N	00	N
116	20240509	140132	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	281000	0	3	0.00	985661500	3522	40.51	281000	282000	277000	365000	197000	281000	279858.46	58.52	0	-1111	287666	284332	277666	274332	267666	286000	276000	70	84000	5000	207940	500	1	1300000	3653	9.77	2.90	12	0.27	28753.00	97039.00	282000	20240509	-0.35	210000	20230727	33.81	282000	-0.35	20240509	223000	26.01	20240123	282000	-0.35	20240509	210000	33.81	20230727	0.38	N	002960	5000	70 억		760780	N	N	2	N	00	N
117	20240509	130132	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	280500	-500	5	-0.18	854322000	3055	35.14	281000	282000	277000	365000	197000	281000	279647.14	58.52	0	-998	287666	284332	277666	274332	267666	286000	276000	70	84000	5000	207940	500	1	1300000	3647	9.76	2.89	12	0.23	28753.00	97039.00	282000	20240509	-0.53	210000	20230727	33.57	282000	-0.53	20240509	223000	25.78	20240123	282000	-0.53	20240509	210000	33.57	20230727	0.38	N	002960	5000	70 억		760780	N	N	2	N	00	N
118	20240509	120133	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	280500	-500	5	-0.18	755130000	2702	31.08	281000	282000	277000	365000	197000	281000	279470.76	58.52	0	-975	287666	284332	277666	274332	267666	286000	276000	70	84000	5000	207940	500	1	1300000	3647	9.76	2.89	12	0.21	28753.00	97039.00	282000	20240509	-0.53	210000	20230727	33.57	282000	-0.53	20240509	223000	25.78	20240123	282000	-0.53	20240509	210000	33.57	20230727	0.38	N	002960	5000	70 억		760780	N	N	2	N	00	N
119	20240509	110131	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	278500	-2500	5	-0.89	400727000	1432	16.47	281000	282000	277000	365000	197000	281000	279837.29	58.52	0	-436	287666	284332	277666	274332	267666	286000	276000	70	84000	5000	207940	500	1	1300000	3621	9.69	2.87	12	0.11	28753.00	97039.00	282000	20240509	-1.24	210000	20230727	32.62	282000	-1.24	20240509	223000	24.89	20240123	282000	-1.24	20240509	210000	32.62	20230727	0.38	N	002960	5000	70 억		760780	N	N	2	N	00	N
120	20240509	100132	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	279000	-2000	5	-0.71	272590500	973	11.19	281000	282000	277000	365000	197000	281000	280154.68	58.52	0	-274	287666	284332	277666	274332	267666	286000	276000	70	84000	5000	207940	500	1	1300000	3627	9.70	2.88	12	0.07	28753.00	97039.00	282000	20240509	-1.06	210000	20230727	32.86	282000	-1.06	20240509	223000	25.11	20240123	282000	-1.06	20240509	210000	32.86	20230727	0.38	N	002960	5000	70 억		760780	N	N	2	N	00	N
121	20240509	090133	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	280500	-500	5	-0.18	23315000	83	0.95	281000	281500	280500	365000	197000	281000	280903.61	58.52	0	-54	287666	284332	277666	274332	267666	286000	276000	70	84000	5000	207940	500	1	1300000	3647	9.76	2.89	12	0.01	28753.00	97039.00	281500	20240509	-0.36	210000	20230727	33.57	281500	-0.36	20240509	223000	25.78	20240123	281500	-0.36	20240509	210000	33.57	20230727	0.38	N	002960	5000	70 억		760780	N	N	2	N	00	N
122	20240508	160132	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	281000	9000	2	3.31	2402812500	8688	244.53	271000	281000	271000	353500	190500	272000	276560.17	58.24	0	3284	275666	273832	270666	268832	265666	274750	269750	70	81500	5000	201280	500	1	1300000	3653	9.77	2.90	12	0.67	28753.00	97039.00	281000	20240508	0.00	210000	20230727	33.81	281000	0.00	20240508	223000	26.01	20240123	281000	0.00	20240508	210000	33.81	20230727	0.38	N	002960	5000	70 억		757072	N	N	2	N	00	N
123	20240508	150132	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	281000	9000	2	3.31	2272792000	8225	231.49	271000	281000	271000	353500	190500	272000	276327.29	58.24	0	3147	275666	273832	270666	268832	265666	274750	269750	70	81500	5000	201280	500	1	1300000	3653	9.77	2.90	12	0.63	28753.00	97039.00	281000	20240508	0.00	210000	20230727	33.81	281000	0.00	20240508	223000	26.01	20240123	281000	0.00	20240508	210000	33.81	20230727	0.38	N	002960	5000	70 억		757072	N	N	0	N	00	N
124	20240508	140131	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	278000	6000	2	2.21	1665707000	6054	170.39	271000	278500	271000	353500	190500	272000	275141.56	58.24	0	2593	275666	273832	270666	268832	265666	274750	269750	70	81500	5000	201280	500	1	1300000	3614	9.67	2.86	12	0.47	28753.00	97039.00	278500	20240508	-0.18	210000	20230727	32.38	278500	-0.18	20240508	223000	24.66	20240123	278500	-0.18	20240508	210000	32.38	20230727	0.38	N	002960	5000	70 억		757072	N	N	0	N	00	N
125	20240508	130131	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	277000	5000	2	1.84	1334134500	4861	136.81	271000	278000	271000	353500	190500	272000	274456.80	58.24	0	2290	275666	273832	270666	268832	265666	274750	269750	70	81500	5000	201280	500	1	1300000	3601	9.63	2.85	12	0.37	28753.00	97039.00	278000	20240508	-0.36	210000	20230727	31.90	278000	-0.36	20240508	223000	24.22	20240123	278000	-0.36	20240508	210000	31.90	20230727	0.38	N	002960	5000	70 억		757072	N	N	0	N	00	N
126	20240508	120131	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	276000	4000	2	1.47	1065208500	3889	109.46	271000	276000	271000	353500	190500	272000	273902.93	58.24	0	1839	275666	273832	270666	268832	265666	274750	269750	70	81500	5000	201280	500	1	1300000	3588	9.60	2.84	12	0.30	28753.00	97039.00	276000	20240508	0.00	210000	20230727	31.43	276000	0.00	20240508	223000	23.77	20240123	276000	0.00	20240508	210000	31.43	20230727	0.38	N	002960	5000	70 억		757072	N	N	0	N	00	N
127	20240508	110137	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	273500	1500	2	0.55	573416000	2100	59.10	271000	275000	271000	353500	190500	272000	273055.24	58.24	0	1011	275666	273832	270666	268832	265666	274750	269750	70	81500	5000	201280	500	1	1300000	3556	9.51	2.82	12	0.16	28753.00	97039.00	275000	20240508	-0.55	210000	20230727	30.24	275000	-0.55	20240508	223000	22.65	20240123	275000	-0.55	20240508	210000	30.24	20230727	0.38	N	002960	5000	70 억		757072	N	N	0	N	00	N
128	20240508	100132	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	273000	1000	2	0.37	462661500	1694	47.68	271000	275000	271000	353500	190500	272000	273117.77	58.24	0	851	275666	273832	270666	268832	265666	274750	269750	70	81500	5000	201280	500	1	1300000	3549	9.49	2.81	12	0.13	28753.00	97039.00	275000	20240508	-0.73	210000	20230727	30.00	275000	-0.73	20240508	223000	22.42	20240123	275000	-0.73	20240508	210000	30.00	20230727	0.38	N	002960	5000	70 억		757072	N	N	0	N	00	N
129	20240508	090130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	272500	500	2	0.18	38506500	142	4.00	271000	272500	271000	353500	190500	272000	271172.54	58.24	0	-43	275666	273832	270666	268832	265666	274750	269750	70	81500	5000	201280	500	1	1300000	3543	9.48	2.81	12	0.01	28753.00	97039.00	273000	20240419	-0.18	210000	20230727	29.76	273000	-0.18	20240419	223000	22.20	20240123	273000	-0.18	20240419	210000	29.76	20230727	0.38	N	002960	5000	70 억		757072	N	N	0	N	00	N
130	20240503	160134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	268500	-1000	5	-0.37	404521500	1503	61.93	269500	270000	268000	350000	189000	269500	269142.71	58.15	0	-261	272833	271166	269333	267666	265833	272000	268500	70	80500	5000	199430	500	1	1300000	3491	9.34	2.77	12	0.12	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		755973	N	N	1	N	00	N
131	20240503	150134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	268500	-1000	5	-0.37	389207000	1446	59.58	269500	270000	268000	350000	189000	269500	269161.13	58.15	0	-257	272833	271166	269333	267666	265833	272000	268500	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		755973	N	N	1	N	00	N
132	20240503	140133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	269500	0	3	0.00	342901000	1274	52.49	269500	270000	268000	350000	189000	269500	269153.06	58.15	0	-216	272833	271166	269333	267666	265833	272000	268500	70	80500	5000	199430	500	1	1300000	3504	9.37	2.78	12	0.10	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		755973	N	N	1	N	00	N
133	20240503	130134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	269000	-500	5	-0.19	293989000	1092	44.99	269500	270000	268000	350000	189000	269500	269220.70	58.15	0	-146	272833	271166	269333	267666	265833	272000	268500	70	80500	5000	199430	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	0.36	N	002960	5000	70 억		755973	N	N	1	N	00	N
134	20240503	120133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	268500	-1000	5	-0.37	235790000	876	36.09	269500	270000	268000	350000	189000	269500	269166.67	58.15	0	-126	272833	271166	269333	267666	265833	272000	268500	70	80500	5000	199430	500	1	1300000	3491	9.34	2.77	12	0.07	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		755973	N	N	1	N	00	N
135	20240503	110132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	269500	0	3	0.00	179509500	667	27.48	269500	270000	268000	350000	189000	269500	269129.69	58.15	0	-103	272833	271166	269333	267666	265833	272000	268500	70	80500	5000	199430	500	1	1300000	3504	9.37	2.78	12	0.05	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		755973	N	N	1	N	00	N
136	20240503	100132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	269500	0	3	0.00	86507000	322	13.27	269500	270000	268000	350000	189000	269500	268655.28	58.15	0	-100	272833	271166	269333	267666	265833	272000	268500	70	80500	5000	199430	500	1	1300000	3504	9.37	2.78	12	0.02	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		755973	N	N	1	N	00	N
137	20240503	090132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	269000	-500	5	-0.19	4041000	15	0.62	269500	270000	269000	350000	189000	269500	269400.00	58.15	0	-5	272833	271166	269333	267666	265833	272000	268500	70	80500	5000	199430	500	1	1300000	3497	9.36	2.77	12	0.00	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		755973	N	N	1	N	00	N
138	20240502	160132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	269500	-1000	5	-0.37	653186000	2426	122.90	269000	271000	267500	351500	189500	270500	269244.02	58.15	0	-17	273166	271832	269666	268332	266166	272500	269000	70	81000	5000	200170	500	1	1300000	3504	9.37	2.78	12	0.19	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		755990	N	N	1	N	00	N
139	20240502	150132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	269000	-1500	5	-0.55	640803000	2380	120.57	269000	271000	267500	351500	189500	270500	269244.96	58.15	0	-15	273166	271832	269666	268332	266166	272500	269000	70	81000	5000	200170	500	1	1300000	3497	9.36	2.77	12	0.18	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		755990	N	N	0	N	00	N
140	20240502	140132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	270000	-500	5	-0.18	552030000	2050	103.85	269000	271000	267500	351500	189500	270500	269282.93	58.15	0	169	273166	271832	269666	268332	266166	272500	269000	70	81000	5000	200170	500	1	1300000	3510	9.39	2.78	12	0.16	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		755990	N	N	0	N	00	N
141	20240502	130132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	268500	-2000	5	-0.74	512759500	1904	96.45	269000	271000	267500	351500	189500	270500	269306.46	58.15	0	190	273166	271832	269666	268332	266166	272500	269000	70	81000	5000	200170	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		755990	N	N	0	N	00	N
142	20240502	120132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	270500	0	3	0.00	467455000	1736	87.94	269000	271000	267500	351500	189500	270500	269271.31	58.15	0	199	273166	271832	269666	268332	266166	272500	269000	70	81000	5000	200170	500	1	1300000	3517	9.41	2.79	12	0.13	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		755990	N	N	0	N	00	N
143	20240502	110132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	269000	-1500	5	-0.55	361013000	1341	67.93	269000	271000	267500	351500	189500	270500	269211.78	58.15	0	197	273166	271832	269666	268332	266166	272500	269000	70	81000	5000	200170	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	0.37	N	002960	5000	70 억		755990	N	N	0	N	00	N
144	20240502	100132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	270500	0	3	0.00	309450000	1150	58.26	269000	270500	267500	351500	189500	270500	269086.96	58.15	0	214	273166	271832	269666	268332	266166	272500	269000	70	81000	5000	200170	500	1	1300000	3517	9.41	2.79	12	0.09	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		755990	N	N	0	N	00	N
145	20240502	090131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	270000	-500	5	-0.18	9963500	37	1.87	269000	270000	268500	351500	189500	270500	269283.78	58.15	0	-1	273166	271832	269666	268332	266166	272500	269000	70	81000	5000	200170	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		755990	N	N	0	N	00	N