KissMeData/002960/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160142	55	50.00	KOSPI	화학	N	N	N	Y	50	N	242000	1000	2	0.41	194563000	807	76.86	241500	242000	240000	313000	169000	241000	241094.18	58.45	74	243666	242332	241666	240332	239666	242000	240000	70	72000	5000	173520	500	1	1300000	3146	11.77	2.79	12	0.06	20555.00	86889.00	255000	20221223	-5.10	210000	20230727	15.24	246500	-1.83	20231124	210000	15.24	20230727	255000	-5.10	20221223	210000	15.24	20230727	0.24	N	002960	5000	70 억	759873	N	N	0	N	N
3	20231130	150142	55	50.00	KOSPI	화학	N	N	N	Y	50	N	242000	1000	2	0.41	191903500	796	75.81	241500	242000	240000	313000	169000	241000	241084.80	58.45	74	243666	242332	241666	240332	239666	242000	240000	70	72000	5000	173520	500	1	1300000	3146	11.77	2.79	12	0.06	20555.00	86889.00	255000	20221223	-5.10	210000	20230727	15.24	246500	-1.83	20231124	210000	15.24	20230727	255000	-5.10	20221223	210000	15.24	20230727	0.24	N	002960	5000	70 억	759873	N	N	0	N	N
4	20231130	140142	55	50.00	KOSPI	화학	N	N	N	Y	50	N	241000	0	3	0.00	172372500	715	68.10	241500	242000	240000	313000	169000	241000	241080.42	58.45	74	243666	242332	241666	240332	239666	242000	240000	70	72000	5000	173520	500	1	1300000	3133	11.72	2.77	12	0.05	20555.00	86889.00	255000	20221223	-5.49	210000	20230727	14.76	246500	-2.23	20231124	210000	14.76	20230727	255000	-5.49	20221223	210000	14.76	20230727	0.24	N	002960	5000	70 억	759873	N	N	0	N	N
5	20231130	130141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	241500	500	2	0.21	147309000	611	58.19	241500	242000	240000	313000	169000	241000	241094.93	58.45	74	243666	242332	241666	240332	239666	242000	240000	70	72000	5000	173520	500	1	1300000	3140	11.75	2.78	12	0.05	20555.00	86889.00	255000	20221223	-5.29	210000	20230727	15.00	246500	-2.03	20231124	210000	15.00	20230727	255000	-5.29	20221223	210000	15.00	20230727	0.24	N	002960	5000	70 억	759873	N	N	0	N	N
6	20231130	120143	55	50.00	KOSPI	화학	N	N	N	Y	50	N	241000	0	3	0.00	97820500	406	38.67	241500	242000	240000	313000	169000	241000	240937.19	58.45	74	243666	242332	241666	240332	239666	242000	240000	70	72000	5000	173520	500	1	1300000	3133	11.72	2.77	12	0.03	20555.00	86889.00	255000	20221223	-5.49	210000	20230727	14.76	246500	-2.23	20231124	210000	14.76	20230727	255000	-5.49	20221223	210000	14.76	20230727	0.24	N	002960	5000	70 억	759873	N	N	0	N	N
7	20231130	110141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	241000	0	3	0.00	86246500	358	34.10	241500	242000	240000	313000	169000	241000	240912.01	58.45	84	243666	242332	241666	240332	239666	242000	240000	70	72000	5000	173520	500	1	1300000	3133	11.72	2.77	12	0.03	20555.00	86889.00	255000	20221223	-5.49	210000	20230727	14.76	246500	-2.23	20231124	210000	14.76	20230727	255000	-5.49	20221223	210000	14.76	20230727	0.24	N	002960	5000	70 억	759873	N	N	0	N	N
8	20231130	100142	55	50.00	KOSPI	화학	N	N	N	Y	50	N	241000	0	3	0.00	32055000	133	12.67	241500	242000	240000	313000	169000	241000	241015.04	58.45	16	243666	242332	241666	240332	239666	242000	240000	70	72000	5000	173520	500	1	1300000	3133	11.72	2.77	12	0.01	20555.00	86889.00	255000	20221223	-5.49	210000	20230727	14.76	246500	-2.23	20231124	210000	14.76	20230727	255000	-5.49	20221223	210000	14.76	20230727	0.24	N	002960	5000	70 억	759873	N	N	0	N	N
9	20231130	090143	55	50.00	KOSPI	화학	N	N	N	Y	50	N	241500	500	2	0.21	1691000	7	0.67	241500	242000	241500	313000	169000	241000	241571.43	58.45	1	243666	242332	241666	240332	239666	242000	240000	70	72000	5000	173520	500	1	1300000	3140	11.75	2.78	12	0.00	20555.00	86889.00	255000	20221223	-5.29	210000	20230727	15.00	246500	-2.03	20231124	210000	15.00	20230727	255000	-5.29	20221223	210000	15.00	20230727	0.24	N	002960	5000	70 억	759873	N	N	0	N	N
10	20231129	160141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	241000	-500	5	-0.21	252848500	1047	45.11	241000	243000	241000	313500	169500	241500	241499.04	58.43	244	245500	243500	242000	240000	238500	242750	239250	70	72000	5000	173880	500	1	1300000	3133	11.72	2.77	12	0.08	20555.00	86889.00	255000	20221223	-5.49	210000	20230727	14.76	246500	-2.23	20231124	210000	14.76	20230727	255000	-5.49	20221223	210000	14.76	20230727	0.24	N	002960	5000	70 억	759619	N	N	0	N	N
11	20231129	150142	55	50.00	KOSPI	화학	N	N	N	Y	50	N	241500	0	3	0.00	217403000	900	38.78	241000	243000	241000	313500	169500	241500	241558.89	58.43	216	245500	243500	242000	240000	238500	242750	239250	70	72000	5000	173880	500	1	1300000	3140	11.75	2.78	12	0.07	20555.00	86889.00	255000	20221223	-5.29	210000	20230727	15.00	246500	-2.03	20231124	210000	15.00	20230727	255000	-5.29	20221223	210000	15.00	20230727	0.24	N	002960	5000	70 억	759619	N	N	0	N	N
12	20231129	140141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	241500	0	3	0.00	182878000	757	32.62	241000	243000	241000	313500	169500	241500	241582.56	58.43	173	245500	243500	242000	240000	238500	242750	239250	70	72000	5000	173880	500	1	1300000	3140	11.75	2.78	12	0.06	20555.00	86889.00	255000	20221223	-5.29	210000	20230727	15.00	246500	-2.03	20231124	210000	15.00	20230727	255000	-5.29	20221223	210000	15.00	20230727	0.24	N	002960	5000	70 억	759619	N	N	0	N	N
13	20231129	130143	55	50.00	KOSPI	화학	N	N	N	Y	50	N	241500	0	3	0.00	97862000	405	17.45	241000	243000	241000	313500	169500	241500	241634.57	58.43	101	245500	243500	242000	240000	238500	242750	239250	70	72000	5000	173880	500	1	1300000	3140	11.75	2.78	12	0.03	20555.00	86889.00	255000	20221223	-5.29	210000	20230727	15.00	246500	-2.03	20231124	210000	15.00	20230727	255000	-5.29	20221223	210000	15.00	20230727	0.24	N	002960	5000	70 억	759619	N	N	0	N	N
14	20231129	120141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	241500	0	3	0.00	81213000	336	14.48	241000	243000	241000	313500	169500	241500	241705.36	58.43	75	245500	243500	242000	240000	238500	242750	239250	70	72000	5000	173880	500	1	1300000	3140	11.75	2.78	12	0.03	20555.00	86889.00	255000	20221223	-5.29	210000	20230727	15.00	246500	-2.03	20231124	210000	15.00	20230727	255000	-5.29	20221223	210000	15.00	20230727	0.24	N	002960	5000	70 억	759619	N	N	0	N	N
15	20231129	110141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	242000	500	2	0.21	66959500	277	11.93	241000	243000	241000	313500	169500	241500	241731.05	58.43	48	245500	243500	242000	240000	238500	242750	239250	70	72000	5000	173880	500	1	1300000	3146	11.77	2.79	12	0.02	20555.00	86889.00	255000	20221223	-5.10	210000	20230727	15.24	246500	-1.83	20231124	210000	15.24	20230727	255000	-5.10	20221223	210000	15.24	20230727	0.24	N	002960	5000	70 억	759619	N	N	0	N	N
16	20231129	100141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	242000	500	2	0.21	59458500	246	10.60	241000	243000	241000	313500	169500	241500	241701.22	58.43	36	245500	243500	242000	240000	238500	242750	239250	70	72000	5000	173880	500	1	1300000	3146	11.77	2.79	12	0.02	20555.00	86889.00	255000	20221223	-5.10	210000	20230727	15.24	246500	-1.83	20231124	210000	15.24	20230727	255000	-5.10	20221223	210000	15.24	20230727	0.24	N	002960	5000	70 억	759619	N	N	0	N	N
17	20231129	090140	55	50.00	KOSPI	화학	N	N	N	Y	50	N	243000	1500	2	0.62	3141000	13	0.56	241000	243000	241000	313500	169500	241500	241615.38	58.43	4	245500	243500	242000	240000	238500	242750	239250	70	72000	5000	173880	500	1	1300000	3159	11.82	2.80	12	0.00	20555.00	86889.00	255000	20221223	-4.71	210000	20230727	15.71	246500	-1.42	20231124	210000	15.71	20230727	255000	-4.71	20221223	210000	15.71	20230727	0.24	N	002960	5000	70 억	759619	N	N	0	N	N
18	20231128	160142	55	50.00	KOSPI	화학	N	N	N	Y	50	N	241500	-2000	5	-0.82	561291000	2321	85.33	244000	244000	240500	316500	170500	243500	241831.54	58.41	239	244500	244000	243000	242500	241500	244250	242750	70	73000	5000	175320	500	1	1300000	3140	11.75	2.78	12	0.18	20555.00	86889.00	255000	20221223	-5.29	210000	20230727	15.00	246500	-2.03	20231124	210000	15.00	20230727	255000	-5.29	20221223	210000	15.00	20230727	0.26	N	002960	5000	70 억	759379	N	N	0	N	N
19	20231128	150135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	241500	-2000	5	-0.82	492339000	2035	74.82	244000	244000	240500	316500	170500	243500	241935.63	58.41	210	244500	244000	243000	242500	241500	244250	242750	70	73000	5000	175320	500	1	1300000	3140	11.75	2.78	12	0.16	20555.00	86889.00	255000	20221223	-5.29	210000	20230727	15.00	246500	-2.03	20231124	210000	15.00	20230727	255000	-5.29	20221223	210000	15.00	20230727	0.26	N	002960	5000	70 억	759379	N	N	0	N	N
20	20231128	140140	55	50.00	KOSPI	화학	N	N	N	Y	50	N	242000	-1500	5	-0.62	374488500	1546	56.84	244000	244000	241000	316500	170500	243500	242230.60	58.41	177	244500	244000	243000	242500	241500	244250	242750	70	73000	5000	175320	500	1	1300000	3146	11.77	2.79	12	0.12	20555.00	86889.00	255000	20221223	-5.10	210000	20230727	15.24	246500	-1.83	20231124	210000	15.24	20230727	255000	-5.10	20221223	210000	15.24	20230727	0.26	N	002960	5000	70 억	759379	N	N	0	N	N
21	20231128	130141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	242000	-1500	5	-0.62	284722000	1175	43.20	244000	244000	241000	316500	170500	243500	242316.60	58.41	137	244500	244000	243000	242500	241500	244250	242750	70	73000	5000	175320	500	1	1300000	3146	11.77	2.79	12	0.09	20555.00	86889.00	255000	20221223	-5.10	210000	20230727	15.24	246500	-1.83	20231124	210000	15.24	20230727	255000	-5.10	20221223	210000	15.24	20230727	0.26	N	002960	5000	70 억	759379	N	N	0	N	N
22	20231128	120141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	243000	-500	5	-0.21	180250000	743	27.32	244000	244000	242000	316500	170500	243500	242597.58	58.41	115	244500	244000	243000	242500	241500	244250	242750	70	73000	5000	175320	500	1	1300000	3159	11.82	2.80	12	0.06	20555.00	86889.00	255000	20221223	-4.71	210000	20230727	15.71	246500	-1.42	20231124	210000	15.71	20230727	255000	-4.71	20221223	210000	15.71	20230727	0.26	N	002960	5000	70 억	759379	N	N	0	N	N
23	20231128	110141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	242500	-1000	5	-0.41	139055000	573	21.07	244000	244000	242000	316500	170500	243500	242678.88	58.41	125	244500	244000	243000	242500	241500	244250	242750	70	73000	5000	175320	500	1	1300000	3153	11.80	2.79	12	0.04	20555.00	86889.00	255000	20221223	-4.90	210000	20230727	15.48	246500	-1.62	20231124	210000	15.48	20230727	255000	-4.90	20221223	210000	15.48	20230727	0.26	N	002960	5000	70 억	759379	N	N	0	N	N
24	20231128	100141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	242500	-1000	5	-0.41	93516000	385	14.15	244000	244000	242500	316500	170500	243500	242898.70	58.41	83	244500	244000	243000	242500	241500	244250	242750	70	73000	5000	175320	500	1	1300000	3153	11.80	2.79	12	0.03	20555.00	86889.00	255000	20221223	-4.90	210000	20230727	15.48	246500	-1.62	20231124	210000	15.48	20230727	255000	-4.90	20221223	210000	15.48	20230727	0.26	N	002960	5000	70 억	759379	N	N	0	N	N
25	20231128	090140	55	50.00	KOSPI	화학	N	N	N	Y	50	N	244000	500	2	0.21	244000	1	0.04	244000	244000	244000	316500	170500	243500	244000.00	58.41	0	244500	244000	243000	242500	241500	244250	242750	70	73000	5000	175320	500	1	1300000	3172	11.87	2.81	12	0.00	20555.00	86889.00	255000	20221223	-4.31	210000	20230727	16.19	246500	-1.01	20231124	210000	16.19	20230727	255000	-4.31	20221223	210000	16.19	20230727	0.26	N	002960	5000	70 억	759379	N	N	0	N	N
26	20231127	160142	55	50.00	KOSPI	화학	N	N	N	Y	50	N	243500	0	3	0.00	659926500	2720	147.35	243500	243500	242000	316500	170500	243500	242620.04	58.39	283	248166	245832	244166	241832	240166	245000	241000	70	73000	5000	175320	500	1	1300000	3166	11.85	2.80	12	0.21	20555.00	86889.00	255000	20221223	-4.51	210000	20230727	15.95	246500	-1.22	20231124	210000	15.95	20230727	255000	-4.51	20221223	210000	15.95	20230727	0.26	N	002960	5000	70 억	759088	N	N	0	N	N
27	20231127	150141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	243500	0	3	0.00	630952000	2601	140.90	243500	243500	242000	316500	170500	243500	242580.55	58.39	273	248166	245832	244166	241832	240166	245000	241000	70	73000	5000	175320	500	1	1300000	3166	11.85	2.80	12	0.20	20555.00	86889.00	255000	20221223	-4.51	210000	20230727	15.95	246500	-1.22	20231124	210000	15.95	20230727	255000	-4.51	20221223	210000	15.95	20230727	0.26	N	002960	5000	70 억	759088	N	N	0	N	N
28	20231127	140141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	243500	0	3	0.00	604195500	2491	134.94	243500	243500	242000	316500	170500	243500	242551.38	58.39	274	248166	245832	244166	241832	240166	245000	241000	70	73000	5000	175320	500	1	1300000	3166	11.85	2.80	12	0.19	20555.00	86889.00	255000	20221223	-4.51	210000	20230727	15.95	246500	-1.22	20231124	210000	15.95	20230727	255000	-4.51	20221223	210000	15.95	20230727	0.26	N	002960	5000	70 억	759088	N	N	0	N	N
29	20231127	130141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	243000	-500	5	-0.21	572357500	2360	127.84	243500	243500	242000	316500	170500	243500	242524.36	58.39	259	248166	245832	244166	241832	240166	245000	241000	70	73000	5000	175320	500	1	1300000	3159	11.82	2.80	12	0.18	20555.00	86889.00	255000	20221223	-4.71	210000	20230727	15.71	246500	-1.42	20231124	210000	15.71	20230727	255000	-4.71	20221223	210000	15.71	20230727	0.26	N	002960	5000	70 억	759088	N	N	0	N	N
30	20231127	120142	55	50.00	KOSPI	화학	N	N	N	Y	50	N	243500	0	3	0.00	568709500	2345	127.03	243500	243500	242000	316500	170500	243500	242520.04	58.39	259	248166	245832	244166	241832	240166	245000	241000	70	73000	5000	175320	500	1	1300000	3166	11.85	2.80	12	0.18	20555.00	86889.00	255000	20221223	-4.51	210000	20230727	15.95	246500	-1.22	20231124	210000	15.95	20230727	255000	-4.51	20221223	210000	15.95	20230727	0.26	N	002960	5000	70 억	759088	N	N	0	N	N
31	20231127	110140	55	50.00	KOSPI	화학	N	N	N	Y	50	N	243500	0	3	0.00	152563500	629	34.07	243500	243500	242000	316500	170500	243500	242549.28	58.39	31	248166	245832	244166	241832	240166	245000	241000	70	73000	5000	175320	500	1	1300000	3166	11.85	2.80	12	0.05	20555.00	86889.00	255000	20221223	-4.51	210000	20230727	15.95	246500	-1.22	20231124	210000	15.95	20230727	255000	-4.51	20221223	210000	15.95	20230727	0.26	N	002960	5000	70 억	759088	N	N	0	N	N
32	20231127	100140	55	50.00	KOSPI	화학	N	N	N	Y	50	N	242500	-1000	5	-0.41	104986500	433	23.46	243500	243500	242000	316500	170500	243500	242463.05	58.39	18	248166	245832	244166	241832	240166	245000	241000	70	73000	5000	175320	500	1	1300000	3153	11.80	2.79	12	0.03	20555.00	86889.00	255000	20221223	-4.90	210000	20230727	15.48	246500	-1.62	20231124	210000	15.48	20230727	255000	-4.90	20221223	210000	15.48	20230727	0.26	N	002960	5000	70 억	759088	N	N	0	N	N
33	20231127	090139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	242500	-1000	5	-0.41	8502500	35	1.90	243500	243500	242500	316500	170500	243500	242928.57	58.39	3	248166	245832	244166	241832	240166	245000	241000	70	73000	5000	175320	500	1	1300000	3153	11.80	2.79	12	0.00	20555.00	86889.00	255000	20221223	-4.90	210000	20230727	15.48	246500	-1.62	20231124	210000	15.48	20230727	255000	-4.90	20221223	210000	15.48	20230727	0.26	N	002960	5000	70 억	759088	N	N	0	N	N
34	20231124	160139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	243500	-500	5	-0.20	438759000	1797	61.18	244500	246500	242500	317000	171000	244000	244165.27	58.42	-333	246333	245166	243833	242666	241333	244500	242000	70	73000	5000	175680	500	1	1300000	3166	11.85	2.80	12	0.14	20555.00	86889.00	255000	20221223	-4.51	210000	20230727	15.95	246500	-1.22	20231124	210000	15.95	20230727	255000	-4.51	20221223	210000	15.95	20230727	0.25	N	002960	5000	70 억	759433	N	N	1	N	N
35	20231124	150141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	243500	-500	5	-0.20	361195500	1478	50.32	244500	246500	243500	317000	171000	244000	244381.26	58.42	-306	246333	245166	243833	242666	241333	244500	242000	70	73000	5000	175680	500	1	1300000	3166	11.85	2.80	12	0.11	20555.00	86889.00	255000	20221223	-4.51	210000	20230727	15.95	246500	-1.22	20231124	210000	15.95	20230727	255000	-4.51	20221223	210000	15.95	20230727	0.25	N	002960	5000	70 억	759433	N	N	1	N	N
36	20231124	140140	55	50.00	KOSPI	화학	N	N	N	Y	50	N	244500	500	2	0.20	338791000	1386	47.19	244500	246500	243500	317000	171000	244000	244437.95	58.42	-291	246333	245166	243833	242666	241333	244500	242000	70	73000	5000	175680	500	1	1300000	3179	11.89	2.81	12	0.11	20555.00	86889.00	255000	20221223	-4.12	210000	20230727	16.43	246500	-0.81	20231124	210000	16.43	20230727	255000	-4.12	20221223	210000	16.43	20230727	0.25	N	002960	5000	70 억	759433	N	N	1	N	N
37	20231124	130140	55	50.00	KOSPI	화학	N	N	N	Y	50	N	244000	0	3	0.00	310489000	1270	43.24	244500	246500	243500	317000	171000	244000	244479.53	58.42	-254	246333	245166	243833	242666	241333	244500	242000	70	73000	5000	175680	500	1	1300000	3172	11.87	2.81	12	0.10	20555.00	86889.00	255000	20221223	-4.31	210000	20230727	16.19	246500	-1.01	20231124	210000	16.19	20230727	255000	-4.31	20221223	210000	16.19	20230727	0.25	N	002960	5000	70 억	759433	N	N	1	N	N
38	20231124	120141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	244000	0	3	0.00	198949000	813	27.68	244500	246500	243500	317000	171000	244000	244709.72	58.42	-161	246333	245166	243833	242666	241333	244500	242000	70	73000	5000	175680	500	1	1300000	3172	11.87	2.81	12	0.06	20555.00	86889.00	255000	20221223	-4.31	210000	20230727	16.19	246500	-1.01	20231124	210000	16.19	20230727	255000	-4.31	20221223	210000	16.19	20230727	0.25	N	002960	5000	70 억	759433	N	N	1	N	N
39	20231124	110141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	244500	500	2	0.20	153601000	627	21.35	244500	246500	244000	317000	171000	244000	244977.67	58.42	-73	246333	245166	243833	242666	241333	244500	242000	70	73000	5000	175680	500	1	1300000	3179	11.89	2.81	12	0.05	20555.00	86889.00	255000	20221223	-4.12	210000	20230727	16.43	246500	-0.81	20231124	210000	16.43	20230727	255000	-4.12	20221223	210000	16.43	20230727	0.25	N	002960	5000	70 억	759433	N	N	1	N	N
40	20231124	100138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	246000	2000	2	0.82	77534500	316	10.76	244500	246500	244000	317000	171000	244000	245362.34	58.42	-52	246333	245166	243833	242666	241333	244500	242000	70	73000	5000	175680	500	1	1300000	3198	11.97	2.83	12	0.02	20555.00	86889.00	255000	20221223	-3.53	210000	20230727	17.14	246500	-0.20	20231124	210000	17.14	20230727	255000	-3.53	20221223	210000	17.14	20230727	0.25	N	002960	5000	70 억	759433	N	N	1	N	N
41	20231124	090139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	244000	0	3	0.00	3417000	14	0.48	244500	244500	244000	317000	171000	244000	244071.43	58.42	-2	246333	245166	243833	242666	241333	244500	242000	70	73000	5000	175680	500	1	1300000	3172	11.87	2.81	12	0.00	20555.00	86889.00	255000	20221223	-4.31	210000	20230727	16.19	246000	-0.81	20231122	210000	16.19	20230727	255000	-4.31	20221223	210000	16.19	20230727	0.25	N	002960	5000	70 억	759433	N	N	1	N	N
42	20231123	160138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	244000	-1000	5	-0.41	716562000	2937	121.41	245000	245000	242500	318500	171500	245000	243977.40	58.55	-1768	247666	246332	244666	243332	241666	247000	244000	70	73500	5000	176400	500	1	1300000	3172	11.87	2.81	12	0.23	20555.00	86889.00	255000	20221223	-4.31	210000	20230727	16.19	246000	-0.81	20231122	210000	16.19	20230727	255000	-4.31	20221223	210000	16.19	20230727	0.25	N	002960	5000	70 억	761155	N	N	1	N	N
43	20231123	150141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	243500	-1500	5	-0.61	693636000	2843	117.53	245000	245000	242500	318500	171500	245000	243980.30	58.55	-1764	247666	246332	244666	243332	241666	247000	244000	70	73500	5000	176400	500	1	1300000	3166	11.85	2.80	12	0.22	20555.00	86889.00	255000	20221223	-4.51	210000	20230727	15.95	246000	-1.02	20231122	210000	15.95	20230727	255000	-4.51	20221223	210000	15.95	20230727	0.25	N	002960	5000	70 억	761155	N	N	0	N	N
44	20231123	140141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	243500	-1500	5	-0.61	661696500	2712	112.11	245000	245000	242500	318500	171500	245000	243988.38	58.55	-1670	247666	246332	244666	243332	241666	247000	244000	70	73500	5000	176400	500	1	1300000	3166	11.85	2.80	12	0.21	20555.00	86889.00	255000	20221223	-4.51	210000	20230727	15.95	246000	-1.02	20231122	210000	15.95	20230727	255000	-4.51	20221223	210000	15.95	20230727	0.25	N	002960	5000	70 억	761155	N	N	0	N	N
45	20231123	130140	55	50.00	KOSPI	화학	N	N	N	Y	50	N	244500	-500	5	-0.20	210163000	860	35.55	245000	245000	244000	318500	171500	245000	244375.58	58.55	-421	247666	246332	244666	243332	241666	247000	244000	70	73500	5000	176400	500	1	1300000	3179	11.89	2.81	12	0.07	20555.00	86889.00	255000	20221223	-4.12	210000	20230727	16.43	246000	-0.61	20231122	210000	16.43	20230727	255000	-4.12	20221223	210000	16.43	20230727	0.25	N	002960	5000	70 억	761155	N	N	0	N	N
46	20231123	120139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	244000	-1000	5	-0.41	144519500	591	24.43	245000	245000	244000	318500	171500	245000	244533.84	58.55	-353	247666	246332	244666	243332	241666	247000	244000	70	73500	5000	176400	500	1	1300000	3172	11.87	2.81	12	0.05	20555.00	86889.00	255000	20221223	-4.31	210000	20230727	16.19	246000	-0.81	20231122	210000	16.19	20230727	255000	-4.31	20221223	210000	16.19	20230727	0.25	N	002960	5000	70 억	761155	N	N	0	N	N
47	20231123	110140	55	50.00	KOSPI	화학	N	N	N	Y	50	N	244000	-1000	5	-0.41	125207500	512	21.17	245000	245000	244000	318500	171500	245000	244545.90	58.55	-306	247666	246332	244666	243332	241666	247000	244000	70	73500	5000	176400	500	1	1300000	3172	11.87	2.81	12	0.04	20555.00	86889.00	255000	20221223	-4.31	210000	20230727	16.19	246000	-0.81	20231122	210000	16.19	20230727	255000	-4.31	20221223	210000	16.19	20230727	0.25	N	002960	5000	70 억	761155	N	N	0	N	N
48	20231123	100140	55	50.00	KOSPI	화학	N	N	N	Y	50	N	244500	-500	5	-0.20	48988000	200	8.27	245000	245000	244500	318500	171500	245000	244940.00	58.55	-160	247666	246332	244666	243332	241666	247000	244000	70	73500	5000	176400	500	1	1300000	3179	11.89	2.81	12	0.02	20555.00	86889.00	255000	20221223	-4.12	210000	20230727	16.43	246000	-0.61	20231122	210000	16.43	20230727	255000	-4.12	20221223	210000	16.43	20230727	0.25	N	002960	5000	70 억	761155	N	N	0	N	N
49	20231123	090140	55	50.00	KOSPI	화학	N	N	N	Y	50	N	245000	0	3	0.00	21560000	88	3.64	245000	245000	245000	318500	171500	245000	245000.00	58.55	-76	247666	246332	244666	243332	241666	247000	244000	70	73500	5000	176400	500	1	1300000	3185	11.92	2.82	12	0.01	20555.00	86889.00	255000	20221223	-3.92	210000	20230727	16.67	246000	-0.41	20231122	210000	16.67	20230727	255000	-3.92	20221223	210000	16.67	20230727	0.25	N	002960	5000	70 억	761155	N	N	0	N	N
50	20231122	160137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	245000	1000	2	0.41	590688000	2416	57.66	243500	246000	243000	317000	171000	244000	244490.07	58.55	-238	247666	245832	243166	241332	238666	246750	242250	70	73000	5000	175680	500	1	1300000	3185	11.92	2.82	12	0.19	20555.00	86889.00	255000	20221223	-3.92	210000	20230727	16.67	246000	-0.41	20231122	210000	16.67	20230727	255000	-3.92	20221223	210000	16.67	20230727	0.24	N	002960	5000	70 억	761204	N	N	1	N	N
51	20231122	150139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	244000	0	3	0.00	551128000	2254	53.79	243500	246000	243000	317000	171000	244000	244511.09	58.55	-247	247666	245832	243166	241332	238666	246750	242250	70	73000	5000	175680	500	1	1300000	3172	11.87	2.81	12	0.17	20555.00	86889.00	255000	20221223	-4.31	210000	20230727	16.19	246000	-0.81	20231122	210000	16.19	20230727	255000	-4.31	20221223	210000	16.19	20230727	0.24	N	002960	5000	70 억	761204	N	N	1	N	N
52	20231122	140137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	244000	0	3	0.00	500584500	2047	48.85	243500	246000	243000	317000	171000	244000	244545.43	58.55	-244	247666	245832	243166	241332	238666	246750	242250	70	73000	5000	175680	500	1	1300000	3172	11.87	2.81	12	0.16	20555.00	86889.00	255000	20221223	-4.31	210000	20230727	16.19	246000	-0.81	20231122	210000	16.19	20230727	255000	-4.31	20221223	210000	16.19	20230727	0.24	N	002960	5000	70 억	761204	N	N	1	N	N
53	20231122	130143	55	50.00	KOSPI	화학	N	N	N	Y	50	N	244500	500	2	0.20	404385000	1653	39.45	243500	246000	243000	317000	171000	244000	244637.02	58.55	-172	247666	245832	243166	241332	238666	246750	242250	70	73000	5000	175680	500	1	1300000	3179	11.89	2.81	12	0.13	20555.00	86889.00	255000	20221223	-4.12	210000	20230727	16.43	246000	-0.61	20231122	210000	16.43	20230727	255000	-4.12	20221223	210000	16.43	20230727	0.24	N	002960	5000	70 억	761204	N	N	1	N	N
54	20231122	120141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	244000	0	3	0.00	351583000	1437	34.30	243500	246000	243000	317000	171000	244000	244664.58	58.55	-156	247666	245832	243166	241332	238666	246750	242250	70	73000	5000	175680	500	1	1300000	3172	11.87	2.81	12	0.11	20555.00	86889.00	255000	20221223	-4.31	210000	20230727	16.19	246000	-0.81	20231122	210000	16.19	20230727	255000	-4.31	20221223	210000	16.19	20230727	0.24	N	002960	5000	70 억	761204	N	N	1	N	N
55	20231122	110145	55	50.00	KOSPI	화학	N	N	N	Y	50	N	245000	1000	2	0.41	313674000	1282	30.60	243500	246000	243000	317000	171000	244000	244675.51	58.55	-82	247666	245832	243166	241332	238666	246750	242250	70	73000	5000	175680	500	1	1300000	3185	11.92	2.82	12	0.10	20555.00	86889.00	255000	20221223	-3.92	210000	20230727	16.67	246000	-0.41	20231122	210000	16.67	20230727	255000	-3.92	20221223	210000	16.67	20230727	0.24	N	002960	5000	70 억	761204	N	N	1	N	N
56	20231122	100141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	244500	500	2	0.20	172389500	706	16.85	243500	245500	243000	317000	171000	244000	244177.76	58.55	104	247666	245832	243166	241332	238666	246750	242250	70	73000	5000	175680	500	1	1300000	3179	11.89	2.81	12	0.05	20555.00	86889.00	255000	20221223	-4.12	210000	20230727	16.43	245500	-0.41	20231122	210000	16.43	20230727	255000	-4.12	20221223	210000	16.43	20230727	0.24	N	002960	5000	70 억	761204	N	N	1	N	N
57	20231122	090137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	243000	-1000	5	-0.41	12658000	52	1.24	243500	243500	243000	317000	171000	244000	243423.08	58.55	-8	247666	245832	243166	241332	238666	246750	242250	70	73000	5000	175680	500	1	1300000	3159	11.82	2.80	12	0.00	20555.00	86889.00	255000	20221223	-4.71	210000	20230727	15.71	245000	-0.82	20231121	210000	15.71	20230727	255000	-4.71	20221223	210000	15.71	20230727	0.24	N	002960	5000	70 억	761204	N	N	1	N	N
58	20231121	160139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	244000	3500	2	1.46	1016260500	4189	432.75	241000	245000	240500	312500	168500	240500	242601.84	58.55	-298	242166	241332	240166	239332	238166	241750	239750	70	72000	5000	173160	500	1	1300000	3172	11.87	2.81	12	0.32	20555.00	86889.00	255000	20221223	-4.31	210000	20230727	16.19	245000	-0.41	20231121	210000	16.19	20230727	255000	-4.31	20221223	210000	16.19	20230727	0.24	N	002960	5000	70 억	761143	N	N	1	N	N
59	20231121	150138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	243000	2500	2	1.04	990021000	4081	421.59	241000	245000	240500	312500	168500	240500	242592.75	58.55	-283	242166	241332	240166	239332	238166	241750	239750	70	72000	5000	173160	500	1	1300000	3159	11.82	2.80	12	0.31	20555.00	86889.00	255000	20221223	-4.71	210000	20230727	15.71	245000	-0.82	20231121	210000	15.71	20230727	255000	-4.71	20221223	210000	15.71	20230727	0.24	N	002960	5000	70 억	761143	N	N	2	N	N
60	20231121	140136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	243500	3000	2	1.25	932387000	3844	397.11	241000	245000	240500	312500	168500	240500	242556.45	58.55	-217	242166	241332	240166	239332	238166	241750	239750	70	72000	5000	173160	500	1	1300000	3166	11.85	2.80	12	0.30	20555.00	86889.00	255000	20221223	-4.51	210000	20230727	15.95	245000	-0.61	20231121	210000	15.95	20230727	255000	-4.51	20221223	210000	15.95	20230727	0.24	N	002960	5000	70 억	761143	N	N	2	N	N
61	20231121	130138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	243000	2500	2	1.04	851551500	3512	362.81	241000	245000	240500	312500	168500	240500	242469.11	58.55	-76	242166	241332	240166	239332	238166	241750	239750	70	72000	5000	173160	500	1	1300000	3159	11.82	2.80	12	0.27	20555.00	86889.00	255000	20221223	-4.71	210000	20230727	15.71	245000	-0.82	20231121	210000	15.71	20230727	255000	-4.71	20221223	210000	15.71	20230727	0.24	N	002960	5000	70 억	761143	N	N	2	N	N
62	20231121	120137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	243500	3000	2	1.25	787789000	3250	335.74	241000	245000	240500	312500	168500	240500	242396.62	58.55	-124	242166	241332	240166	239332	238166	241750	239750	70	72000	5000	173160	500	1	1300000	3166	11.85	2.80	12	0.25	20555.00	86889.00	255000	20221223	-4.51	210000	20230727	15.95	245000	-0.61	20231121	210000	15.95	20230727	255000	-4.51	20221223	210000	15.95	20230727	0.24	N	002960	5000	70 억	761143	N	N	2	N	N
63	20231121	110137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	241500	1000	2	0.42	302577000	1250	129.13	241000	243500	240500	312500	168500	240500	242061.60	58.55	42	242166	241332	240166	239332	238166	241750	239750	70	72000	5000	173160	500	1	1300000	3140	11.75	2.78	12	0.10	20555.00	86889.00	255000	20221223	-5.29	210000	20230727	15.00	243500	-0.82	20231121	210000	15.00	20230727	255000	-5.29	20221223	210000	15.00	20230727	0.24	N	002960	5000	70 억	761143	N	N	2	N	N
64	20231121	100135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	242000	1500	2	0.62	114387500	473	48.86	241000	243000	240500	312500	168500	240500	241834.04	58.55	-7	242166	241332	240166	239332	238166	241750	239750	70	72000	5000	173160	500	1	1300000	3146	11.77	2.79	12	0.04	20555.00	86889.00	255000	20221223	-5.10	210000	20230727	15.24	243000	0.00	20231116	210000	15.24	20230727	255000	-5.10	20221223	210000	15.24	20230727	0.24	N	002960	5000	70 억	761143	N	N	2	N	N
65	20231121	090136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	241000	500	2	0.21	241000	1	0.10	241000	241000	241000	312500	168500	240500	241000.00	58.55	0	242166	241332	240166	239332	238166	241750	239750	70	72000	5000	173160	500	1	1300000	3133	11.72	2.77	12	0.00	20555.00	86889.00	255000	20221223	-5.49	210000	20230727	14.76	243000	-0.82	20231116	210000	14.76	20230727	255000	-5.49	20221223	210000	14.76	20230727	0.24	N	002960	5000	70 억	761143	N	N	2	N	N
66	20231120	160136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	240500	2000	2	0.84	232243500	967	36.41	239000	241000	239000	310000	167000	238500	240168.74	58.57	-440	243833	241166	239333	236666	234833	240250	235750	70	71500	5000	171720	500	1	1300000	3127	11.70	2.77	12	0.07	20555.00	86889.00	255000	20221223	-5.69	210000	20230727	14.52	243000	-1.03	20231116	210000	14.52	20230727	255000	-5.69	20221223	210000	14.52	20230727	0.25	N	002960	5000	70 억	761426	N	N	2	N	N
67	20231120	150138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	240500	2000	2	0.84	202916000	845	31.81	239000	241000	239000	310000	167000	238500	240137.28	58.57	-356	243833	241166	239333	236666	234833	240250	235750	70	71500	5000	171720	500	1	1300000	3127	11.70	2.77	12	0.06	20555.00	86889.00	255000	20221223	-5.69	210000	20230727	14.52	243000	-1.03	20231116	210000	14.52	20230727	255000	-5.69	20221223	210000	14.52	20230727	0.25	N	002960	5000	70 억	761426	N	N	0	N	N
68	20231120	140137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	240000	1500	2	0.63	171150000	713	26.84	239000	241000	239000	310000	167000	238500	240042.08	58.57	-315	243833	241166	239333	236666	234833	240250	235750	70	71500	5000	171720	500	1	1300000	3120	11.68	2.76	12	0.05	20555.00	86889.00	255000	20221223	-5.88	210000	20230727	14.29	243000	-1.23	20231116	210000	14.29	20230727	255000	-5.88	20221223	210000	14.29	20230727	0.25	N	002960	5000	70 억	761426	N	N	0	N	N
69	20231120	130137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	240500	2000	2	0.84	159628000	665	25.04	239000	241000	239000	310000	167000	238500	240042.11	58.57	-316	243833	241166	239333	236666	234833	240250	235750	70	71500	5000	171720	500	1	1300000	3127	11.70	2.77	12	0.05	20555.00	86889.00	255000	20221223	-5.69	210000	20230727	14.52	243000	-1.03	20231116	210000	14.52	20230727	255000	-5.69	20221223	210000	14.52	20230727	0.25	N	002960	5000	70 억	761426	N	N	0	N	N
70	20231120	120136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	240500	2000	2	0.84	134187000	559	21.05	239000	241000	239000	310000	167000	238500	240048.30	58.57	-248	243833	241166	239333	236666	234833	240250	235750	70	71500	5000	171720	500	1	1300000	3127	11.70	2.77	12	0.04	20555.00	86889.00	255000	20221223	-5.69	210000	20230727	14.52	243000	-1.03	20231116	210000	14.52	20230727	255000	-5.69	20221223	210000	14.52	20230727	0.25	N	002960	5000	70 억	761426	N	N	0	N	N
71	20231120	110136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	240000	1500	2	0.63	105364000	439	16.53	239000	241000	239000	310000	167000	238500	240009.11	58.57	-175	243833	241166	239333	236666	234833	240250	235750	70	71500	5000	171720	500	1	1300000	3120	11.68	2.76	12	0.03	20555.00	86889.00	255000	20221223	-5.88	210000	20230727	14.29	243000	-1.23	20231116	210000	14.29	20230727	255000	-5.88	20221223	210000	14.29	20230727	0.25	N	002960	5000	70 억	761426	N	N	0	N	N
72	20231120	100136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	240500	2000	2	0.84	42457000	177	6.66	239000	241000	239000	310000	167000	238500	239870.06	58.57	-32	243833	241166	239333	236666	234833	240250	235750	70	71500	5000	171720	500	1	1300000	3127	11.70	2.77	12	0.01	20555.00	86889.00	255000	20221223	-5.69	210000	20230727	14.52	243000	-1.03	20231116	210000	14.52	20230727	255000	-5.69	20221223	210000	14.52	20230727	0.25	N	002960	5000	70 억	761426	N	N	0	N	N
73	20231120	090136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	239000	500	2	0.21	239000	1	0.04	239000	239000	239000	310000	167000	238500	239000.00	58.57	0	243833	241166	239333	236666	234833	240250	235750	70	71500	5000	171720	500	1	1300000	3107	11.63	2.75	12	0.00	20555.00	86889.00	255000	20221223	-6.27	210000	20230727	13.81	243000	-1.65	20231116	210000	13.81	20230727	255000	-6.27	20221223	210000	13.81	20230727	0.25	N	002960	5000	70 억	761426	N	N	0	N	N
74	20231117	160138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	238500	-3000	5	-1.24	635493500	2656	34.37	242000	242000	237500	313500	169500	241500	239267.13	58.70	-323	246833	244166	240333	237666	233833	245500	239000	70	72000	5000	173880	500	1	1300000	3101	11.60	2.74	12	0.20	20555.00	86889.00	255000	20221223	-6.47	210000	20230727	13.57	243000	-1.85	20231116	210000	13.57	20230727	255000	-6.47	20221223	210000	13.57	20230727	0.23	N	002960	5000	70 억	763079	N	N	0	N	N
75	20231117	150139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	238500	-3000	5	-1.24	629772000	2632	34.06	242000	242000	237500	313500	169500	241500	239275.08	58.70	-308	246833	244166	240333	237666	233833	245500	239000	70	72000	5000	173880	500	1	1300000	3101	11.60	2.74	12	0.20	20555.00	86889.00	255000	20221223	-6.47	210000	20230727	13.57	243000	-1.85	20231116	210000	13.57	20230727	255000	-6.47	20221223	210000	13.57	20230727	0.23	N	002960	5000	70 억	763079	N	N	0	N	N
76	20231117	140138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	239000	-2500	5	-1.04	544804500	2275	29.44	242000	242000	237500	313500	169500	241500	239474.51	58.70	-277	246833	244166	240333	237666	233833	245500	239000	70	72000	5000	173880	500	1	1300000	3107	11.63	2.75	12	0.18	20555.00	86889.00	255000	20221223	-6.27	210000	20230727	13.81	243000	-1.65	20231116	210000	13.81	20230727	255000	-6.27	20221223	210000	13.81	20230727	0.23	N	002960	5000	70 억	763079	N	N	0	N	N
77	20231117	130138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	239000	-2500	5	-1.04	500652500	2090	27.05	242000	242000	237500	313500	169500	241500	239546.65	58.70	-243	246833	244166	240333	237666	233833	245500	239000	70	72000	5000	173880	500	1	1300000	3107	11.63	2.75	12	0.16	20555.00	86889.00	255000	20221223	-6.27	210000	20230727	13.81	243000	-1.65	20231116	210000	13.81	20230727	255000	-6.27	20221223	210000	13.81	20230727	0.23	N	002960	5000	70 억	763079	N	N	0	N	N
78	20231117	120138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	239000	-2500	5	-1.04	417721000	1742	22.54	242000	242000	238500	313500	169500	241500	239793.92	58.70	-53	246833	244166	240333	237666	233833	245500	239000	70	72000	5000	173880	500	1	1300000	3107	11.63	2.75	12	0.13	20555.00	86889.00	255000	20221223	-6.27	210000	20230727	13.81	243000	-1.65	20231116	210000	13.81	20230727	255000	-6.27	20221223	210000	13.81	20230727	0.23	N	002960	5000	70 억	763079	N	N	0	N	N
79	20231117	110138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	239500	-2000	5	-0.83	364666000	1520	19.67	242000	242000	238500	313500	169500	241500	239911.84	58.70	-11	246833	244166	240333	237666	233833	245500	239000	70	72000	5000	173880	500	1	1300000	3114	11.65	2.76	12	0.12	20555.00	86889.00	255000	20221223	-6.08	210000	20230727	14.05	243000	-1.44	20231116	210000	14.05	20230727	255000	-6.08	20221223	210000	14.05	20230727	0.23	N	002960	5000	70 억	763079	N	N	0	N	N
80	20231117	100139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	239500	-2000	5	-0.83	208192500	867	11.22	242000	242000	239500	313500	169500	241500	240129.76	58.70	7	246833	244166	240333	237666	233833	245500	239000	70	72000	5000	173880	500	1	1300000	3114	11.65	2.76	12	0.07	20555.00	86889.00	255000	20221223	-6.08	210000	20230727	14.05	243000	-1.44	20231116	210000	14.05	20230727	255000	-6.08	20221223	210000	14.05	20230727	0.23	N	002960	5000	70 억	763079	N	N	0	N	N
81	20231117	090138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	240000	-1500	5	-0.62	18589500	77	1.00	242000	242000	240000	313500	169500	241500	241422.08	58.70	0	246833	244166	240333	237666	233833	245500	239000	70	72000	5000	173880	500	1	1300000	3120	11.68	2.76	12	0.01	20555.00	86889.00	255000	20221223	-5.88	210000	20230727	14.29	243000	-1.23	20231116	210000	14.29	20230727	255000	-5.88	20221223	210000	14.29	20230727	0.23	N	002960	5000	70 억	763079	N	N	0	N	N
82	20231116	160138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	241500	4000	2	1.68	1473812500	6117	215.54	236500	243000	236500	308500	166500	237500	240937.14	58.84	78	239166	238332	236666	235832	234166	238750	236250	70	71000	5000	171000	500	1	1300000	3140	11.75	2.78	12	0.47	20555.00	86889.00	255000	20221223	-5.29	210000	20230727	15.00	243000	-0.62	20231116	210000	15.00	20230727	255000	-5.29	20221223	210000	15.00	20230727	0.22	N	002960	5000	70 억	764898	N	N	0	N	N
83	20231116	150139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	240500	3000	2	1.26	1417402500	5883	207.29	236500	243000	236500	308500	166500	237500	240931.92	58.84	86	239166	238332	236666	235832	234166	238750	236250	70	71000	5000	171000	500	1	1300000	3127	11.70	2.77	12	0.45	20555.00	86889.00	255000	20221223	-5.69	210000	20230727	14.52	243000	-1.03	20231116	210000	14.52	20230727	255000	-5.69	20221223	210000	14.52	20230727	0.22	N	002960	5000	70 억	764898	N	N	0	N	N
84	20231116	140138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	242000	4500	2	1.89	1193219000	4955	174.59	236500	243000	236500	308500	166500	237500	240811.10	58.84	-107	239166	238332	236666	235832	234166	238750	236250	70	71000	5000	171000	500	1	1300000	3146	11.77	2.79	12	0.38	20555.00	86889.00	255000	20221223	-5.10	210000	20230727	15.24	243000	-0.41	20231116	210000	15.24	20230727	255000	-5.10	20221223	210000	15.24	20230727	0.22	N	002960	5000	70 억	764898	N	N	0	N	N
85	20231116	130138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	242000	4500	2	1.89	996740500	4145	146.05	236500	243000	236500	308500	166500	237500	240468.15	58.84	-263	239166	238332	236666	235832	234166	238750	236250	70	71000	5000	171000	500	1	1300000	3146	11.77	2.79	12	0.32	20555.00	86889.00	255000	20221223	-5.10	210000	20230727	15.24	243000	-0.41	20231116	210000	15.24	20230727	255000	-5.10	20221223	210000	15.24	20230727	0.22	N	002960	5000	70 억	764898	N	N	0	N	N
86	20231116	120138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	239500	2000	2	0.84	487569500	2041	71.92	236500	241000	236500	308500	166500	237500	238887.56	58.84	-160	239166	238332	236666	235832	234166	238750	236250	70	71000	5000	171000	500	1	1300000	3114	11.65	2.76	12	0.16	20555.00	86889.00	255000	20221223	-6.08	210000	20230727	14.05	242500	-1.24	20230214	210000	14.05	20230727	255000	-6.08	20221223	210000	14.05	20230727	0.22	N	002960	5000	70 억	764898	N	N	0	N	N
87	20231116	110138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	238000	500	2	0.21	194230500	817	28.79	236500	238500	236500	308500	166500	237500	237736.23	58.84	6	239166	238332	236666	235832	234166	238750	236250	70	71000	5000	171000	500	1	1300000	3094	11.58	2.74	12	0.06	20555.00	86889.00	255000	20221223	-6.67	210000	20230727	13.33	242500	-1.86	20230214	210000	13.33	20230727	255000	-6.67	20221223	210000	13.33	20230727	0.22	N	002960	5000	70 억	764898	N	N	0	N	N
88	20231116	100135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	236500	-1000	5	-0.42	473000	2	0.07	236500	236500	236500	308500	166500	237500	236500.00	58.84	0	239166	238332	236666	235832	234166	238750	236250	70	71000	5000	171000	500	1	1300000	3075	11.51	2.72	12	0.00	20555.00	86889.00	255000	20221223	-7.25	210000	20230727	12.62	242500	-2.47	20230214	210000	12.62	20230727	255000	-7.25	20221223	210000	12.62	20230727	0.22	N	002960	5000	70 억	764898	N	N	0	N	N
89	20231116	090135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	237500	0	3	0.00	0	0	0.00	0	0	0	308500	166500	237500	0.00	58.84	0	239166	238332	236666	235832	234166	238750	236250	70	71000	5000	171000	500	1	1300000	3088	11.55	2.73	12	0.00	20555.00	86889.00	255000	20221223	-6.86	210000	20230727	13.10	242500	-2.06	20230214	210000	13.10	20230727	255000	-6.86	20221223	210000	13.10	20230727	0.22	N	002960	5000	70 억	764898	N	N	0	N	N
90	20231115	160133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	237500	2500	2	1.06	670932500	2838	152.74	235000	237500	235000	305500	164500	235000	236410.32	58.88	482	238000	236500	234500	233000	231000	237250	233750	70	70500	5000	169200	500	1	1300000	3088	11.55	2.73	12	0.22	20555.00	86889.00	255000	20221223	-6.86	210000	20230727	13.10	242500	-2.06	20230214	210000	13.10	20230727	255000	-6.86	20221223	210000	13.10	20230727	0.22	N	002960	5000	70 억	765456	N	N	1	N	N
91	20231115	150139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	237000	2000	2	0.85	553341000	2342	126.05	235000	237500	235000	305500	164500	235000	236268.57	58.88	432	238000	236500	234500	233000	231000	237250	233750	70	70500	5000	169200	500	1	1300000	3081	11.53	2.73	12	0.18	20555.00	86889.00	255000	20221223	-7.06	210000	20230727	12.86	242500	-2.27	20230214	210000	12.86	20230727	255000	-7.06	20221223	210000	12.86	20230727	0.22	N	002960	5000	70 억	765456	N	N	1	N	N
92	20231115	140139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	236500	1500	2	0.64	473500500	2005	107.91	235000	237000	235000	305500	164500	235000	236159.85	58.88	356	238000	236500	234500	233000	231000	237250	233750	70	70500	5000	169200	500	1	1300000	3075	11.51	2.72	12	0.15	20555.00	86889.00	255000	20221223	-7.25	210000	20230727	12.62	242500	-2.47	20230214	210000	12.62	20230727	255000	-7.25	20221223	210000	12.62	20230727	0.22	N	002960	5000	70 억	765456	N	N	1	N	N
93	20231115	130139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	236500	1500	2	0.64	438731000	1858	100.00	235000	237000	235000	305500	164500	235000	236130.79	58.88	331	238000	236500	234500	233000	231000	237250	233750	70	70500	5000	169200	500	1	1300000	3075	11.51	2.72	12	0.14	20555.00	86889.00	255000	20221223	-7.25	210000	20230727	12.62	242500	-2.47	20230214	210000	12.62	20230727	255000	-7.25	20221223	210000	12.62	20230727	0.22	N	002960	5000	70 억	765456	N	N	1	N	N
94	20231115	120139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	236000	1000	2	0.43	352513000	1493	80.36	235000	237000	235000	305500	164500	235000	236110.52	58.88	227	238000	236500	234500	233000	231000	237250	233750	70	70500	5000	169200	500	1	1300000	3068	11.48	2.72	12	0.11	20555.00	86889.00	255000	20221223	-7.45	210000	20230727	12.38	242500	-2.68	20230214	210000	12.38	20230727	255000	-7.45	20221223	210000	12.38	20230727	0.22	N	002960	5000	70 억	765456	N	N	1	N	N
95	20231115	110141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	237000	2000	2	0.85	283083000	1199	64.53	235000	237000	235000	305500	164500	235000	236099.25	58.88	173	238000	236500	234500	233000	231000	237250	233750	70	70500	5000	169200	500	1	1300000	3081	11.53	2.73	12	0.09	20555.00	86889.00	255000	20221223	-7.06	210000	20230727	12.86	242500	-2.27	20230214	210000	12.86	20230727	255000	-7.06	20221223	210000	12.86	20230727	0.22	N	002960	5000	70 억	765456	N	N	1	N	N
96	20231115	100138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	236500	1500	2	0.64	195604000	829	44.62	235000	237000	235000	305500	164500	235000	235951.75	58.88	170	238000	236500	234500	233000	231000	237250	233750	70	70500	5000	169200	500	1	1300000	3075	11.51	2.72	12	0.06	20555.00	86889.00	255000	20221223	-7.25	210000	20230727	12.62	242500	-2.47	20230214	210000	12.62	20230727	255000	-7.25	20221223	210000	12.62	20230727	0.22	N	002960	5000	70 억	765456	N	N	1	N	N
97	20231115	090139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	236000	1000	2	0.43	7779500	33	1.78	235000	236000	235000	305500	164500	235000	235742.42	58.88	5	238000	236500	234500	233000	231000	237250	233750	70	70500	5000	169200	500	1	1300000	3068	11.48	2.72	12	0.00	20555.00	86889.00	255000	20221223	-7.45	210000	20230727	12.38	242500	-2.68	20230214	210000	12.38	20230727	255000	-7.45	20221223	210000	12.38	20230727	0.22	N	002960	5000	70 억	765456	N	N	1	N	N
98	20231114	160138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	235000	1000	2	0.43	435190000	1853	106.62	232500	236000	232500	304000	164000	234000	234856.99	58.94	338	236666	235332	233666	232332	230666	236000	233000	70	70000	5000	168480	500	1	1300000	3055	11.43	2.70	12	0.14	20555.00	86889.00	255000	20221223	-7.84	210000	20230727	11.90	242500	-3.09	20230214	210000	11.90	20230727	255000	-7.84	20221223	210000	11.90	20230727	0.22	N	002960	5000	70 억	766172	N	N	1	N	N
99	20231114	150138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	235000	1000	2	0.43	416842500	1775	102.13	232500	236000	232500	304000	164000	234000	234840.85	58.94	329	236666	235332	233666	232332	230666	236000	233000	70	70000	5000	168480	500	1	1300000	3055	11.43	2.70	12	0.14	20555.00	86889.00	255000	20221223	-7.84	210000	20230727	11.90	242500	-3.09	20230214	210000	11.90	20230727	255000	-7.84	20221223	210000	11.90	20230727	0.22	N	002960	5000	70 억	766172	N	N	2	N	N
100	20231114	140137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	235000	1000	2	0.43	275171000	1173	67.49	232500	235500	232500	304000	164000	234000	234587.38	58.94	249	236666	235332	233666	232332	230666	236000	233000	70	70000	5000	168480	500	1	1300000	3055	11.43	2.70	12	0.09	20555.00	86889.00	255000	20221223	-7.84	210000	20230727	11.90	242500	-3.09	20230214	210000	11.90	20230727	255000	-7.84	20221223	210000	11.90	20230727	0.22	N	002960	5000	70 억	766172	N	N	2	N	N
101	20231114	130138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	234500	500	2	0.21	160001500	682	39.24	232500	235000	232500	304000	164000	234000	234606.30	58.94	41	236666	235332	233666	232332	230666	236000	233000	70	70000	5000	168480	500	1	1300000	3049	11.41	2.70	12	0.05	20555.00	86889.00	255000	20221223	-8.04	210000	20230727	11.67	242500	-3.30	20230214	210000	11.67	20230727	255000	-8.04	20221223	210000	11.67	20230727	0.22	N	002960	5000	70 억	766172	N	N	2	N	N
102	20231114	120137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	234500	500	2	0.21	147807000	630	36.25	232500	235000	232500	304000	164000	234000	234614.29	58.94	41	236666	235332	233666	232332	230666	236000	233000	70	70000	5000	168480	500	1	1300000	3049	11.41	2.70	12	0.05	20555.00	86889.00	255000	20221223	-8.04	210000	20230727	11.67	242500	-3.30	20230214	210000	11.67	20230727	255000	-8.04	20221223	210000	11.67	20230727	0.22	N	002960	5000	70 억	766172	N	N	2	N	N
103	20231114	110139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	234500	500	2	0.21	85078500	363	20.89	232500	235000	232500	304000	164000	234000	234376.03	58.94	89	236666	235332	233666	232332	230666	236000	233000	70	70000	5000	168480	500	1	1300000	3049	11.41	2.70	12	0.03	20555.00	86889.00	255000	20221223	-8.04	210000	20230727	11.67	242500	-3.30	20230214	210000	11.67	20230727	255000	-8.04	20221223	210000	11.67	20230727	0.22	N	002960	5000	70 억	766172	N	N	2	N	N
104	20231114	100138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	234500	500	2	0.21	55552500	237	13.64	232500	235000	232500	304000	164000	234000	234398.73	58.94	96	236666	235332	233666	232332	230666	236000	233000	70	70000	5000	168480	500	1	1300000	3049	11.41	2.70	12	0.02	20555.00	86889.00	255000	20221223	-8.04	210000	20230727	11.67	242500	-3.30	20230214	210000	11.67	20230727	255000	-8.04	20221223	210000	11.67	20230727	0.22	N	002960	5000	70 억	766172	N	N	2	N	N
105	20231114	090137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232500	-1500	5	-0.64	930000	4	0.23	232500	232500	232500	304000	164000	234000	232500.00	58.94	0	236666	235332	233666	232332	230666	236000	233000	70	70000	5000	168480	500	1	1300000	3023	11.31	2.68	12	0.00	20555.00	86889.00	255000	20221223	-8.82	210000	20230727	10.71	242500	-4.12	20230214	210000	10.71	20230727	255000	-8.82	20221223	210000	10.71	20230727	0.22	N	002960	5000	70 억	766172	N	N	2	N	N
106	20231113	160137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	234000	1500	2	0.65	406324000	1738	200.46	232500	235000	232000	302000	163000	232500	233788.26	58.93	488	236833	234666	232833	230666	228833	235750	231750	70	69500	5000	167400	500	1	1300000	3042	11.38	2.69	12	0.13	20555.00	86889.00	255000	20221223	-8.24	210000	20230727	11.43	242500	-3.51	20230214	210000	11.43	20230727	255000	-8.24	20221223	210000	11.43	20230727	0.22	N	002960	5000	70 억	766096	N	N	2	N	N
107	20231113	150137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	234000	1500	2	0.65	389923000	1668	192.39	232500	235000	232000	302000	163000	232500	233766.79	58.93	486	236833	234666	232833	230666	228833	235750	231750	70	69500	5000	167400	500	1	1300000	3042	11.38	2.69	12	0.13	20555.00	86889.00	255000	20221223	-8.24	210000	20230727	11.43	242500	-3.51	20230214	210000	11.43	20230727	255000	-8.24	20221223	210000	11.43	20230727	0.22	N	002960	5000	70 억	766096	N	N	2	N	N
108	20231113	140137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	234000	1500	2	0.65	381272500	1631	188.12	232500	235000	232000	302000	163000	232500	233766.09	58.93	492	236833	234666	232833	230666	228833	235750	231750	70	69500	5000	167400	500	1	1300000	3042	11.38	2.69	12	0.13	20555.00	86889.00	255000	20221223	-8.24	210000	20230727	11.43	242500	-3.51	20230214	210000	11.43	20230727	255000	-8.24	20221223	210000	11.43	20230727	0.22	N	002960	5000	70 억	766096	N	N	2	N	N
109	20231113	130136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	233500	1000	2	0.43	299064500	1279	147.52	232500	235000	232000	302000	163000	232500	233826.82	58.93	387	236833	234666	232833	230666	228833	235750	231750	70	69500	5000	167400	500	1	1300000	3036	11.36	2.69	12	0.10	20555.00	86889.00	255000	20221223	-8.43	210000	20230727	11.19	242500	-3.71	20230214	210000	11.19	20230727	255000	-8.43	20221223	210000	11.19	20230727	0.22	N	002960	5000	70 억	766096	N	N	2	N	N
110	20231113	120136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	234500	2000	2	0.86	235729500	1008	116.26	232500	235000	232000	302000	163000	232500	233858.63	58.93	285	236833	234666	232833	230666	228833	235750	231750	70	69500	5000	167400	500	1	1300000	3049	11.41	2.70	12	0.08	20555.00	86889.00	255000	20221223	-8.04	210000	20230727	11.67	242500	-3.30	20230214	210000	11.67	20230727	255000	-8.04	20221223	210000	11.67	20230727	0.22	N	002960	5000	70 억	766096	N	N	2	N	N
111	20231113	110136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	233500	1000	2	0.43	216297000	925	106.69	232500	235000	232000	302000	163000	232500	233834.59	58.93	227	236833	234666	232833	230666	228833	235750	231750	70	69500	5000	167400	500	1	1300000	3036	11.36	2.69	12	0.07	20555.00	86889.00	255000	20221223	-8.43	210000	20230727	11.19	242500	-3.71	20230214	210000	11.19	20230727	255000	-8.43	20221223	210000	11.19	20230727	0.22	N	002960	5000	70 억	766096	N	N	2	N	N
112	20231113	100136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	235000	2500	2	1.08	155856000	667	76.93	232500	235000	232000	302000	163000	232500	233667.17	58.93	186	236833	234666	232833	230666	228833	235750	231750	70	69500	5000	167400	500	1	1300000	3055	11.43	2.70	12	0.05	20555.00	86889.00	255000	20221223	-7.84	210000	20230727	11.90	242500	-3.09	20230214	210000	11.90	20230727	255000	-7.84	20221223	210000	11.90	20230727	0.22	N	002960	5000	70 억	766096	N	N	2	N	N
113	20231113	090136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232000	-500	5	-0.22	3017000	13	1.50	232500	232500	232000	302000	163000	232500	232076.92	58.93	-11	236833	234666	232833	230666	228833	235750	231750	70	69500	5000	167400	500	1	1300000	3016	11.29	2.67	12	0.00	20555.00	86889.00	255000	20221223	-9.02	210000	20230727	10.48	242500	-4.33	20230214	210000	10.48	20230727	255000	-9.02	20221223	210000	10.48	20230727	0.22	N	002960	5000	70 억	766096	N	N	2	N	N
114	20231110	160137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232500	1500	2	0.65	201347000	867	161.15	231000	235000	231000	300000	162000	231000	232234.14	58.96	-365	232333	231666	230833	230166	229333	231750	230250	70	69000	5000	166320	500	1	1300000	3023	11.31	2.68	12	0.07	20555.00	86889.00	255000	20221223	-8.82	210000	20230727	10.71	242500	-4.12	20230214	210000	10.71	20230727	255000	-8.82	20221223	210000	10.71	20230727	0.22	N	002960	5000	70 억	766480	N	N	2	N	N
115	20231110	150139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232000	1000	2	0.43	191818000	826	153.53	231000	235000	231000	300000	162000	231000	232225.18	58.96	-373	232333	231666	230833	230166	229333	231750	230250	70	69000	5000	166320	500	1	1300000	3016	11.29	2.67	12	0.06	20555.00	86889.00	255000	20221223	-9.02	210000	20230727	10.48	242500	-4.33	20230214	210000	10.48	20230727	255000	-9.02	20221223	210000	10.48	20230727	0.22	N	002960	5000	70 억	766480	N	N	1	N	N
116	20231110	140137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231500	500	2	0.22	187407000	807	150.00	231000	235000	231000	300000	162000	231000	232226.77	58.96	-367	232333	231666	230833	230166	229333	231750	230250	70	69000	5000	166320	500	1	1300000	3010	11.26	2.66	12	0.06	20555.00	86889.00	255000	20221223	-9.22	210000	20230727	10.24	242500	-4.54	20230214	210000	10.24	20230727	255000	-9.22	20221223	210000	10.24	20230727	0.22	N	002960	5000	70 억	766480	N	N	1	N	N
117	20231110	130139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232500	1500	2	0.65	124492000	536	99.63	231000	235000	231000	300000	162000	231000	232261.19	58.96	-132	232333	231666	230833	230166	229333	231750	230250	70	69000	5000	166320	500	1	1300000	3023	11.31	2.68	12	0.04	20555.00	86889.00	255000	20221223	-8.82	210000	20230727	10.71	242500	-4.12	20230214	210000	10.71	20230727	255000	-8.82	20221223	210000	10.71	20230727	0.22	N	002960	5000	70 억	766480	N	N	1	N	N
118	20231110	120136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232000	1000	2	0.43	87798500	378	70.26	231000	235000	231000	300000	162000	231000	232271.16	58.96	-80	232333	231666	230833	230166	229333	231750	230250	70	69000	5000	166320	500	1	1300000	3016	11.29	2.67	12	0.03	20555.00	86889.00	255000	20221223	-9.02	210000	20230727	10.48	242500	-4.33	20230214	210000	10.48	20230727	255000	-9.02	20221223	210000	10.48	20230727	0.22	N	002960	5000	70 억	766480	N	N	1	N	N
119	20231110	110137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231500	500	2	0.22	85713000	369	68.59	231000	235000	231000	300000	162000	231000	232284.55	58.96	-78	232333	231666	230833	230166	229333	231750	230250	70	69000	5000	166320	500	1	1300000	3010	11.26	2.66	12	0.03	20555.00	86889.00	255000	20221223	-9.22	210000	20230727	10.24	242500	-4.54	20230214	210000	10.24	20230727	255000	-9.22	20221223	210000	10.24	20230727	0.22	N	002960	5000	70 억	766480	N	N	1	N	N
120	20231110	100138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232000	1000	2	0.43	44160000	190	35.32	231000	235000	231000	300000	162000	231000	232421.05	58.96	-85	232333	231666	230833	230166	229333	231750	230250	70	69000	5000	166320	500	1	1300000	3016	11.29	2.67	12	0.01	20555.00	86889.00	255000	20221223	-9.02	210000	20230727	10.48	242500	-4.33	20230214	210000	10.48	20230727	255000	-9.02	20221223	210000	10.48	20230727	0.22	N	002960	5000	70 억	766480	N	N	1	N	N
121	20231110	090136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231500	500	2	0.22	5544500	24	4.46	231000	231500	231000	300000	162000	231000	231020.83	58.96	-22	232333	231666	230833	230166	229333	231750	230250	70	69000	5000	166320	500	1	1300000	3010	11.26	2.66	12	0.00	20555.00	86889.00	255000	20221223	-9.22	210000	20230727	10.24	242500	-4.54	20230214	210000	10.24	20230727	255000	-9.22	20221223	210000	10.24	20230727	0.22	N	002960	5000	70 억	766480	N	N	1	N	N
122	20231109	160135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231000	0	3	0.00	124253500	538	57.79	231000	231500	230000	300000	162000	231000	230954.46	58.98	-330	233000	232000	231000	230000	229000	231500	229500	70	69000	5000	166320	500	1	1300000	3003	11.24	2.66	12	0.04	20555.00	86889.00	255000	20221223	-9.41	210000	20230727	10.00	242500	-4.74	20230214	210000	10.00	20230727	255000	-9.41	20221223	210000	10.00	20230727	0.22	N	002960	5000	70 억	766795	N	N	1	N	N
123	20231109	150136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231000	0	3	0.00	95149000	412	44.25	231000	231500	230000	300000	162000	231000	230944.17	58.98	-208	233000	232000	231000	230000	229000	231500	229500	70	69000	5000	166320	500	1	1300000	3003	11.24	2.66	12	0.03	20555.00	86889.00	255000	20221223	-9.41	210000	20230727	10.00	242500	-4.74	20230214	210000	10.00	20230727	255000	-9.41	20221223	210000	10.00	20230727	0.22	N	002960	5000	70 억	766795	N	N	0	N	N
124	20231109	140136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231000	0	3	0.00	67187000	291	31.26	231000	231500	230000	300000	162000	231000	230883.16	58.98	-193	233000	232000	231000	230000	229000	231500	229500	70	69000	5000	166320	500	1	1300000	3003	11.24	2.66	12	0.02	20555.00	86889.00	255000	20221223	-9.41	210000	20230727	10.00	242500	-4.74	20230214	210000	10.00	20230727	255000	-9.41	20221223	210000	10.00	20230727	0.22	N	002960	5000	70 억	766795	N	N	0	N	N
125	20231109	130136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231000	0	3	0.00	60714000	263	28.25	231000	231500	230000	300000	162000	231000	230851.71	58.98	-178	233000	232000	231000	230000	229000	231500	229500	70	69000	5000	166320	500	1	1300000	3003	11.24	2.66	12	0.02	20555.00	86889.00	255000	20221223	-9.41	210000	20230727	10.00	242500	-4.74	20230214	210000	10.00	20230727	255000	-9.41	20221223	210000	10.00	20230727	0.22	N	002960	5000	70 억	766795	N	N	0	N	N
126	20231109	120135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231000	0	3	0.00	45694000	198	21.27	231000	231500	230000	300000	162000	231000	230777.78	58.98	-129	233000	232000	231000	230000	229000	231500	229500	70	69000	5000	166320	500	1	1300000	3003	11.24	2.66	12	0.02	20555.00	86889.00	255000	20221223	-9.41	210000	20230727	10.00	242500	-4.74	20230214	210000	10.00	20230727	255000	-9.41	20221223	210000	10.00	20230727	0.22	N	002960	5000	70 억	766795	N	N	0	N	N
127	20231109	110136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	230000	-1000	5	-0.43	43617000	189	20.30	231000	231500	230000	300000	162000	231000	230777.78	58.98	-125	233000	232000	231000	230000	229000	231500	229500	70	69000	5000	166320	500	1	1300000	2990	11.19	2.65	12	0.01	20555.00	86889.00	255000	20221223	-9.80	210000	20230727	9.52	242500	-5.15	20230214	210000	9.52	20230727	255000	-9.80	20221223	210000	9.52	20230727	0.22	N	002960	5000	70 억	766795	N	N	0	N	N
128	20231109	100135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231000	0	3	0.00	20302000	88	9.45	231000	231500	230500	300000	162000	231000	230704.55	58.98	-66	233000	232000	231000	230000	229000	231500	229500	70	69000	5000	166320	500	1	1300000	3003	11.24	2.66	12	0.01	20555.00	86889.00	255000	20221223	-9.41	210000	20230727	10.00	242500	-4.74	20230214	210000	10.00	20230727	255000	-9.41	20221223	210000	10.00	20230727	0.22	N	002960	5000	70 억	766795	N	N	0	N	N
129	20231109	090134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231000	0	3	0.00	0	0	0.00	0	0	0	300000	162000	231000	0.00	58.98	0	233000	232000	231000	230000	229000	231500	229500	70	69000	5000	166320	500	1	1300000	3003	11.24	2.66	12	0.00	20555.00	86889.00	255000	20221223	-9.41	210000	20230727	10.00	242500	-4.74	20230214	210000	10.00	20230727	255000	-9.41	20221223	210000	10.00	20230727	0.22	N	002960	5000	70 억	766795	N	N	0	N	N
130	20231108	160135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231000	0	3	0.00	214935000	931	120.91	232000	232000	230000	300000	162000	231000	230864.66	59.02	-214	236666	233832	232166	229332	227666	233000	228500	70	69000	5000	166320	500	1	1300000	3003	11.24	2.66	12	0.07	20555.00	86889.00	255000	20221223	-9.41	210000	20230727	10.00	242500	-4.74	20230214	210000	10.00	20230727	255000	-9.41	20221223	210000	10.00	20230727	0.22	N	002960	5000	70 억	767246	N	N	0	N	N
131	20231108	150135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231000	0	3	0.00	207540000	899	116.75	232000	232000	230000	300000	162000	231000	230856.51	59.02	-211	236666	233832	232166	229332	227666	233000	228500	70	69000	5000	166320	500	1	1300000	3003	11.24	2.66	12	0.07	20555.00	86889.00	255000	20221223	-9.41	210000	20230727	10.00	242500	-4.74	20230214	210000	10.00	20230727	255000	-9.41	20221223	210000	10.00	20230727	0.22	N	002960	5000	70 억	767246	N	N	0	N	N
132	20231108	140135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231000	0	3	0.00	191370500	829	107.66	232000	232000	230000	300000	162000	231000	230844.99	59.02	-204	236666	233832	232166	229332	227666	233000	228500	70	69000	5000	166320	500	1	1300000	3003	11.24	2.66	12	0.06	20555.00	86889.00	255000	20221223	-9.41	210000	20230727	10.00	242500	-4.74	20230214	210000	10.00	20230727	255000	-9.41	20221223	210000	10.00	20230727	0.22	N	002960	5000	70 억	767246	N	N	0	N	N
133	20231108	130135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231000	0	3	0.00	182588500	791	102.73	232000	232000	230000	300000	162000	231000	230832.49	59.02	-202	236666	233832	232166	229332	227666	233000	228500	70	69000	5000	166320	500	1	1300000	3003	11.24	2.66	12	0.06	20555.00	86889.00	255000	20221223	-9.41	210000	20230727	10.00	242500	-4.74	20230214	210000	10.00	20230727	255000	-9.41	20221223	210000	10.00	20230727	0.22	N	002960	5000	70 억	767246	N	N	0	N	N
134	20231108	120136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	230500	-500	5	-0.22	146813500	636	82.60	232000	232000	230000	300000	162000	231000	230838.84	59.02	-150	236666	233832	232166	229332	227666	233000	228500	70	69000	5000	166320	500	1	1300000	2997	11.21	2.65	12	0.05	20555.00	86889.00	255000	20221223	-9.61	210000	20230727	9.76	242500	-4.95	20230214	210000	9.76	20230727	255000	-9.61	20221223	210000	9.76	20230727	0.22	N	002960	5000	70 억	767246	N	N	0	N	N
135	20231108	110135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231000	0	3	0.00	92395000	400	51.95	232000	232000	230500	300000	162000	231000	230987.50	59.02	-135	236666	233832	232166	229332	227666	233000	228500	70	69000	5000	166320	500	1	1300000	3003	11.24	2.66	12	0.03	20555.00	86889.00	255000	20221223	-9.41	210000	20230727	10.00	242500	-4.74	20230214	210000	10.00	20230727	255000	-9.41	20221223	210000	10.00	20230727	0.22	N	002960	5000	70 억	767246	N	N	0	N	N
136	20231108	100135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232000	1000	2	0.43	76442500	331	42.99	232000	232000	230500	300000	162000	231000	230944.11	59.02	-120	236666	233832	232166	229332	227666	233000	228500	70	69000	5000	166320	500	1	1300000	3016	11.29	2.67	12	0.03	20555.00	86889.00	255000	20221223	-9.02	210000	20230727	10.48	242500	-4.33	20230214	210000	10.48	20230727	255000	-9.02	20221223	210000	10.48	20230727	0.22	N	002960	5000	70 억	767246	N	N	0	N	N
137	20231108	090135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232000	1000	2	0.43	696000	3	0.39	232000	232000	232000	300000	162000	231000	232000.00	59.02	-1	236666	233832	232166	229332	227666	233000	228500	70	69000	5000	166320	500	1	1300000	3016	11.29	2.67	12	0.00	20555.00	86889.00	255000	20221223	-9.02	210000	20230727	10.48	242500	-4.33	20230214	210000	10.48	20230727	255000	-9.02	20221223	210000	10.48	20230727	0.22	N	002960	5000	70 억	767246	N	N	0	N	N
138	20231107	160135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231000	-1500	5	-0.65	178451500	770	51.89	235000	235000	230500	302000	163000	232500	231755.19	59.06	-437	235833	234166	232833	231166	229833	234000	231000	70	69500	5000	167400	500	1	1300000	3003	11.24	2.66	12	0.06	20555.00	86889.00	255000	20221223	-9.41	210000	20230727	10.00	242500	-4.74	20230214	210000	10.00	20230727	255000	-9.41	20221223	210000	10.00	20230727	0.22	N	002960	5000	70 억	767757	N	N	0	N	N
139	20231107	150135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231000	-1500	5	-0.65	130625500	563	37.94	235000	235000	231000	302000	163000	232500	232016.87	59.06	-263	235833	234166	232833	231166	229833	234000	231000	70	69500	5000	167400	500	1	1300000	3003	11.24	2.66	12	0.04	20555.00	86889.00	255000	20221223	-9.41	210000	20230727	10.00	242500	-4.74	20230214	210000	10.00	20230727	255000	-9.41	20221223	210000	10.00	20230727	0.22	N	002960	5000	70 억	767757	N	N	0	N	N
140	20231107	140135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231000	-1500	5	-0.65	121373000	523	35.24	235000	235000	231000	302000	163000	232500	232070.75	59.06	-243	235833	234166	232833	231166	229833	234000	231000	70	69500	5000	167400	500	1	1300000	3003	11.24	2.66	12	0.04	20555.00	86889.00	255000	20221223	-9.41	210000	20230727	10.00	242500	-4.74	20230214	210000	10.00	20230727	255000	-9.41	20221223	210000	10.00	20230727	0.22	N	002960	5000	70 억	767757	N	N	0	N	N
141	20231107	130135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231000	-1500	5	-0.65	109101500	470	31.67	235000	235000	231000	302000	163000	232500	232130.85	59.06	-203	235833	234166	232833	231166	229833	234000	231000	70	69500	5000	167400	500	1	1300000	3003	11.24	2.66	12	0.04	20555.00	86889.00	255000	20221223	-9.41	210000	20230727	10.00	242500	-4.74	20230214	210000	10.00	20230727	255000	-9.41	20221223	210000	10.00	20230727	0.22	N	002960	5000	70 억	767757	N	N	0	N	N
142	20231107	120134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232500	0	3	0.00	96833000	417	28.10	235000	235000	231000	302000	163000	232500	232213.43	59.06	-167	235833	234166	232833	231166	229833	234000	231000	70	69500	5000	167400	500	1	1300000	3023	11.31	2.68	12	0.03	20555.00	86889.00	255000	20221223	-8.82	210000	20230727	10.71	242500	-4.12	20230214	210000	10.71	20230727	255000	-8.82	20221223	210000	10.71	20230727	0.22	N	002960	5000	70 억	767757	N	N	0	N	N
143	20231107	110136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232500	0	3	0.00	79425500	342	23.05	235000	235000	231000	302000	163000	232500	232238.30	59.06	-127	235833	234166	232833	231166	229833	234000	231000	70	69500	5000	167400	500	1	1300000	3023	11.31	2.68	12	0.03	20555.00	86889.00	255000	20221223	-8.82	210000	20230727	10.71	242500	-4.12	20230214	210000	10.71	20230727	255000	-8.82	20221223	210000	10.71	20230727	0.22	N	002960	5000	70 억	767757	N	N	0	N	N
144	20231107	100136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231500	-1000	5	-0.43	50252000	216	14.56	235000	235000	231000	302000	163000	232500	232648.15	59.06	-56	235833	234166	232833	231166	229833	234000	231000	70	69500	5000	167400	500	1	1300000	3010	11.26	2.66	12	0.02	20555.00	86889.00	255000	20221223	-9.22	210000	20230727	10.24	242500	-4.54	20230214	210000	10.24	20230727	255000	-9.22	20221223	210000	10.24	20230727	0.22	N	002960	5000	70 억	767757	N	N	0	N	N
145	20231107	090134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231500	-1000	5	-0.43	22166000	95	6.40	235000	235000	231000	302000	163000	232500	233326.32	59.06	-57	235833	234166	232833	231166	229833	234000	231000	70	69500	5000	167400	500	1	1300000	3010	11.26	2.66	12	0.01	20555.00	86889.00	255000	20221223	-9.22	210000	20230727	10.24	242500	-4.54	20230214	210000	10.24	20230727	255000	-9.22	20221223	210000	10.24	20230727	0.22	N	002960	5000	70 억	767757	N	N	0	N	N
146	20231106	160133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232500	0	3	0.00	344561500	1484	74.99	232500	234500	231500	302000	163000	232500	232184.30	59.08	-262	234500	233500	232500	231500	230500	234000	232000	70	69500	5000	167400	500	1	1300000	3023	11.31	2.68	12	0.11	20555.00	86889.00	255000	20221223	-8.82	210000	20230727	10.71	242500	-4.12	20230214	210000	10.71	20230727	255000	-8.82	20221223	210000	10.71	20230727	0.22	N	002960	5000	70 억	768005	N	N	0	N	N
147	20231106	150133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232500	0	3	0.00	332488500	1432	72.36	232500	234500	231500	302000	163000	232500	232184.71	59.08	-262	234500	233500	232500	231500	230500	234000	232000	70	69500	5000	167400	500	1	1300000	3023	11.31	2.68	12	0.11	20555.00	86889.00	255000	20221223	-8.82	210000	20230727	10.71	242500	-4.12	20230214	210000	10.71	20230727	255000	-8.82	20221223	210000	10.71	20230727	0.22	N	002960	5000	70 억	768005	N	N	0	N	N
148	20231106	140133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232000	-500	5	-0.22	266570000	1148	58.01	232500	234500	231500	302000	163000	232500	232203.83	59.08	-63	234500	233500	232500	231500	230500	234000	232000	70	69500	5000	167400	500	1	1300000	3016	11.29	2.67	12	0.09	20555.00	86889.00	255000	20221223	-9.02	210000	20230727	10.48	242500	-4.33	20230214	210000	10.48	20230727	255000	-9.02	20221223	210000	10.48	20230727	0.22	N	002960	5000	70 억	768005	N	N	0	N	N
149	20231106	130134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231500	-1000	5	-0.43	200289000	862	43.56	232500	234500	231500	302000	163000	232500	232353.83	59.08	77	234500	233500	232500	231500	230500	234000	232000	70	69500	5000	167400	500	1	1300000	3010	11.26	2.66	12	0.07	20555.00	86889.00	255000	20221223	-9.22	210000	20230727	10.24	242500	-4.54	20230214	210000	10.24	20230727	255000	-9.22	20221223	210000	10.24	20230727	0.22	N	002960	5000	70 억	768005	N	N	0	N	N
150	20231106	120134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232000	-500	5	-0.22	176635000	760	38.40	232500	234500	231500	302000	163000	232500	232414.47	59.08	76	234500	233500	232500	231500	230500	234000	232000	70	69500	5000	167400	500	1	1300000	3016	11.29	2.67	12	0.06	20555.00	86889.00	255000	20221223	-9.02	210000	20230727	10.48	242500	-4.33	20230214	210000	10.48	20230727	255000	-9.02	20221223	210000	10.48	20230727	0.22	N	002960	5000	70 억	768005	N	N	0	N	N
151	20231106	110134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232500	0	3	0.00	112978000	486	24.56	232500	234500	231500	302000	163000	232500	232465.02	59.08	121	234500	233500	232500	231500	230500	234000	232000	70	69500	5000	167400	500	1	1300000	3023	11.31	2.68	12	0.04	20555.00	86889.00	255000	20221223	-8.82	210000	20230727	10.71	242500	-4.12	20230214	210000	10.71	20230727	255000	-8.82	20221223	210000	10.71	20230727	0.22	N	002960	5000	70 억	768005	N	N	0	N	N
152	20231106	100130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	233000	500	2	0.22	76721500	330	16.68	232500	234500	231500	302000	163000	232500	232489.39	59.08	71	234500	233500	232500	231500	230500	234000	232000	70	69500	5000	167400	500	1	1300000	3029	11.34	2.68	12	0.03	20555.00	86889.00	255000	20221223	-8.63	210000	20230727	10.95	242500	-3.92	20230214	210000	10.95	20230727	255000	-8.63	20221223	210000	10.95	20230727	0.22	N	002960	5000	70 억	768005	N	N	0	N	N
153	20231106	090134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	234500	2000	2	0.86	6071000	26	1.31	232500	234500	232500	302000	163000	232500	233500.00	59.08	10	234500	233500	232500	231500	230500	234000	232000	70	69500	5000	167400	500	1	1300000	3049	11.41	2.70	12	0.00	20555.00	86889.00	255000	20221223	-8.04	210000	20230727	11.67	242500	-3.30	20230214	210000	11.67	20230727	255000	-8.04	20221223	210000	11.67	20230727	0.22	N	002960	5000	70 억	768005	N	N	0	N	N
154	20231103	160132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232500	500	2	0.22	186219500	799	123.49	231500	233500	231500	301500	162500	232000	233065.71	59.07	202	233000	232500	231500	231000	230000	232750	231250	70	69500	5000	167040	500	1	1300000	3023	11.31	2.68	12	0.06	20555.00	86889.00	255000	20221223	-8.82	210000	20230727	10.71	242500	-4.12	20230214	210000	10.71	20230727	255000	-8.82	20221223	210000	10.71	20230727	0.22	N	002960	5000	70 억	767965	N	N	0	N	N
155	20231103	150133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232500	500	2	0.22	179694500	771	119.17	231500	233500	231500	301500	162500	232000	233066.80	59.07	179	233000	232500	231500	231000	230000	232750	231250	70	69500	5000	167040	500	1	1300000	3023	11.31	2.68	12	0.06	20555.00	86889.00	255000	20221223	-8.82	210000	20230727	10.71	242500	-4.12	20230214	210000	10.71	20230727	255000	-8.82	20221223	210000	10.71	20230727	0.22	N	002960	5000	70 억	767965	N	N	0	N	N
156	20231103	140132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	233500	1500	2	0.65	171304500	735	113.60	231500	233500	231500	301500	162500	232000	233067.35	59.07	158	233000	232500	231500	231000	230000	232750	231250	70	69500	5000	167040	500	1	1300000	3036	11.36	2.69	12	0.06	20555.00	86889.00	255000	20221223	-8.43	210000	20230727	11.19	242500	-3.71	20230214	210000	11.19	20230727	255000	-8.43	20221223	210000	11.19	20230727	0.22	N	002960	5000	70 억	767965	N	N	0	N	N
157	20231103	130132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	233500	1500	2	0.65	154988500	665	102.78	231500	233500	231500	301500	162500	232000	233065.41	59.07	102	233000	232500	231500	231000	230000	232750	231250	70	69500	5000	167040	500	1	1300000	3036	11.36	2.69	12	0.05	20555.00	86889.00	255000	20221223	-8.43	210000	20230727	11.19	242500	-3.71	20230214	210000	11.19	20230727	255000	-8.43	20221223	210000	11.19	20230727	0.22	N	002960	5000	70 억	767965	N	N	0	N	N
158	20231103	120133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	233500	1500	2	0.65	117897500	506	78.21	231500	233500	231500	301500	162500	232000	232999.01	59.07	18	233000	232500	231500	231000	230000	232750	231250	70	69500	5000	167040	500	1	1300000	3036	11.36	2.69	12	0.04	20555.00	86889.00	255000	20221223	-8.43	210000	20230727	11.19	242500	-3.71	20230214	210000	11.19	20230727	255000	-8.43	20221223	210000	11.19	20230727	0.22	N	002960	5000	70 억	767965	N	N	0	N	N
159	20231103	110134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	233500	1500	2	0.65	72454000	311	48.07	231500	233500	231500	301500	162500	232000	232971.06	59.07	19	233000	232500	231500	231000	230000	232750	231250	70	69500	5000	167040	500	1	1300000	3036	11.36	2.69	12	0.02	20555.00	86889.00	255000	20221223	-8.43	210000	20230727	11.19	242500	-3.71	20230214	210000	11.19	20230727	255000	-8.43	20221223	210000	11.19	20230727	0.22	N	002960	5000	70 억	767965	N	N	0	N	N
160	20231103	100133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	233000	1000	2	0.43	41199500	177	27.36	231500	233000	231500	301500	162500	232000	232765.54	59.07	-11	233000	232500	231500	231000	230000	232750	231250	70	69500	5000	167040	500	1	1300000	3029	11.34	2.68	12	0.01	20555.00	86889.00	255000	20221223	-8.63	210000	20230727	10.95	242500	-3.92	20230214	210000	10.95	20230727	255000	-8.63	20221223	210000	10.95	20230727	0.22	N	002960	5000	70 억	767965	N	N	0	N	N
161	20231103	090133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231500	-500	5	-0.22	926000	4	0.62	231500	231500	231500	301500	162500	232000	231500.00	59.07	0	233000	232500	231500	231000	230000	232750	231250	70	69500	5000	167040	500	1	1300000	3010	11.26	2.66	12	0.00	20555.00	86889.00	255000	20221223	-9.22	210000	20230727	10.24	242500	-4.54	20230214	210000	10.24	20230727	255000	-9.22	20221223	210000	10.24	20230727	0.22	N	002960	5000	70 억	767965	N	N	0	N	N
162	20231102	160132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	232000	2000	2	0.87	149701000	647	65.62	231000	232000	230500	299000	161000	230000	231359.30	59.08	-136	232000	231000	229500	228500	227000	231500	229000	70	69000	5000	165600	500	1	1300000	3016	11.29	2.67	12	0.05	20555.00	86889.00	255000	20221223	-9.02	210000	20230727	10.48	242500	-4.33	20230214	210000	10.48	20230727	255000	-9.02	20221223	210000	10.48	20230727	0.22	N	002960	5000	70 억	768087	N	N	0	N	N
163	20231102	150133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231000	1000	2	0.43	141590000	612	62.07	231000	232000	230500	299000	161000	230000	231356.21	59.08	-138	232000	231000	229500	228500	227000	231500	229000	70	69000	5000	165600	500	1	1300000	3003	11.24	2.66	12	0.05	20555.00	86889.00	255000	20221223	-9.41	210000	20230727	10.00	242500	-4.74	20230214	210000	10.00	20230727	255000	-9.41	20221223	210000	10.00	20230727	0.22	N	002960	5000	70 억	768087	N	N	0	N	N
164	20231102	140132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231500	1500	2	0.65	123314000	533	54.06	231000	232000	230500	299000	161000	230000	231358.35	59.08	-166	232000	231000	229500	228500	227000	231500	229000	70	69000	5000	165600	500	1	1300000	3010	11.26	2.66	12	0.04	20555.00	86889.00	255000	20221223	-9.22	210000	20230727	10.24	242500	-4.54	20230214	210000	10.24	20230727	255000	-9.22	20221223	210000	10.24	20230727	0.22	N	002960	5000	70 억	768087	N	N	0	N	N
165	20231102	130132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231500	1500	2	0.65	80486500	348	35.29	231000	232000	230500	299000	161000	230000	231283.05	59.08	-78	232000	231000	229500	228500	227000	231500	229000	70	69000	5000	165600	500	1	1300000	3010	11.26	2.66	12	0.03	20555.00	86889.00	255000	20221223	-9.22	210000	20230727	10.24	242500	-4.54	20230214	210000	10.24	20230727	255000	-9.22	20221223	210000	10.24	20230727	0.22	N	002960	5000	70 억	768087	N	N	0	N	N
166	20231102	120132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231500	1500	2	0.65	67985500	294	29.82	231000	232000	230500	299000	161000	230000	231243.20	59.08	-74	232000	231000	229500	228500	227000	231500	229000	70	69000	5000	165600	500	1	1300000	3010	11.26	2.66	12	0.02	20555.00	86889.00	255000	20221223	-9.22	210000	20230727	10.24	242500	-4.54	20230214	210000	10.24	20230727	255000	-9.22	20221223	210000	10.24	20230727	0.22	N	002960	5000	70 억	768087	N	N	0	N	N
167	20231102	110130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231500	1500	2	0.65	59191500	256	25.96	231000	232000	230500	299000	161000	230000	231216.80	59.08	-55	232000	231000	229500	228500	227000	231500	229000	70	69000	5000	165600	500	1	1300000	3010	11.26	2.66	12	0.02	20555.00	86889.00	255000	20221223	-9.22	210000	20230727	10.24	242500	-4.54	20230214	210000	10.24	20230727	255000	-9.22	20221223	210000	10.24	20230727	0.22	N	002960	5000	70 억	768087	N	N	0	N	N
168	20231102	100132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	231500	1500	2	0.65	12712000	55	5.58	231000	231500	230500	299000	161000	230000	231127.27	59.08	-17	232000	231000	229500	228500	227000	231500	229000	70	69000	5000	165600	500	1	1300000	3010	11.26	2.66	12	0.00	20555.00	86889.00	255000	20221223	-9.22	210000	20230727	10.24	242500	-4.54	20230214	210000	10.24	20230727	255000	-9.22	20221223	210000	10.24	20230727	0.22	N	002960	5000	70 억	768087	N	N	0	N	N
169	20231102	090132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	230000	0	3	0.00	0	0	0.00	0	0	0	299000	161000	230000	0.00	59.08	0	232000	231000	229500	228500	227000	231500	229000	70	69000	5000	165600	500	1	1300000	2990	11.19	2.65	12	0.00	20555.00	86889.00	255000	20221223	-9.80	210000	20230727	9.52	242500	-5.15	20230214	210000	9.52	20230727	255000	-9.80	20221223	210000	9.52	20230727	0.22	N	002960	5000	70 억	768087	N	N	0	N	N
170	20231101	160131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	230000	1000	2	0.44	226180500	986	51.25	229000	230500	228000	297500	160500	229000	229391.99	59.11	-316	233000	231000	229500	227500	226000	230250	226750	70	68500	5000	164880	500	1	1300000	2990	11.19	2.65	12	0.08	20555.00	86889.00	255000	20221223	-9.80	210000	20230727	9.52	242500	-5.15	20230214	210000	9.52	20230727	255000	-9.80	20221223	210000	9.52	20230727	0.22	N	002960	5000	70 억	768423	N	N	0	N	N
171	20231101	150132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	229000	0	3	0.00	212420500	926	48.13	229000	230500	228000	297500	160500	229000	229395.79	59.11	-316	233000	231000	229500	227500	226000	230250	226750	70	68500	5000	164880	500	1	1300000	2977	11.14	2.64	12	0.07	20555.00	86889.00	255000	20221223	-10.20	210000	20230727	9.05	242500	-5.57	20230214	210000	9.05	20230727	255000	-10.20	20221223	210000	9.05	20230727	0.22	N	002960	5000	70 억	768423	N	N	0	N	N
172	20231101	140131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	230000	1000	2	0.44	203691500	888	46.15	229000	230000	228000	297500	160500	229000	229382.32	59.11	-307	233000	231000	229500	227500	226000	230250	226750	70	68500	5000	164880	500	1	1300000	2990	11.19	2.65	12	0.07	20555.00	86889.00	255000	20221223	-9.80	210000	20230727	9.52	242500	-5.15	20230214	210000	9.52	20230727	255000	-9.80	20221223	210000	9.52	20230727	0.22	N	002960	5000	70 억	768423	N	N	0	N	N
173	20231101	130132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	229000	0	3	0.00	181691500	792	41.16	229000	230000	228000	297500	160500	229000	229408.46	59.11	-302	233000	231000	229500	227500	226000	230250	226750	70	68500	5000	164880	500	1	1300000	2977	11.14	2.64	12	0.06	20555.00	86889.00	255000	20221223	-10.20	210000	20230727	9.05	242500	-5.57	20230214	210000	9.05	20230727	255000	-10.20	20221223	210000	9.05	20230727	0.22	N	002960	5000	70 억	768423	N	N	0	N	N
174	20231101	120134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	229500	500	2	0.22	81968500	358	18.61	229000	230000	228000	297500	160500	229000	228962.29	59.11	-134	233000	231000	229500	227500	226000	230250	226750	70	68500	5000	164880	500	1	1300000	2984	11.17	2.64	12	0.03	20555.00	86889.00	255000	20221223	-10.00	210000	20230727	9.29	242500	-5.36	20230214	210000	9.29	20230727	255000	-10.00	20221223	210000	9.29	20230727	0.22	N	002960	5000	70 억	768423	N	N	0	N	N
175	20231101	110133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	229500	500	2	0.22	66389000	290	15.07	229000	230000	228000	297500	160500	229000	228927.59	59.11	-98	233000	231000	229500	227500	226000	230250	226750	70	68500	5000	164880	500	1	1300000	2984	11.17	2.64	12	0.02	20555.00	86889.00	255000	20221223	-10.00	210000	20230727	9.29	242500	-5.36	20230214	210000	9.29	20230727	255000	-10.00	20221223	210000	9.29	20230727	0.22	N	002960	5000	70 억	768423	N	N	0	N	N
176	20231101	100132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	230000	1000	2	0.44	36422000	159	8.26	229000	230000	228500	297500	160500	229000	229069.18	59.11	-44	233000	231000	229500	227500	226000	230250	226750	70	68500	5000	164880	500	1	1300000	2990	11.19	2.65	12	0.01	20555.00	86889.00	255000	20221223	-9.80	210000	20230727	9.52	242500	-5.15	20230214	210000	9.52	20230727	255000	-9.80	20221223	210000	9.52	20230727	0.22	N	002960	5000	70 억	768423	N	N	0	N	N
177	20231101	090132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	229000	0	3	0.00	458000	2	0.10	229000	229000	229000	297500	160500	229000	229000.00	59.11	2	233000	231000	229500	227500	226000	230250	226750	70	68500	5000	164880	500	1	1300000	2977	11.14	2.64	12	0.00	20555.00	86889.00	255000	20221223	-10.20	210000	20230727	9.05	242500	-5.57	20230214	210000	9.05	20230727	255000	-10.20	20221223	210000	9.05	20230727	0.22	N	002960	5000	70 억	768423	N	N	0	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History