KissMeData/002960/price/prices-20230901.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	20230927	160138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	229500	1500	2	0.66	302314500	1328	79.95	227000	230000	226000	296000	160000	228000	227645.06	59.38	0	27	229666	228832	228166	227332	226666	228500	227000	70	68000	5000	168720	500	1	1300000	2984	11.17	2.64	12	0.10	20555.00	86889.00	255000	20221223	-10.00	210000	20230727	9.29	242500	-5.36	20230214	210000	9.29	20230727	255000	-10.00	20221223	210000	9.29	20230727	0.06	N	002960	5000	70 억		771928	N	N	0	N	00	N
3	20230927	150140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	228500	500	2	0.22	292699000	1286	77.42	227000	230000	226000	296000	160000	228000	227604.20	59.38	0	7	229666	228832	228166	227332	226666	228500	227000	70	68000	5000	168720	500	1	1300000	2971	11.12	2.63	12	0.10	20555.00	86889.00	255000	20221223	-10.39	210000	20230727	8.81	242500	-5.77	20230214	210000	8.81	20230727	255000	-10.39	20221223	210000	8.81	20230727	0.06	N	002960	5000	70 억		771928	N	N	0	N	00	N
4	20230927	140139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	229000	1000	2	0.44	268873500	1182	71.16	227000	229500	226000	296000	160000	228000	227473.35	59.38	0	-27	229666	228832	228166	227332	226666	228500	227000	70	68000	5000	168720	500	1	1300000	2977	11.14	2.64	12	0.09	20555.00	86889.00	255000	20221223	-10.20	210000	20230727	9.05	242500	-5.57	20230214	210000	9.05	20230727	255000	-10.20	20221223	210000	9.05	20230727	0.06	N	002960	5000	70 억		771928	N	N	0	N	00	N
5	20230927	130138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	228500	500	2	0.22	229295000	1009	60.75	227000	228500	226000	296000	160000	228000	227249.75	59.38	0	4	229666	228832	228166	227332	226666	228500	227000	70	68000	5000	168720	500	1	1300000	2971	11.12	2.63	12	0.08	20555.00	86889.00	255000	20221223	-10.39	210000	20230727	8.81	242500	-5.77	20230214	210000	8.81	20230727	255000	-10.39	20221223	210000	8.81	20230727	0.06	N	002960	5000	70 억		771928	N	N	0	N	00	N
6	20230927	120138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	227500	-500	5	-0.22	165475500	729	43.89	227000	228000	226000	296000	160000	228000	226989.71	59.38	0	57	229666	228832	228166	227332	226666	228500	227000	70	68000	5000	168720	500	1	1300000	2958	11.07	2.62	12	0.06	20555.00	86889.00	255000	20221223	-10.78	210000	20230727	8.33	242500	-6.19	20230214	210000	8.33	20230727	255000	-10.78	20221223	210000	8.33	20230727	0.06	N	002960	5000	70 억		771928	N	N	0	N	00	N
7	20230927	110138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	227500	-500	5	-0.22	133856000	590	35.52	227000	228000	226000	296000	160000	228000	226874.58	59.38	0	28	229666	228832	228166	227332	226666	228500	227000	70	68000	5000	168720	500	1	1300000	2958	11.07	2.62	12	0.05	20555.00	86889.00	255000	20221223	-10.78	210000	20230727	8.33	242500	-6.19	20230214	210000	8.33	20230727	255000	-10.78	20221223	210000	8.33	20230727	0.06	N	002960	5000	70 억		771928	N	N	0	N	00	N
8	20230927	100138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	227500	-500	5	-0.22	36986500	163	9.81	227000	228000	226000	296000	160000	228000	226911.04	59.38	0	-27	229666	228832	228166	227332	226666	228500	227000	70	68000	5000	168720	500	1	1300000	2958	11.07	2.62	12	0.01	20555.00	86889.00	255000	20221223	-10.78	210000	20230727	8.33	242500	-6.19	20230214	210000	8.33	20230727	255000	-10.78	20221223	210000	8.33	20230727	0.06	N	002960	5000	70 억		771928	N	N	0	N	00	N
9	20230927	090140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	226000	-2000	5	-0.88	9069000	40	2.41	227000	227000	226000	296000	160000	228000	226725.00	59.38	0	-15	229666	228832	228166	227332	226666	228500	227000	70	68000	5000	168720	500	1	1300000	2938	10.99	2.60	12	0.00	20555.00	86889.00	255000	20221223	-11.37	210000	20230727	7.62	242500	-6.80	20230214	210000	7.62	20230727	255000	-11.37	20221223	210000	7.62	20230727	0.06	N	002960	5000	70 억		771928	N	N	0	N	00	N
10	20230926	160139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	228000	-1000	5	-0.44	378830000	1661	77.40	228500	229000	227500	297500	160500	229000	228073.54	59.46	0	-882	232000	230500	229000	227500	226000	231250	228250	70	68500	5000	169460	500	1	1300000	2964	11.09	2.62	12	0.13	20555.00	86889.00	255000	20221223	-10.59	210000	20230727	8.57	242500	-5.98	20230214	210000	8.57	20230727	255000	-10.59	20221223	210000	8.57	20230727	0.05	N	002960	5000	70 억		772999	N	N	1	N	00	N
11	20230926	150139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	227500	-1500	5	-0.66	365173500	1601	74.60	228500	229000	227500	297500	160500	229000	228090.88	59.46	0	-839	232000	230500	229000	227500	226000	231250	228250	70	68500	5000	169460	500	1	1300000	2958	11.07	2.62	12	0.12	20555.00	86889.00	255000	20221223	-10.78	210000	20230727	8.33	242500	-6.19	20230214	210000	8.33	20230727	255000	-10.78	20221223	210000	8.33	20230727	0.05	N	002960	5000	70 억		772999	N	N	1	N	00	N
12	20230926	140137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	227500	-1500	5	-0.66	361075500	1583	73.77	228500	229000	227500	297500	160500	229000	228095.70	59.46	0	-829	232000	230500	229000	227500	226000	231250	228250	70	68500	5000	169460	500	1	1300000	2958	11.07	2.62	12	0.12	20555.00	86889.00	255000	20221223	-10.78	210000	20230727	8.33	242500	-6.19	20230214	210000	8.33	20230727	255000	-10.78	20221223	210000	8.33	20230727	0.05	N	002960	5000	70 억		772999	N	N	1	N	00	N
13	20230926	130137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	227500	-1500	5	-0.66	261739000	1147	53.45	228500	229000	227500	297500	160500	229000	228194.42	59.46	0	-412	232000	230500	229000	227500	226000	231250	228250	70	68500	5000	169460	500	1	1300000	2958	11.07	2.62	12	0.09	20555.00	86889.00	255000	20221223	-10.78	210000	20230727	8.33	242500	-6.19	20230214	210000	8.33	20230727	255000	-10.78	20221223	210000	8.33	20230727	0.05	N	002960	5000	70 억		772999	N	N	1	N	00	N
14	20230926	120138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	227500	-1500	5	-0.66	246702500	1081	50.37	228500	229000	227500	297500	160500	229000	228216.93	59.46	0	-383	232000	230500	229000	227500	226000	231250	228250	70	68500	5000	169460	500	1	1300000	2958	11.07	2.62	12	0.08	20555.00	86889.00	255000	20221223	-10.78	210000	20230727	8.33	242500	-6.19	20230214	210000	8.33	20230727	255000	-10.78	20221223	210000	8.33	20230727	0.05	N	002960	5000	70 억		772999	N	N	1	N	00	N
15	20230926	110138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	228000	-1000	5	-0.44	188980000	828	38.58	228500	229000	227500	297500	160500	229000	228236.71	59.46	0	-202	232000	230500	229000	227500	226000	231250	228250	70	68500	5000	169460	500	1	1300000	2964	11.09	2.62	12	0.06	20555.00	86889.00	255000	20221223	-10.59	210000	20230727	8.57	242500	-5.98	20230214	210000	8.57	20230727	255000	-10.59	20221223	210000	8.57	20230727	0.05	N	002960	5000	70 억		772999	N	N	1	N	00	N
16	20230926	100138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	229000	0	3	0.00	70857000	310	14.45	228500	229000	228000	297500	160500	229000	228570.97	59.46	0	-53	232000	230500	229000	227500	226000	231250	228250	70	68500	5000	169460	500	1	1300000	2977	11.14	2.64	12	0.02	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	0.05	N	002960	5000	70 억		772999	N	N	1	N	00	N
17	20230926	090138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	229000	0	3	0.00	2513500	11	0.51	228500	229000	228000	297500	160500	229000	228500.00	59.46	0	5	232000	230500	229000	227500	226000	231250	228250	70	68500	5000	169460	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	0.05	N	002960	5000	70 억		772999	N	N	1	N	00	N
18	20230925	160138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	229000	-500	5	-0.22	491008500	2146	170.45	228500	230500	227500	298000	161000	229500	228801.72	59.53	0	-90	232833	231166	229333	227666	225833	230250	226750	70	68500	5000	169830	500	1	1300000	2977	11.14	2.64	12	0.17	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	0.05	N	002960	5000	70 억		773908	N	N	1	N	00	N
19	20230925	150138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	228500	-1000	5	-0.44	472916500	2067	164.18	228500	230500	227500	298000	161000	229500	228793.66	59.53	0	-127	232833	231166	229333	227666	225833	230250	226750	70	68500	5000	169830	500	1	1300000	2971	11.12	2.63	12	0.16	20555.00	86889.00	255000	20221223	-10.39	210000	20230727	8.81	242500	-5.77	20230214	210000	8.81	20230727	255000	-10.39	20221223	210000	8.81	20230727	0.05	N	002960	5000	70 억		773908	N	N	0	N	00	N
20	20230925	140137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	229000	-500	5	-0.22	429183000	1876	149.01	228500	230500	227500	298000	161000	229500	228775.59	59.53	0	-94	232833	231166	229333	227666	225833	230250	226750	70	68500	5000	169830	500	1	1300000	2977	11.14	2.64	12	0.14	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	0.05	N	002960	5000	70 억		773908	N	N	0	N	00	N
21	20230925	130137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	228500	-1000	5	-0.44	380227500	1662	132.01	228500	230500	227500	298000	161000	229500	228777.08	59.53	0	-82	232833	231166	229333	227666	225833	230250	226750	70	68500	5000	169830	500	1	1300000	2971	11.12	2.63	12	0.13	20555.00	86889.00	255000	20221223	-10.39	210000	20230727	8.81	242500	-5.77	20230214	210000	8.81	20230727	255000	-10.39	20221223	210000	8.81	20230727	0.05	N	002960	5000	70 억		773908	N	N	0	N	00	N
22	20230925	120138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	228500	-1000	5	-0.44	301349000	1317	104.61	228500	230500	227500	298000	161000	229500	228814.73	59.53	0	-19	232833	231166	229333	227666	225833	230250	226750	70	68500	5000	169830	500	1	1300000	2971	11.12	2.63	12	0.10	20555.00	86889.00	255000	20221223	-10.39	210000	20230727	8.81	242500	-5.77	20230214	210000	8.81	20230727	255000	-10.39	20221223	210000	8.81	20230727	0.05	N	002960	5000	70 억		773908	N	N	0	N	00	N
23	20230925	110137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	228000	-1500	5	-0.65	276244500	1207	95.87	228500	230500	227500	298000	161000	229500	228868.68	59.53	0	-36	232833	231166	229333	227666	225833	230250	226750	70	68500	5000	169830	500	1	1300000	2964	11.09	2.62	12	0.09	20555.00	86889.00	255000	20221223	-10.59	210000	20230727	8.57	242500	-5.98	20230214	210000	8.57	20230727	255000	-10.59	20221223	210000	8.57	20230727	0.05	N	002960	5000	70 억		773908	N	N	0	N	00	N
24	20230925	100137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	230000	500	2	0.22	126796500	553	43.92	228500	230500	228000	298000	161000	229500	229288.43	59.53	0	-63	232833	231166	229333	227666	225833	230250	226750	70	68500	5000	169830	500	1	1300000	2990	11.19	2.65	12	0.04	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	0.05	N	002960	5000	70 억		773908	N	N	0	N	00	N
25	20230925	090138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	228500	-1000	5	-0.44	5255500	23	1.83	228500	228500	228500	298000	161000	229500	228500.00	59.53	0	-4	232833	231166	229333	227666	225833	230250	226750	70	68500	5000	169830	500	1	1300000	2971	11.12	2.63	12	0.00	20555.00	86889.00	255000	20221223	-10.39	210000	20230727	8.81	242500	-5.77	20230214	210000	8.81	20230727	255000	-10.39	20221223	210000	8.81	20230727	0.05	N	002960	5000	70 억		773908	N	N	0	N	00	N
26	20230922	160140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	229500	-1500	5	-0.65	288402000	1259	153.35	231000	231000	227500	300000	162000	231000	229072.28	59.58	0	-277	234333	232666	231333	229666	228333	232000	229000	70	69000	5000	170940	500	1	1300000	2984	11.17	2.64	12	0.10	20555.00	86889.00	255000	20221223	-10.00	210000	20230727	9.29	242500	-5.36	20230214	210000	9.29	20230727	255000	-10.00	20221223	210000	9.29	20230727	0.05	N	002960	5000	70 억		774521	N	N	0	N	00	N
27	20230922	150139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	229500	-1500	5	-0.65	256278500	1119	136.30	231000	231000	227500	300000	162000	231000	229024.58	59.58	0	-281	234333	232666	231333	229666	228333	232000	229000	70	69000	5000	170940	500	1	1300000	2984	11.17	2.64	12	0.09	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	0.05	N	002960	5000	70 억		774521	N	N	0	N	00	N
28	20230922	140139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	229500	-1500	5	-0.65	241381000	1054	128.38	231000	231000	227500	300000	162000	231000	229014.23	59.58	0	-253	234333	232666	231333	229666	228333	232000	229000	70	69000	5000	170940	500	1	1300000	2984	11.17	2.64	12	0.08	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	0.05	N	002960	5000	70 억		774521	N	N	0	N	00	N
29	20230922	130135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	229000	-2000	5	-0.87	223971000	978	119.12	231000	231000	227500	300000	162000	231000	229009.20	59.58	0	-245	234333	232666	231333	229666	228333	232000	229000	70	69000	5000	170940	500	1	1300000	2977	11.14	2.64	12	0.08	20555.00	86889.00	255000	20221223	-10.20	210000	20230727	9.05	242500	-5.57	20230214	210000	9.05	20230727	255000	-10.20	20221223	210000	9.05	20230727	0.05	N	002960	5000	70 억		774521	N	N	0	N	00	N
30	20230922	120135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	229000	-2000	5	-0.87	206519500	902	109.87	231000	231000	227500	300000	162000	231000	228957.32	59.58	0	-251	234333	232666	231333	229666	228333	232000	229000	70	69000	5000	170940	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	0.05	N	002960	5000	70 억		774521	N	N	0	N	00	N
31	20230922	110135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	229500	-1500	5	-0.65	188615500	824	100.37	231000	231000	227500	300000	162000	231000	228902.31	59.58	0	-222	234333	232666	231333	229666	228333	232000	229000	70	69000	5000	170940	500	1	1300000	2984	11.17	2.64	12	0.06	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	0.05	N	002960	5000	70 억		774521	N	N	0	N	00	N
32	20230922	100134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	228500	-2500	5	-1.08	88806500	388	47.26	231000	231000	227500	300000	162000	231000	228882.73	59.58	0	-210	234333	232666	231333	229666	228333	232000	229000	70	69000	5000	170940	500	1	1300000	2971	11.12	2.63	12	0.03	20555.00	86889.00	255000	20221223	-10.39	210000	20230727	8.81	242500	-5.77	20230214	210000	8.81	20230727	255000	-10.39	20221223	210000	8.81	20230727	0.05	N	002960	5000	70 억		774521	N	N	0	N	00	N
33	20230922	090133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	228500	-2500	5	-1.08	13791000	60	7.31	231000	231000	228500	300000	162000	231000	229850.00	59.58	0	-57	234333	232666	231333	229666	228333	232000	229000	70	69000	5000	170940	500	1	1300000	2971	11.12	2.63	12	0.00	20555.00	86889.00	255000	20221223	-10.39	210000	20230727	8.81	242500	-5.77	20230214	210000	8.81	20230727	255000	-10.39	20221223	210000	8.81	20230727	0.05	N	002960	5000	70 억		774521	N	N	0	N	00	N
34	20230921	160135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	231000	-2500	5	-1.07	189714000	821	63.69	233000	233000	230000	303500	163500	233500	231076.74	59.60	0	-195	234500	234000	233000	232500	231500	234250	232750	70	70000	5000	172790	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	0.05	N	002960	5000	70 억		774816	N	N	0	N	00	N
35	20230921	150133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	230500	-3000	5	-1.28	183021500	792	61.44	233000	233000	230500	303500	163500	233500	231087.75	59.60	0	-188	234500	234000	233000	232500	231500	234250	232750	70	70000	5000	172790	500	1	1300000	2997	11.21	2.65	12	0.06	20555.00	86889.00	255000	20221223	-9.61	210000	20230727	9.76	242500	-4.95	20230214	210000	9.76	20230727	255000	-9.61	20221223	210000	9.76	20230727	0.05	N	002960	5000	70 억		774816	N	N	0	N	00	N
36	20230921	140135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	230500	-3000	5	-1.28	173794500	752	58.34	233000	233000	230500	303500	163500	233500	231109.71	59.60	0	-188	234500	234000	233000	232500	231500	234250	232750	70	70000	5000	172790	500	1	1300000	2997	11.21	2.65	12	0.06	20555.00	86889.00	255000	20221223	-9.61	210000	20230727	9.76	242500	-4.95	20230214	210000	9.76	20230727	255000	-9.61	20221223	210000	9.76	20230727	0.05	N	002960	5000	70 억		774816	N	N	0	N	00	N
37	20230921	130132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	231500	-2000	5	-0.86	114299000	494	38.32	233000	233000	230500	303500	163500	233500	231374.49	59.60	0	-129	234500	234000	233000	232500	231500	234250	232750	70	70000	5000	172790	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	0.05	N	002960	5000	70 억		774816	N	N	0	N	00	N
38	20230921	120133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	231000	-2500	5	-1.07	50789500	219	16.99	233000	233000	231000	303500	163500	233500	231915.53	59.60	0	-59	234500	234000	233000	232500	231500	234250	232750	70	70000	5000	172790	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	0.05	N	002960	5000	70 억		774816	N	N	0	N	00	N
39	20230921	110135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	231500	-2000	5	-0.86	43851000	189	14.66	233000	233000	231500	303500	163500	233500	232015.87	59.60	0	-59	234500	234000	233000	232500	231500	234250	232750	70	70000	5000	172790	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	0.05	N	002960	5000	70 억		774816	N	N	0	N	00	N
40	20230921	100132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	232000	-1500	5	-0.64	18351000	79	6.13	233000	233000	232000	303500	163500	233500	232291.14	59.60	0	-10	234500	234000	233000	232500	231500	234250	232750	70	70000	5000	172790	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	0.05	N	002960	5000	70 억		774816	N	N	0	N	00	N
41	20230921	090135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	233000	-500	5	-0.21	466000	2	0.16	233000	233000	233000	303500	163500	233500	233000.00	59.60	0	0	234500	234000	233000	232500	231500	234250	232750	70	70000	5000	172790	500	1	1300000	3029	11.34	2.68	12	0.00	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	0.05	N	002960	5000	70 억		774816	N	N	0	N	00	N
42	20230920	160137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	233500	2000	2	0.86	300019500	1289	111.51	232500	233500	232000	300500	162500	231500	232753.69	59.63	0	48	232500	232000	231500	231000	230500	232000	231000	70	69000	5000	171310	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	0.04	N	002960	5000	70 억		775149	N	N	0	N	00	N
43	20230920	150133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	233000	1500	2	0.65	282057500	1212	104.84	232500	233500	232000	300500	162500	231500	232720.71	59.63	0	34	232500	232000	231500	231000	230500	232000	231000	70	69000	5000	171310	500	1	1300000	3029	11.34	2.68	12	0.09	20555.00	86889.00	255000	20221223	-8.63	210000	20230727	10.95	242500	-3.92	20230214	210000	10.95	20230727	255000	-8.63	20221223	210000	10.95	20230727	0.04	N	002960	5000	70 억		775149	N	N	0	N	00	N
44	20230920	140133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	233000	1500	2	0.65	239202000	1028	88.93	232500	233000	232000	300500	162500	231500	232686.77	59.63	0	3	232500	232000	231500	231000	230500	232000	231000	70	69000	5000	171310	500	1	1300000	3029	11.34	2.68	12	0.08	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	0.04	N	002960	5000	70 억		775149	N	N	0	N	00	N
45	20230920	130133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	232500	1000	2	0.43	208733500	897	77.60	232500	233000	232000	300500	162500	231500	232701.78	59.63	0	-36	232500	232000	231500	231000	230500	232000	231000	70	69000	5000	171310	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	0.04	N	002960	5000	70 억		775149	N	N	0	N	00	N
46	20230920	120133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	232000	500	2	0.22	167072000	718	62.11	232500	233000	232000	300500	162500	231500	232690.81	59.63	0	-56	232500	232000	231500	231000	230500	232000	231000	70	69000	5000	171310	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	0.04	N	002960	5000	70 억		775149	N	N	0	N	00	N
47	20230920	110133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	233000	1500	2	0.65	66295000	285	24.65	232500	233000	232000	300500	162500	231500	232614.04	59.63	0	-58	232500	232000	231500	231000	230500	232000	231000	70	69000	5000	171310	500	1	1300000	3029	11.34	2.68	12	0.02	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	0.04	N	002960	5000	70 억		775149	N	N	0	N	00	N
48	20230920	100131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	232500	1000	2	0.43	37912000	163	14.10	232500	233000	232000	300500	162500	231500	232588.96	59.63	0	-8	232500	232000	231500	231000	230500	232000	231000	70	69000	5000	171310	500	1	1300000	3023	11.31	2.68	12	0.01	20555.00	86889.00	255000	20221223	-8.82	210000	20230727	10.71	242500	-4.12	20230214	210000	10.71	20230727	255000	-8.82	20221223	210000	10.71	20230727	0.04	N	002960	5000	70 억		775149	N	N	0	N	00	N
49	20230920	090133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	232500	1000	2	0.43	930000	4	0.35	232500	232500	232500	300500	162500	231500	232500.00	59.63	0	0	232500	232000	231500	231000	230500	232000	231000	70	69000	5000	171310	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	0.04	N	002960	5000	70 억		775149	N	N	0	N	00	N
50	20230919	160131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	231500	-500	5	-0.22	267537500	1156	49.72	231500	232000	231000	301500	162500	232000	231433.54	59.63	0	181	240666	236332	231666	227332	222666	234000	225000	70	69500	5000	171680	500	1	1300000	3010	11.26	2.66	12	0.09	20555.00	86889.00	255000	20221223	-9.22	210000	20230727	10.24	242500	-4.54	20230214	210000	10.24	20230727	255000	-9.22	20221223	210000	10.24	20230727	0.04	N	002960	5000	70 억		775141	N	N	0	N	00	N
51	20230919	150134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	231000	-1000	5	-0.43	257584500	1113	47.87	231500	232000	231000	301500	162500	232000	231432.61	59.63	0	163	240666	236332	231666	227332	222666	234000	225000	70	69500	5000	171680	500	1	1300000	3003	11.24	2.66	12	0.09	20555.00	86889.00	255000	20221223	-9.41	210000	20230727	10.00	242500	-4.74	20230214	210000	10.00	20230727	255000	-9.41	20221223	210000	10.00	20230727	0.04	N	002960	5000	70 억		775141	N	N	0	N	00	N
52	20230919	140131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	231500	-500	5	-0.22	233549500	1009	43.40	231500	232000	231000	301500	162500	232000	231466.30	59.63	0	151	240666	236332	231666	227332	222666	234000	225000	70	69500	5000	171680	500	1	1300000	3010	11.26	2.66	12	0.08	20555.00	86889.00	255000	20221223	-9.22	210000	20230727	10.24	242500	-4.54	20230214	210000	10.24	20230727	255000	-9.22	20221223	210000	10.24	20230727	0.04	N	002960	5000	70 억		775141	N	N	0	N	00	N
53	20230919	130132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	232000	0	3	0.00	214332500	926	39.83	231500	232000	231000	301500	162500	232000	231460.58	59.63	0	160	240666	236332	231666	227332	222666	234000	225000	70	69500	5000	171680	500	1	1300000	3016	11.29	2.67	12	0.07	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	0.04	N	002960	5000	70 억		775141	N	N	0	N	00	N
54	20230919	120133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	231000	-1000	5	-0.43	98085500	424	18.24	231500	231500	231000	301500	162500	232000	231333.73	59.63	0	91	240666	236332	231666	227332	222666	234000	225000	70	69500	5000	171680	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	0.04	N	002960	5000	70 억		775141	N	N	0	N	00	N
55	20230919	110134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	231500	-500	5	-0.22	94383500	408	17.55	231500	231500	231000	301500	162500	232000	231332.11	59.63	0	91	240666	236332	231666	227332	222666	234000	225000	70	69500	5000	171680	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	0.04	N	002960	5000	70 억		775141	N	N	0	N	00	N
56	20230919	100132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	231500	-500	5	-0.22	74494500	322	13.85	231500	231500	231000	301500	162500	232000	231349.38	59.63	0	100	240666	236332	231666	227332	222666	234000	225000	70	69500	5000	171680	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	0.04	N	002960	5000	70 억		775141	N	N	0	N	00	N
57	20230919	090133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	231000	-1000	5	-0.43	7403000	32	1.38	231500	231500	231000	301500	162500	232000	231343.75	59.63	0	-2	240666	236332	231666	227332	222666	234000	225000	70	69500	5000	171680	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	0.04	N	002960	5000	70 억		775141	N	N	0	N	00	N
58	20230918	160134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	232000	-2000	5	-0.85	542123500	2324	110.72	232500	236000	227000	304000	164000	234000	233271.73	59.66	0	7	237666	235832	234666	232832	231666	235250	232250	70	70000	5000	173160	500	1	1300000	3016	11.29	2.67	12	0.18	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	0.05	N	002960	5000	70 억		775559	N	N	1	N	00	N
59	20230918	150131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	233000	-1000	5	-0.43	461361500	1976	94.14	232500	236000	227000	304000	164000	234000	233482.54	59.66	0	-49	237666	235832	234666	232832	231666	235250	232250	70	70000	5000	173160	500	1	1300000	3029	11.34	2.68	12	0.15	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	0.05	N	002960	5000	70 억		775559	N	N	1	N	00	N
60	20230918	140134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	234000	0	3	0.00	422821000	1811	86.28	232500	236000	227000	304000	164000	234000	233473.77	59.66	0	-79	237666	235832	234666	232832	231666	235250	232250	70	70000	5000	173160	500	1	1300000	3042	11.38	2.69	12	0.14	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	0.05	N	002960	5000	70 억		775559	N	N	1	N	00	N
61	20230918	130136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	234000	0	3	0.00	406648000	1742	82.99	232500	236000	227000	304000	164000	234000	233437.43	59.66	0	-96	237666	235832	234666	232832	231666	235250	232250	70	70000	5000	173160	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	0.05	N	002960	5000	70 억		775559	N	N	1	N	00	N
62	20230918	120132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	233500	-500	5	-0.21	397984000	1705	81.23	232500	236000	227000	304000	164000	234000	233421.70	59.66	0	-80	237666	235832	234666	232832	231666	235250	232250	70	70000	5000	173160	500	1	1300000	3036	11.36	2.69	12	0.13	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	0.05	N	002960	5000	70 억		775559	N	N	1	N	00	N
63	20230918	110132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	235000	1000	2	0.43	242834000	1044	49.74	232500	236000	227000	304000	164000	234000	232599.62	59.66	0	7	237666	235832	234666	232832	231666	235250	232250	70	70000	5000	173160	500	1	1300000	3055	11.43	2.70	12	0.08	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	0.05	N	002960	5000	70 억		775559	N	N	1	N	00	N
64	20230918	100131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	233000	-1000	5	-0.43	149474000	646	30.78	232500	233000	227000	304000	164000	234000	231383.90	59.66	0	85	237666	235832	234666	232832	231666	235250	232250	70	70000	5000	173160	500	1	1300000	3029	11.34	2.68	12	0.05	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	0.05	N	002960	5000	70 억		775559	N	N	1	N	00	N
65	20230918	090133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	229500	-4500	5	-1.92	84456000	366	17.44	232500	232500	227000	304000	164000	234000	230754.10	59.66	0	21	237666	235832	234666	232832	231666	235250	232250	70	70000	5000	173160	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	0.05	N	002960	5000	70 억		775559	N	N	1	N	00	N
66	20230915	160132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	234000	-500	5	-0.21	493859500	2099	68.42	234500	236500	233500	304500	164500	234500	235283.23	59.69	0	-128	236833	235666	233833	232666	230833	236250	233250	70	70000	5000	173530	500	1	1300000	3042	11.38	2.69	12	0.16	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	0.05	N	002960	5000	70 억		776024	N	N	1	N	00	N
67	20230915	150133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	235000	500	2	0.21	404195500	1716	55.93	234500	236500	233500	304500	164500	234500	235545.16	59.69	0	125	236833	235666	233833	232666	230833	236250	233250	70	70000	5000	173530	500	1	1300000	3055	11.43	2.70	12	0.13	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	0.05	N	002960	5000	70 억		776024	N	N	4	N	00	N
68	20230915	140132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	235500	1000	2	0.43	290648500	1234	40.22	234500	236500	233500	304500	164500	234500	235533.63	59.69	0	367	236833	235666	233833	232666	230833	236250	233250	70	70000	5000	173530	500	1	1300000	3062	11.46	2.71	12	0.09	20555.00	86889.00	255000	20221223	-7.65	210000	20230727	12.14	242500	-2.89	20230214	210000	12.14	20230727	255000	-7.65	20221223	210000	12.14	20230727	0.05	N	002960	5000	70 억		776024	N	N	4	N	00	N
69	20230915	130130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	235500	1000	2	0.43	246371000	1046	34.09	234500	236500	233500	304500	164500	234500	235536.33	59.69	0	363	236833	235666	233833	232666	230833	236250	233250	70	70000	5000	173530	500	1	1300000	3062	11.46	2.71	12	0.08	20555.00	86889.00	255000	20221223	-7.65	210000	20230727	12.14	242500	-2.89	20230214	210000	12.14	20230727	255000	-7.65	20221223	210000	12.14	20230727	0.05	N	002960	5000	70 억		776024	N	N	4	N	00	N
70	20230915	120132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	235500	1000	2	0.43	227037500	964	31.42	234500	236500	233500	304500	164500	234500	235516.08	59.69	0	350	236833	235666	233833	232666	230833	236250	233250	70	70000	5000	173530	500	1	1300000	3062	11.46	2.71	12	0.07	20555.00	86889.00	255000	20221223	-7.65	210000	20230727	12.14	242500	-2.89	20230214	210000	12.14	20230727	255000	-7.65	20221223	210000	12.14	20230727	0.05	N	002960	5000	70 억		776024	N	N	4	N	00	N
71	20230915	110132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	235500	1000	2	0.43	205349500	872	28.42	234500	236500	233500	304500	164500	234500	235492.55	59.69	0	339	236833	235666	233833	232666	230833	236250	233250	70	70000	5000	173530	500	1	1300000	3062	11.46	2.71	12	0.07	20555.00	86889.00	255000	20221223	-7.65	210000	20230727	12.14	242500	-2.89	20230214	210000	12.14	20230727	255000	-7.65	20221223	210000	12.14	20230727	0.05	N	002960	5000	70 억		776024	N	N	4	N	00	N
72	20230915	100134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	235500	1000	2	0.43	67875500	289	9.42	234500	235500	233500	304500	164500	234500	234863.32	59.69	0	21	236833	235666	233833	232666	230833	236250	233250	70	70000	5000	173530	500	1	1300000	3062	11.46	2.71	12	0.02	20555.00	86889.00	255000	20221223	-7.65	210000	20230727	12.14	242500	-2.89	20230214	210000	12.14	20230727	255000	-7.65	20221223	210000	12.14	20230727	0.05	N	002960	5000	70 억		776024	N	N	4	N	00	N
73	20230915	090133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	234000	-500	5	-0.21	17073500	73	2.38	234500	234500	233500	304500	164500	234500	233883.56	59.69	0	-4	236833	235666	233833	232666	230833	236250	233250	70	70000	5000	173530	500	1	1300000	3042	11.38	2.69	12	0.01	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	0.05	N	002960	5000	70 억		776024	N	N	4	N	00	N
74	20230914	160134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	234500	2500	2	1.08	716271000	3068	281.99	232500	235000	232000	301500	162500	232000	233464.79	59.72	0	191	233666	232832	231666	230832	229666	233250	231250	70	69500	5000	171680	500	1	1300000	3049	11.41	2.70	12	0.24	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	0.05	N	002960	5000	70 억		776422	N	N	4	N	00	N
75	20230914	150131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	234500	2500	2	1.08	662681500	2839	260.94	232500	235000	232000	301500	162500	232000	233420.75	59.72	0	146	233666	232832	231666	230832	229666	233250	231250	70	69500	5000	171680	500	1	1300000	3049	11.41	2.70	12	0.22	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	0.05	N	002960	5000	70 억		776422	N	N	0	N	00	N
76	20230914	140130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	234500	2500	2	1.08	612730500	2626	241.36	232500	234500	232000	301500	162500	232000	233332.25	59.72	0	119	233666	232832	231666	230832	229666	233250	231250	70	69500	5000	171680	500	1	1300000	3049	11.41	2.70	12	0.20	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	0.05	N	002960	5000	70 억		776422	N	N	0	N	00	N
77	20230914	130130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	234500	2500	2	1.08	566308000	2428	223.16	232500	234500	232000	301500	162500	232000	233240.53	59.72	0	119	233666	232832	231666	230832	229666	233250	231250	70	69500	5000	171680	500	1	1300000	3049	11.41	2.70	12	0.19	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	0.05	N	002960	5000	70 억		776422	N	N	0	N	00	N
78	20230914	120134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	233500	1500	2	0.65	538892500	2311	212.41	232500	234500	232000	301500	162500	232000	233185.85	59.72	0	109	233666	232832	231666	230832	229666	233250	231250	70	69500	5000	171680	500	1	1300000	3036	11.36	2.69	12	0.18	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	0.05	N	002960	5000	70 억		776422	N	N	0	N	00	N
79	20230914	110131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	234500	2500	2	1.08	487884500	2093	192.37	232500	234500	232000	301500	162500	232000	233102.96	59.72	0	60	233666	232832	231666	230832	229666	233250	231250	70	69500	5000	171680	500	1	1300000	3049	11.41	2.70	12	0.16	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	0.05	N	002960	5000	70 억		776422	N	N	0	N	00	N
80	20230914	100129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	233000	1000	2	0.43	389023500	1670	153.49	232500	233000	232000	301500	162500	232000	232948.20	59.72	0	18	233666	232832	231666	230832	229666	233250	231250	70	69500	5000	171680	500	1	1300000	3029	11.34	2.68	12	0.13	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	0.05	N	002960	5000	70 억		776422	N	N	0	N	00	N
81	20230914	090131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	232500	500	2	0.22	2790000	12	1.10	232500	232500	232500	301500	162500	232000	232500.00	59.72	0	2	233666	232832	231666	230832	229666	233250	231250	70	69500	5000	171680	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	0.05	N	002960	5000	70 억		776422	N	N	0	N	00	N
82	20230913	160133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	232000	1000	2	0.43	252293000	1088	120.35	231500	232500	230500	300000	162000	231000	231886.95	59.73	0	112	233333	232166	231333	230166	229333	231750	229750	70	69000	5000	170940	500	1	1300000	3016	11.29	2.67	12	0.08	20555.00	86889.00	255000	20221223	-9.02	210000	20230727	10.48	242500	-4.33	20230214	210000	10.48	20230727	255000	-9.02	20220913	210000	10.48	20230727	0.06	N	002960	5000	70 억		776528	N	N	0	N	00	N
83	20230913	150129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	231500	500	2	0.22	233985500	1009	111.62	231500	232500	230500	300000	162000	231000	231898.41	59.73	0	93	233333	232166	231333	230166	229333	231750	229750	70	69000	5000	170940	500	1	1300000	3010	11.26	2.66	12	0.08	20555.00	86889.00	255000	20221223	-9.22	210000	20230727	10.24	242500	-4.54	20230214	210000	10.24	20230727	255000	-9.22	20220913	210000	10.24	20230727	0.06	N	002960	5000	70 억		776528	N	N	0	N	00	N
84	20230913	140133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	232000	1000	2	0.43	184080500	794	87.83	231500	232500	230500	300000	162000	231000	231839.42	59.73	0	67	233333	232166	231333	230166	229333	231750	229750	70	69000	5000	170940	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	20220913	210000	10.48	20230727	0.06	N	002960	5000	70 억		776528	N	N	0	N	00	N
85	20230913	130130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	232500	1500	2	0.65	155267500	670	74.12	231500	232500	230500	300000	162000	231000	231742.54	59.73	0	38	233333	232166	231333	230166	229333	231750	229750	70	69000	5000	170940	500	1	1300000	3023	11.31	2.68	12	0.05	20555.00	86889.00	255000	20221223	-8.82	210000	20230727	10.71	242500	-4.12	20230214	210000	10.71	20230727	255000	-8.82	20220913	210000	10.71	20230727	0.06	N	002960	5000	70 억		776528	N	N	0	N	00	N
86	20230913	120133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	232500	1500	2	0.65	129956500	561	62.06	231500	232500	230500	300000	162000	231000	231651.52	59.73	0	19	233333	232166	231333	230166	229333	231750	229750	70	69000	5000	170940	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	20220913	210000	10.71	20230727	0.06	N	002960	5000	70 억		776528	N	N	0	N	00	N
87	20230913	110131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	232000	1000	2	0.43	108606500	469	51.88	231500	232500	230500	300000	162000	231000	231570.36	59.73	0	5	233333	232166	231333	230166	229333	231750	229750	70	69000	5000	170940	500	1	1300000	3016	11.29	2.67	12	0.04	20555.00	86889.00	255000	20221223	-9.02	210000	20230727	10.48	242500	-4.33	20230214	210000	10.48	20230727	255000	-9.02	20220913	210000	10.48	20230727	0.06	N	002960	5000	70 억		776528	N	N	0	N	00	N
88	20230913	100131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	232000	1000	2	0.43	55706000	241	26.66	231500	232000	230500	300000	162000	231000	231145.23	59.73	0	-18	233333	232166	231333	230166	229333	231750	229750	70	69000	5000	170940	500	1	1300000	3016	11.29	2.67	12	0.02	20555.00	86889.00	255000	20221223	-9.02	210000	20230727	10.48	242500	-4.33	20230214	210000	10.48	20230727	255000	-9.02	20220913	210000	10.48	20230727	0.06	N	002960	5000	70 억		776528	N	N	0	N	00	N
89	20230913	090130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	231500	500	2	0.22	231500	1	0.11	231500	231500	231500	300000	162000	231000	231500.00	59.73	0	0	233333	232166	231333	230166	229333	231750	229750	70	69000	5000	170940	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	20220913	210000	10.24	20230727	0.06	N	002960	5000	70 억		776528	N	N	0	N	00	N
90	20230912	160130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	231000	-500	5	-0.22	209264000	904	50.53	232500	232500	230500	300500	162500	231500	231488.35	59.76	0	-235	233500	232500	231500	230500	229500	232000	230000	70	69000	5000	171310	500	1	1300000	3003	11.24	2.66	12	0.07	20555.00	86889.00	255000	20220913	-9.41	210000	20230727	10.00	242500	-4.74	20230214	210000	10.00	20230727	255000	-9.41	20220913	210000	10.00	20230727	0.06	N	002960	5000	70 억		776871	N	N	0	N	00	N
91	20230912	150131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	231500	0	3	0.00	192175500	830	46.39	232500	232500	231000	300500	162500	231500	231536.75	59.76	0	-194	233500	232500	231500	230500	229500	232000	230000	70	69000	5000	171310	500	1	1300000	3010	11.26	2.66	12	0.06	20555.00	86889.00	255000	20220913	-9.22	210000	20230727	10.24	242500	-4.54	20230214	210000	10.24	20230727	255000	-9.22	20220913	210000	10.24	20230727	0.06	N	002960	5000	70 억		776871	N	N	0	N	00	N
92	20230912	140131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	231000	-500	5	-0.22	188011000	812	45.39	232500	232500	231000	300500	162500	231500	231540.64	59.76	0	-194	233500	232500	231500	230500	229500	232000	230000	70	69000	5000	171310	500	1	1300000	3003	11.24	2.66	12	0.06	20555.00	86889.00	255000	20220913	-9.41	210000	20230727	10.00	242500	-4.74	20230214	210000	10.00	20230727	255000	-9.41	20220913	210000	10.00	20230727	0.06	N	002960	5000	70 억		776871	N	N	0	N	00	N
93	20230912	130131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	231500	0	3	0.00	154726000	668	37.34	232500	232500	231000	300500	162500	231500	231625.75	59.76	0	-124	233500	232500	231500	230500	229500	232000	230000	70	69000	5000	171310	500	1	1300000	3010	11.26	2.66	12	0.05	20555.00	86889.00	255000	20220913	-9.22	210000	20230727	10.24	242500	-4.54	20230214	210000	10.24	20230727	255000	-9.22	20220913	210000	10.24	20230727	0.06	N	002960	5000	70 억		776871	N	N	0	N	00	N
94	20230912	120129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	231500	0	3	0.00	142456500	615	34.38	232500	232500	231000	300500	162500	231500	231636.59	59.76	0	-124	233500	232500	231500	230500	229500	232000	230000	70	69000	5000	171310	500	1	1300000	3010	11.26	2.66	12	0.05	20555.00	86889.00	255000	20220913	-9.22	210000	20230727	10.24	242500	-4.54	20230214	210000	10.24	20230727	255000	-9.22	20220913	210000	10.24	20230727	0.06	N	002960	5000	70 억		776871	N	N	0	N	00	N
95	20230912	110131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	231000	-500	5	-0.22	124435500	537	30.02	232500	232500	231000	300500	162500	231500	231723.46	59.76	0	-119	233500	232500	231500	230500	229500	232000	230000	70	69000	5000	171310	500	1	1300000	3003	11.24	2.66	12	0.04	20555.00	86889.00	255000	20220913	-9.41	210000	20230727	10.00	242500	-4.74	20230214	210000	10.00	20230727	255000	-9.41	20220913	210000	10.00	20230727	0.06	N	002960	5000	70 억		776871	N	N	0	N	00	N
96	20230912	100129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	231500	0	3	0.00	26199500	113	6.32	232500	232500	231500	300500	162500	231500	231853.98	59.76	0	17	233500	232500	231500	230500	229500	232000	230000	70	69000	5000	171310	500	1	1300000	3010	11.26	2.66	12	0.01	20555.00	86889.00	255000	20220913	-9.22	210000	20230727	10.24	242500	-4.54	20230214	210000	10.24	20230727	255000	-9.22	20220913	210000	10.24	20230727	0.06	N	002960	5000	70 억		776871	N	N	0	N	00	N
97	20230912	090131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	231500	0	3	0.00	1161500	5	0.28	232500	232500	231500	300500	162500	231500	232300.00	59.76	0	0	233500	232500	231500	230500	229500	232000	230000	70	69000	5000	171310	500	1	1300000	3010	11.26	2.66	12	0.00	20555.00	86889.00	255000	20220913	-9.22	210000	20230727	10.24	242500	-4.54	20230214	210000	10.24	20230727	255000	-9.22	20220913	210000	10.24	20230727	0.06	N	002960	5000	70 억		776871	N	N	0	N	00	N
98	20230911	160129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	231500	-500	5	-0.22	413203500	1789	135.53	232000	232500	230500	301500	162500	232000	230968.98	59.78	0	169	234333	233166	232333	231166	230333	232750	230750	70	69500	5000	171680	500	1	1300000	3010	11.26	2.66	12	0.14	20555.00	86889.00	255000	20220913	-9.22	210000	20230727	10.24	242500	-4.54	20230214	210000	10.24	20230727	255000	-9.22	20220913	210000	10.24	20230727	0.07	N	002960	5000	70 억		777154	N	N	0	N	00	N
99	20230911	150130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	231500	-500	5	-0.22	405341500	1755	132.95	232000	232500	230500	301500	162500	232000	230963.82	59.78	0	142	234333	233166	232333	231166	230333	232750	230750	70	69500	5000	171680	500	1	1300000	3010	11.26	2.66	12	0.14	20555.00	86889.00	255000	20220913	-9.22	210000	20230727	10.24	242500	-4.54	20230214	210000	10.24	20230727	255000	-9.22	20220913	210000	10.24	20230727	0.07	N	002960	5000	70 억		777154	N	N	0	N	00	N
100	20230911	140130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	231500	-500	5	-0.22	392383000	1699	128.71	232000	232500	230500	301500	162500	232000	230949.38	59.78	0	109	234333	233166	232333	231166	230333	232750	230750	70	69500	5000	171680	500	1	1300000	3010	11.26	2.66	12	0.13	20555.00	86889.00	255000	20220913	-9.22	210000	20230727	10.24	242500	-4.54	20230214	210000	10.24	20230727	255000	-9.22	20220913	210000	10.24	20230727	0.07	N	002960	5000	70 억		777154	N	N	0	N	00	N
101	20230911	130130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	231000	-1000	5	-0.43	303462000	1314	99.55	232000	232500	230500	301500	162500	232000	230945.21	59.78	0	251	234333	233166	232333	231166	230333	232750	230750	70	69500	5000	171680	500	1	1300000	3003	11.24	2.66	12	0.10	20555.00	86889.00	255000	20220913	-9.41	210000	20230727	10.00	242500	-4.74	20230214	210000	10.00	20230727	255000	-9.41	20220913	210000	10.00	20230727	0.07	N	002960	5000	70 억		777154	N	N	0	N	00	N
102	20230911	120131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	231000	-1000	5	-0.43	267481500	1158	87.73	232000	232500	230500	301500	162500	232000	230985.75	59.78	0	218	234333	233166	232333	231166	230333	232750	230750	70	69500	5000	171680	500	1	1300000	3003	11.24	2.66	12	0.09	20555.00	86889.00	255000	20220913	-9.41	210000	20230727	10.00	242500	-4.74	20230214	210000	10.00	20230727	255000	-9.41	20220913	210000	10.00	20230727	0.07	N	002960	5000	70 억		777154	N	N	0	N	00	N
103	20230911	110131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	230500	-1500	5	-0.65	223835500	969	73.41	232000	232500	230500	301500	162500	232000	230996.39	59.78	0	196	234333	233166	232333	231166	230333	232750	230750	70	69500	5000	171680	500	1	1300000	2997	11.21	2.65	12	0.07	20555.00	86889.00	255000	20220913	-9.61	210000	20230727	9.76	242500	-4.95	20230214	210000	9.76	20230727	255000	-9.61	20220913	210000	9.76	20230727	0.07	N	002960	5000	70 억		777154	N	N	0	N	00	N
104	20230911	100130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	231000	-1000	5	-0.43	206050500	892	67.58	232000	232500	230500	301500	162500	232000	230998.32	59.78	0	196	234333	233166	232333	231166	230333	232750	230750	70	69500	5000	171680	500	1	1300000	3003	11.24	2.66	12	0.07	20555.00	86889.00	255000	20220913	-9.41	210000	20230727	10.00	242500	-4.74	20230214	210000	10.00	20230727	255000	-9.41	20220913	210000	10.00	20230727	0.07	N	002960	5000	70 억		777154	N	N	0	N	00	N
105	20230911	090129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	232000	0	3	0.00	1856000	8	0.61	232000	232000	232000	301500	162500	232000	232000.00	59.78	0	5	234333	233166	232333	231166	230333	232750	230750	70	69500	5000	171680	500	1	1300000	3016	11.29	2.67	12	0.00	20555.00	86889.00	255000	20220913	-9.02	210000	20230727	10.48	242500	-4.33	20230214	210000	10.48	20230727	255000	-9.02	20220913	210000	10.48	20230727	0.07	N	002960	5000	70 억		777154	N	N	0	N	00	N
106	20230908	160130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	232000	-500	5	-0.22	306761500	1320	111.96	232500	233500	231500	302000	163000	232500	232395.08	59.78	0	179	235166	233832	232166	230832	229166	234000	231000	70	69500	5000	172050	500	1	1300000	3016	11.29	2.67	12	0.10	20555.00	86889.00	255000	20220907	-9.02	210000	20230727	10.48	242500	-4.33	20230214	210000	10.48	20230727	255000	-9.02	20220913	210000	10.48	20230727	0.05	N	002960	5000	70 억		777146	N	N	1	N	00	N
107	20230908	150131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	232000	-500	5	-0.22	285681500	1229	104.24	232500	233500	231500	302000	163000	232500	232450.37	59.78	0	204	235166	233832	232166	230832	229166	234000	231000	70	69500	5000	172050	500	1	1300000	3016	11.29	2.67	12	0.09	20555.00	86889.00	255000	20220907	-9.02	210000	20230727	10.48	242500	-4.33	20230214	210000	10.48	20230727	255000	-9.02	20220913	210000	10.48	20230727	0.05	N	002960	5000	70 억		777146	N	N	1	N	00	N
108	20230908	140130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	232500	0	3	0.00	212342000	913	77.44	232500	233500	231500	302000	163000	232500	232576.12	59.78	0	170	235166	233832	232166	230832	229166	234000	231000	70	69500	5000	172050	500	1	1300000	3023	11.31	2.68	12	0.07	20555.00	86889.00	255000	20220907	-8.82	210000	20230727	10.71	242500	-4.12	20230214	210000	10.71	20230727	255000	-8.82	20220913	210000	10.71	20230727	0.05	N	002960	5000	70 억		777146	N	N	1	N	00	N
109	20230908	130131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	233000	500	2	0.22	176585000	759	64.38	232500	233500	231500	302000	163000	232500	232654.81	59.78	0	223	235166	233832	232166	230832	229166	234000	231000	70	69500	5000	172050	500	1	1300000	3029	11.34	2.68	12	0.06	20555.00	86889.00	255000	20220907	-8.63	210000	20230727	10.95	242500	-3.92	20230214	210000	10.95	20230727	255000	-8.63	20220913	210000	10.95	20230727	0.05	N	002960	5000	70 억		777146	N	N	1	N	00	N
110	20230908	120133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	232500	0	3	0.00	166114000	714	60.56	232500	233500	231500	302000	163000	232500	232652.66	59.78	0	189	235166	233832	232166	230832	229166	234000	231000	70	69500	5000	172050	500	1	1300000	3023	11.31	2.68	12	0.05	20555.00	86889.00	255000	20220907	-8.82	210000	20230727	10.71	242500	-4.12	20230214	210000	10.71	20230727	255000	-8.82	20220913	210000	10.71	20230727	0.05	N	002960	5000	70 억		777146	N	N	1	N	00	N
111	20230908	110131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	232500	0	3	0.00	147065500	632	53.60	232500	233500	231500	302000	163000	232500	232698.58	59.78	0	148	235166	233832	232166	230832	229166	234000	231000	70	69500	5000	172050	500	1	1300000	3023	11.31	2.68	12	0.05	20555.00	86889.00	255000	20220907	-8.82	210000	20230727	10.71	242500	-4.12	20230214	210000	10.71	20230727	255000	-8.82	20220913	210000	10.71	20230727	0.05	N	002960	5000	70 억		777146	N	N	1	N	00	N
112	20230908	100129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	233000	500	2	0.22	109450000	470	39.86	232500	233500	232000	302000	163000	232500	232872.34	59.78	0	55	235166	233832	232166	230832	229166	234000	231000	70	69500	5000	172050	500	1	1300000	3029	11.34	2.68	12	0.04	20555.00	86889.00	255000	20220907	-8.63	210000	20230727	10.95	242500	-3.92	20230214	210000	10.95	20230727	255000	-8.63	20220913	210000	10.95	20230727	0.05	N	002960	5000	70 억		777146	N	N	1	N	00	N
113	20230908	090131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	232500	0	3	0.00	1627500	7	0.59	232500	232500	232500	302000	163000	232500	232500.00	59.78	0	1	235166	233832	232166	230832	229166	234000	231000	70	69500	5000	172050	500	1	1300000	3023	11.31	2.68	12	0.00	20555.00	86889.00	255000	20220907	-8.82	210000	20230727	10.71	242500	-4.12	20230214	210000	10.71	20230727	255000	-8.82	20220913	210000	10.71	20230727	0.05	N	002960	5000	70 억		777146	N	N	1	N	00	N
114	20230907	160130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	232500	0	3	0.00	274386500	1179	35.33	232500	233500	230500	302000	163000	232500	232728.35	59.79	0	223	236500	234500	231500	229500	226500	235500	230500	70	69500	5000	172050	500	1	1300000	3023	11.31	2.68	12	0.09	20555.00	86889.00	256000	20220906	-9.18	210000	20230727	10.71	242500	-4.12	20230214	210000	10.71	20230727	255000	-8.82	20220907	210000	10.71	20230727	0.06	N	002960	5000	70 억		777215	N	N	1	N	00	N
115	20230907	150129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	232000	-500	5	-0.22	255555000	1098	32.90	232500	233500	230500	302000	163000	232500	232746.13	59.79	0	173	236500	234500	231500	229500	226500	235500	230500	70	69500	5000	172050	500	1	1300000	3016	11.29	2.67	12	0.08	20555.00	86889.00	256000	20220906	-9.38	210000	20230727	10.48	242500	-4.33	20230214	210000	10.48	20230727	255000	-9.02	20220907	210000	10.48	20230727	0.06	N	002960	5000	70 억		777215	N	N	0	N	00	N
116	20230907	140129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	232500	0	3	0.00	242550000	1042	31.23	232500	233500	230500	302000	163000	232500	232773.78	59.79	0	159	236500	234500	231500	229500	226500	235500	230500	70	69500	5000	172050	500	1	1300000	3023	11.31	2.68	12	0.08	20555.00	86889.00	256000	20220906	-9.18	210000	20230727	10.71	242500	-4.12	20230214	210000	10.71	20230727	255000	-8.82	20220907	210000	10.71	20230727	0.06	N	002960	5000	70 억		777215	N	N	0	N	00	N
117	20230907	130131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	233500	1000	2	0.43	231379000	994	29.79	232500	233500	230500	302000	163000	232500	232775.93	59.79	0	146	236500	234500	231500	229500	226500	235500	230500	70	69500	5000	172050	500	1	1300000	3036	11.36	2.69	12	0.08	20555.00	86889.00	256000	20220906	-8.79	210000	20230727	11.19	242500	-3.71	20230214	210000	11.19	20230727	255000	-8.43	20220907	210000	11.19	20230727	0.06	N	002960	5000	70 억		777215	N	N	0	N	00	N
118	20230907	120131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	233000	500	2	0.22	196625000	845	25.32	232500	233500	230500	302000	163000	232500	232692.54	59.79	0	83	236500	234500	231500	229500	226500	235500	230500	70	69500	5000	172050	500	1	1300000	3029	11.34	2.68	12	0.06	20555.00	86889.00	256000	20220906	-8.98	210000	20230727	10.95	242500	-3.92	20230214	210000	10.95	20230727	255000	-8.63	20220907	210000	10.95	20230727	0.06	N	002960	5000	70 억		777215	N	N	0	N	00	N
119	20230907	110130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	232500	0	3	0.00	158669500	682	20.44	232500	233500	230500	302000	163000	232500	232653.45	59.79	0	-30	236500	234500	231500	229500	226500	235500	230500	70	69500	5000	172050	500	1	1300000	3023	11.31	2.68	12	0.05	20555.00	86889.00	256000	20220906	-9.18	210000	20230727	10.71	242500	-4.12	20230214	210000	10.71	20230727	255000	-8.82	20220907	210000	10.71	20230727	0.06	N	002960	5000	70 억		777215	N	N	0	N	00	N
120	20230907	100130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	233500	1000	2	0.43	138371000	595	17.83	232500	233500	230500	302000	163000	232500	232556.40	59.79	0	-56	236500	234500	231500	229500	226500	235500	230500	70	69500	5000	172050	500	1	1300000	3036	11.36	2.69	12	0.05	20555.00	86889.00	256000	20220906	-8.79	210000	20230727	11.19	242500	-3.71	20230214	210000	11.19	20230727	255000	-8.43	20220907	210000	11.19	20230727	0.06	N	002960	5000	70 억		777215	N	N	0	N	00	N
121	20230907	090130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	231500	-1000	5	-0.43	37157000	160	4.79	232500	232500	231500	302000	163000	232500	232229.56	59.79	0	-58	236500	234500	231500	229500	226500	235500	230500	70	69500	5000	172050	500	1	1300000	3010	11.26	2.66	12	0.01	20555.00	86889.00	256000	20220906	-9.57	210000	20230727	10.24	242500	-4.54	20230214	210000	10.24	20230727	255000	-9.22	20220907	210000	10.24	20230727	0.06	N	002960	5000	70 억		777215	N	N	0	N	00	N
122	20230906	160130	57	100.00	KOSPI		화학	N	N	N	N		N	232500	3500	2	1.53	774813500	3337	201.75	229000	233500	228500	297500	160500	229000	232188.64	59.81	0	578	230333	229666	228833	228166	227333	230000	228500	70	68500	5000	169460	500	1	1300000	3023	11.31	2.68	12	0.26	20555.00	86889.00	256000	20220906	-9.18	210000	20230727	10.71	242500	-4.12	20230214	210000	10.71	20230727	256000	-9.18	20220906	210000	10.71	20230727	0.06	N	002960	5000	70 억		777484	N	N	2	N	00	N
123	20230906	150129	57	100.00	KOSPI		화학	N	N	N	N		N	233000	4000	2	1.75	733423500	3159	190.99	229000	233500	228500	297500	160500	229000	232169.52	59.81	0	565	230333	229666	228833	228166	227333	230000	228500	70	68500	5000	169460	500	1	1300000	3029	11.34	2.68	12	0.24	20555.00	86889.00	256000	20220906	-8.98	210000	20230727	10.95	242500	-3.92	20230214	210000	10.95	20230727	256000	-8.98	20220906	210000	10.95	20230727	0.06	N	002960	5000	70 억		777484	N	N	2	N	00	N
124	20230906	140130	57	100.00	KOSPI		화학	N	N	N	N		N	232500	3500	2	1.53	693607500	2988	180.65	229000	233500	228500	297500	160500	229000	232131.02	59.81	0	554	230333	229666	228833	228166	227333	230000	228500	70	68500	5000	169460	500	1	1300000	3023	11.31	2.68	12	0.23	20555.00	86889.00	256000	20220906	-9.18	210000	20230727	10.71	242500	-4.12	20230214	210000	10.71	20230727	256000	-9.18	20220906	210000	10.71	20230727	0.06	N	002960	5000	70 억		777484	N	N	2	N	00	N
125	20230906	130132	57	100.00	KOSPI		화학	N	N	N	N		N	232500	3500	2	1.53	631897500	2723	164.63	229000	233500	228500	297500	160500	229000	232059.31	59.81	0	424	230333	229666	228833	228166	227333	230000	228500	70	68500	5000	169460	500	1	1300000	3023	11.31	2.68	12	0.21	20555.00	86889.00	256000	20220906	-9.18	210000	20230727	10.71	242500	-4.12	20230214	210000	10.71	20230727	256000	-9.18	20220906	210000	10.71	20230727	0.06	N	002960	5000	70 억		777484	N	N	2	N	00	N
126	20230906	120130	57	100.00	KOSPI		화학	N	N	N	N		N	232500	3500	2	1.53	514892500	2220	134.22	229000	233500	228500	297500	160500	229000	231933.56	59.81	0	240	230333	229666	228833	228166	227333	230000	228500	70	68500	5000	169460	500	1	1300000	3023	11.31	2.68	12	0.17	20555.00	86889.00	256000	20220906	-9.18	210000	20230727	10.71	242500	-4.12	20230214	210000	10.71	20230727	256000	-9.18	20220906	210000	10.71	20230727	0.06	N	002960	5000	70 억		777484	N	N	2	N	00	N
127	20230906	110129	57	100.00	KOSPI		화학	N	N	N	N		N	232500	3500	2	1.53	447692000	1931	116.75	229000	233500	228500	297500	160500	229000	231844.64	59.81	0	46	230333	229666	228833	228166	227333	230000	228500	70	68500	5000	169460	500	1	1300000	3023	11.31	2.68	12	0.15	20555.00	86889.00	256000	20220906	-9.18	210000	20230727	10.71	242500	-4.12	20230214	210000	10.71	20230727	256000	-9.18	20220906	210000	10.71	20230727	0.06	N	002960	5000	70 억		777484	N	N	2	N	00	N
128	20230906	100129	57	100.00	KOSPI		화학	N	N	N	N		N	231500	2500	2	1.09	261429500	1131	68.38	229000	232500	228500	297500	160500	229000	231148.98	59.81	0	140	230333	229666	228833	228166	227333	230000	228500	70	68500	5000	169460	500	1	1300000	3010	11.26	2.66	12	0.09	20555.00	86889.00	256000	20220906	-9.57	210000	20230727	10.24	242500	-4.54	20230214	210000	10.24	20230727	256000	-9.57	20220906	210000	10.24	20230727	0.06	N	002960	5000	70 억		777484	N	N	2	N	00	N
129	20230906	090129	57	100.00	KOSPI		화학	N	N	N	N		N	228500	-500	5	-0.22	14647000	64	3.87	229000	229000	228500	297500	160500	229000	228859.38	59.81	0	0	230333	229666	228833	228166	227333	230000	228500	70	68500	5000	169460	500	1	1300000	2971	11.12	2.63	12	0.00	20555.00	86889.00	256000	20220906	-10.74	210000	20230727	8.81	242500	-5.77	20230214	210000	8.81	20230727	256000	-10.74	20220906	210000	8.81	20230727	0.06	N	002960	5000	70 억		777484	N	N	2	N	00	N
130	20230905	160129	57	100.00	KOSPI		화학	N	N	N	N		N	229000	1000	2	0.44	378736000	1654	130.85	228000	229500	228000	296000	160000	228000	228981.86	59.82	0	137	230000	229000	228000	227000	226000	229500	227500	70	68000	5000	168720	500	1	1300000	2977	11.14	2.64	12	0.13	20555.00	86889.00	256000	20220906	-10.55	210000	20230727	9.05	242500	-5.57	20230214	210000	9.05	20230727	256000	-10.55	20220906	210000	9.05	20230727	0.06	N	002960	5000	70 억		777670	N	N	2	N	00	N
131	20230905	150129	57	100.00	KOSPI		화학	N	N	N	N		N	229000	1000	2	0.44	321706000	1405	111.16	228000	229500	228000	296000	160000	228000	228972.24	59.82	0	125	230000	229000	228000	227000	226000	229500	227500	70	68000	5000	168720	500	1	1300000	2977	11.14	2.64	12	0.11	20555.00	86889.00	256000	20220906	-10.55	210000	20230727	9.05	242500	-5.57	20230214	210000	9.05	20230727	256000	-10.55	20220906	210000	9.05	20230727	0.06	N	002960	5000	70 억		777670	N	N	2	N	00	N
132	20230905	140130	57	100.00	KOSPI		화학	N	N	N	N		N	229000	1000	2	0.44	269666500	1178	93.20	228000	229500	228000	296000	160000	228000	228918.93	59.82	0	124	230000	229000	228000	227000	226000	229500	227500	70	68000	5000	168720	500	1	1300000	2977	11.14	2.64	12	0.09	20555.00	86889.00	256000	20220906	-10.55	210000	20230727	9.05	242500	-5.57	20230214	210000	9.05	20230727	256000	-10.55	20220906	210000	9.05	20230727	0.06	N	002960	5000	70 억		777670	N	N	2	N	00	N
133	20230905	130126	57	100.00	KOSPI		화학	N	N	N	N		N	229500	1500	2	0.66	179033500	782	61.87	228000	229500	228000	296000	160000	228000	228943.09	59.82	0	79	230000	229000	228000	227000	226000	229500	227500	70	68000	5000	168720	500	1	1300000	2984	11.17	2.64	12	0.06	20555.00	86889.00	256000	20220906	-10.35	210000	20230727	9.29	242500	-5.36	20230214	210000	9.29	20230727	256000	-10.35	20220906	210000	9.29	20230727	0.06	N	002960	5000	70 억		777670	N	N	2	N	00	N
134	20230905	120130	57	100.00	KOSPI		화학	N	N	N	N		N	229500	1500	2	0.66	145993500	638	50.47	228000	229500	228000	296000	160000	228000	228829.94	59.82	0	74	230000	229000	228000	227000	226000	229500	227500	70	68000	5000	168720	500	1	1300000	2984	11.17	2.64	12	0.05	20555.00	86889.00	256000	20220906	-10.35	210000	20230727	9.29	242500	-5.36	20230214	210000	9.29	20230727	256000	-10.35	20220906	210000	9.29	20230727	0.06	N	002960	5000	70 억		777670	N	N	2	N	00	N
135	20230905	110129	57	100.00	KOSPI		화학	N	N	N	N		N	228500	500	2	0.22	112528000	492	38.92	228000	229500	228000	296000	160000	228000	228715.45	59.82	0	10	230000	229000	228000	227000	226000	229500	227500	70	68000	5000	168720	500	1	1300000	2971	11.12	2.63	12	0.04	20555.00	86889.00	256000	20220906	-10.74	210000	20230727	8.81	242500	-5.77	20230214	210000	8.81	20230727	256000	-10.74	20220906	210000	8.81	20230727	0.06	N	002960	5000	70 억		777670	N	N	2	N	00	N
136	20230905	100128	57	100.00	KOSPI		화학	N	N	N	N		N	229000	1000	2	0.44	49337000	216	17.09	228000	229000	228000	296000	160000	228000	228412.04	59.82	0	9	230000	229000	228000	227000	226000	229500	227500	70	68000	5000	168720	500	1	1300000	2977	11.14	2.64	12	0.02	20555.00	86889.00	256000	20220906	-10.55	210000	20230727	9.05	242500	-5.57	20230214	210000	9.05	20230727	256000	-10.55	20220906	210000	9.05	20230727	0.06	N	002960	5000	70 억		777670	N	N	2	N	00	N
137	20230905	090128	57	100.00	KOSPI		화학	N	N	N	N		N	228500	500	2	0.22	5018000	22	1.74	228000	228500	228000	296000	160000	228000	228090.91	59.82	0	4	230000	229000	228000	227000	226000	229500	227500	70	68000	5000	168720	500	1	1300000	2971	11.12	2.63	12	0.00	20555.00	86889.00	256000	20220906	-10.74	210000	20230727	8.81	242500	-5.77	20230214	210000	8.81	20230727	256000	-10.74	20220906	210000	8.81	20230727	0.06	N	002960	5000	70 억		777670	N	N	2	N	00	N
138	20230904	160128	57	100.00	KOSPI		화학	N	N	N	N		N	228000	1000	2	0.44	285922000	1253	175.00	227500	229000	227000	295000	159000	227000	228189.94	59.84	0	56	228000	227500	227000	226500	226000	227750	226750	70	68000	5000	167980	500	1	1300000	2964	11.09	2.62	12	0.10	20555.00	86889.00	256500	20220901	-11.11	210000	20230727	8.57	242500	-5.98	20230214	210000	8.57	20230727	256000	-10.94	20220906	210000	8.57	20230727	0.05	N	002960	5000	70 억		777887	N	N	2	N	00	N
139	20230904	150127	57	100.00	KOSPI		화학	N	N	N	N		N	228500	1500	2	0.66	279535500	1225	171.09	227500	229000	227000	295000	159000	227000	228192.24	59.84	0	50	228000	227500	227000	226500	226000	227750	226750	70	68000	5000	167980	500	1	1300000	2971	11.12	2.63	12	0.09	20555.00	86889.00	256500	20220901	-10.92	210000	20230727	8.81	242500	-5.77	20230214	210000	8.81	20230727	256000	-10.74	20220906	210000	8.81	20230727	0.05	N	002960	5000	70 억		777887	N	N	1	N	00	N
140	20230904	140127	57	100.00	KOSPI		화학	N	N	N	N		N	228500	1500	2	0.66	237896000	1043	145.67	227500	229000	227000	295000	159000	227000	228088.21	59.84	0	42	228000	227500	227000	226500	226000	227750	226750	70	68000	5000	167980	500	1	1300000	2971	11.12	2.63	12	0.08	20555.00	86889.00	256500	20220901	-10.92	210000	20230727	8.81	242500	-5.77	20230214	210000	8.81	20230727	256000	-10.74	20220906	210000	8.81	20230727	0.05	N	002960	5000	70 억		777887	N	N	1	N	00	N
141	20230904	130129	57	100.00	KOSPI		화학	N	N	N	N		N	228000	1000	2	0.44	191963000	842	117.60	227500	228500	227000	295000	159000	227000	227984.56	59.84	0	37	228000	227500	227000	226500	226000	227750	226750	70	68000	5000	167980	500	1	1300000	2964	11.09	2.62	12	0.06	20555.00	86889.00	256500	20220901	-11.11	210000	20230727	8.57	242500	-5.98	20230214	210000	8.57	20230727	256000	-10.94	20220906	210000	8.57	20230727	0.05	N	002960	5000	70 억		777887	N	N	1	N	00	N
142	20230904	120128	57	100.00	KOSPI		화학	N	N	N	N		N	228500	1500	2	0.66	167550500	735	102.65	227500	228500	227000	295000	159000	227000	227959.86	59.84	0	14	228000	227500	227000	226500	226000	227750	226750	70	68000	5000	167980	500	1	1300000	2971	11.12	2.63	12	0.06	20555.00	86889.00	256500	20220901	-10.92	210000	20230727	8.81	242500	-5.77	20230214	210000	8.81	20230727	256000	-10.74	20220906	210000	8.81	20230727	0.05	N	002960	5000	70 억		777887	N	N	1	N	00	N
143	20230904	110126	57	100.00	KOSPI		화학	N	N	N	N		N	228500	1500	2	0.66	111436500	489	68.30	227500	228500	227000	295000	159000	227000	227886.50	59.84	0	5	228000	227500	227000	226500	226000	227750	226750	70	68000	5000	167980	500	1	1300000	2971	11.12	2.63	12	0.04	20555.00	86889.00	256500	20220901	-10.92	210000	20230727	8.81	242500	-5.77	20230214	210000	8.81	20230727	256000	-10.74	20220906	210000	8.81	20230727	0.05	N	002960	5000	70 억		777887	N	N	1	N	00	N
144	20230904	100126	57	100.00	KOSPI		화학	N	N	N	N		N	228000	1000	2	0.44	74273000	326	45.53	227500	228500	227000	295000	159000	227000	227831.29	59.84	0	8	228000	227500	227000	226500	226000	227750	226750	70	68000	5000	167980	500	1	1300000	2964	11.09	2.62	12	0.03	20555.00	86889.00	256500	20220901	-11.11	210000	20230727	8.57	242500	-5.98	20230214	210000	8.57	20230727	256000	-10.94	20220906	210000	8.57	20230727	0.05	N	002960	5000	70 억		777887	N	N	1	N	00	N
145	20230904	090128	57	100.00	KOSPI		화학	N	N	N	N		N	227000	0	3	0.00	12511000	55	7.68	227500	227500	227000	295000	159000	227000	227472.73	59.84	0	-17	228000	227500	227000	226500	226000	227750	226750	70	68000	5000	167980	500	1	1300000	2951	11.04	2.61	12	0.00	20555.00	86889.00	256500	20220901	-11.50	210000	20230727	8.10	242500	-6.39	20230214	210000	8.10	20230727	256000	-11.33	20220906	210000	8.10	20230727	0.05	N	002960	5000	70 억		777887	N	N	1	N	00	N
146	20230901	160127	57	100.00	KOSPI		화학	N	N	N	N		N	227000	500	2	0.22	161392000	712	48.47	226500	227500	226500	294000	159000	226500	226674.16	59.86	0	126	227833	227166	226833	226166	225833	227000	226000	70	67500	5000	167610	500	1	1300000	2951	11.04	2.61	12	0.05	20555.00	86889.00	256500	20220901	-11.50	210000	20230727	8.10	242500	-6.39	20230214	210000	8.10	20230727	256500	-11.50	20220901	210000	8.10	20230727	0.05	N	002960	5000	70 억		778159	N	N	1	N	00	N
147	20230901	150128	57	100.00	KOSPI		화학	N	N	N	N		N	226500	0	3	0.00	139827500	617	42.00	226500	227000	226500	294000	159000	226500	226624.80	59.86	0	114	227833	227166	226833	226166	225833	227000	226000	70	67500	5000	167610	500	1	1300000	2945	11.02	2.61	12	0.05	20555.00	86889.00	256500	20220901	-11.70	210000	20230727	7.86	242500	-6.60	20230214	210000	7.86	20230727	256500	-11.70	20220901	210000	7.86	20230727	0.05	N	002960	5000	70 억		778159	N	N	0	N	00	N
148	20230901	140127	57	100.00	KOSPI		화학	N	N	N	N		N	226500	0	3	0.00	125769000	555	37.78	226500	227000	226500	294000	159000	226500	226610.81	59.86	0	86	227833	227166	226833	226166	225833	227000	226000	70	67500	5000	167610	500	1	1300000	2945	11.02	2.61	12	0.04	20555.00	86889.00	256500	20220901	-11.70	210000	20230727	7.86	242500	-6.60	20230214	210000	7.86	20230727	256500	-11.70	20220901	210000	7.86	20230727	0.05	N	002960	5000	70 억		778159	N	N	0	N	00	N
149	20230901	130128	57	100.00	KOSPI		화학	N	N	N	N		N	226500	0	3	0.00	117145000	517	35.19	226500	227000	226500	294000	159000	226500	226586.07	59.86	0	57	227833	227166	226833	226166	225833	227000	226000	70	67500	5000	167610	500	1	1300000	2945	11.02	2.61	12	0.04	20555.00	86889.00	256500	20220901	-11.70	210000	20230727	7.86	242500	-6.60	20230214	210000	7.86	20230727	256500	-11.70	20220901	210000	7.86	20230727	0.05	N	002960	5000	70 억		778159	N	N	0	N	00	N
150	20230901	120128	57	100.00	KOSPI		화학	N	N	N	N		N	227000	500	2	0.22	48060000	212	14.43	226500	227000	226500	294000	159000	226500	226698.11	59.86	0	44	227833	227166	226833	226166	225833	227000	226000	70	67500	5000	167610	500	1	1300000	2951	11.04	2.61	12	0.02	20555.00	86889.00	256500	20220901	-11.50	210000	20230727	8.10	242500	-6.39	20230214	210000	8.10	20230727	256500	-11.50	20220901	210000	8.10	20230727	0.05	N	002960	5000	70 억		778159	N	N	0	N	00	N
151	20230901	110127	57	100.00	KOSPI		화학	N	N	N	N		N	227000	500	2	0.22	36033500	159	10.82	226500	227000	226500	294000	159000	226500	226625.79	59.86	0	44	227833	227166	226833	226166	225833	227000	226000	70	67500	5000	167610	500	1	1300000	2951	11.04	2.61	12	0.01	20555.00	86889.00	256500	20220901	-11.50	210000	20230727	8.10	242500	-6.39	20230214	210000	8.10	20230727	256500	-11.50	20220901	210000	8.10	20230727	0.05	N	002960	5000	70 억		778159	N	N	0	N	00	N
152	20230901	100127	57	100.00	KOSPI		화학	N	N	N	N		N	227000	500	2	0.22	29454000	130	8.85	226500	227000	226500	294000	159000	226500	226569.23	59.86	0	37	227833	227166	226833	226166	225833	227000	226000	70	67500	5000	167610	500	1	1300000	2951	11.04	2.61	12	0.01	20555.00	86889.00	256500	20220901	-11.50	210000	20230727	8.10	242500	-6.39	20230214	210000	8.10	20230727	256500	-11.50	20220901	210000	8.10	20230727	0.05	N	002960	5000	70 억		778159	N	N	0	N	00	N
153	20230901	090127	57	100.00	KOSPI		화학	N	N	N	N		N	226500	0	3	0.00	2491500	11	0.75	226500	226500	226500	294000	159000	226500	226500.00	59.86	0	0	227833	227166	226833	226166	225833	227000	226000	70	67500	5000	167610	500	1	1300000	2945	11.02	2.61	12	0.00	20555.00	86889.00	256500	20220901	-11.70	210000	20230727	7.86	242500	-6.60	20230214	210000	7.86	20230727	256500	-11.70	20220901	210000	7.86	20230727	0.05	N	002960	5000	70 억		778159	N	N	0	N	00	N