KissMeData/007690/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

77 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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	33100	50	2	0.15	320871525	9680	67.52	33050	33500	32400	42950	23150	33050	33147.88	18.23	0	-619	34183	33616	32683	32116	31183	33900	32400	463	9900	5000	23790	50	1	9260832	3065	34.66	0.35	12	0.10	955.00	94242.00	40461	20240626	-18.19	25708	20241209	28.75	35105	-5.71	20250225	27801	19.06	20250116	41550	-20.34	20240626	26400	25.38	20241209	0.34	Y	007690	5000	463 억	1688313	N	N	233	N	N
3	20250430	150230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	33300	250	2	0.76	304076925	9174	63.99	33050	33500	32400	42950	23150	33050	33145.51	18.23	0	-338	34183	33616	32683	32116	31183	33900	32400	463	9900	5000	23790	50	1	9260832	3084	34.87	0.35	12	0.10	955.00	94242.00	40461	20240626	-17.70	25708	20241209	29.53	35105	-5.14	20250225	27801	19.78	20250116	41550	-19.86	20240626	26400	26.14	20241209	0.34	Y	007690	5000	463 억	1688313	N	N	866	N	N
4	20250430	140229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	33200	150	2	0.45	276564225	8347	58.22	33050	33500	32400	42950	23150	33050	33133.37	18.23	0	94	34183	33616	32683	32116	31183	33900	32400	463	9900	5000	23790	50	1	9260832	3075	34.76	0.35	12	0.09	955.00	94242.00	40461	20240626	-17.95	25708	20241209	29.14	35105	-5.43	20250225	27801	19.42	20250116	41550	-20.10	20240626	26400	25.76	20241209	0.34	Y	007690	5000	463 억	1688313	N	N	866	N	N
5	20250430	130230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	33150	100	2	0.30	220542100	6657	46.43	33050	33500	32400	42950	23150	33050	33129.35	18.23	0	787	34183	33616	32683	32116	31183	33900	32400	463	9900	5000	23790	50	1	9260832	3070	34.71	0.35	12	0.07	955.00	94242.00	40461	20240626	-18.07	25708	20241209	28.95	35105	-5.57	20250225	27801	19.24	20250116	41550	-20.22	20240626	26400	25.57	20241209	0.34	Y	007690	5000	463 억	1688313	N	N	866	N	N
6	20250430	120231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	33100	50	2	0.15	181099150	5466	38.13	33050	33500	32400	42950	23150	33050	33131.93	18.23	0	982	34183	33616	32683	32116	31183	33900	32400	463	9900	5000	23790	50	1	9260832	3065	34.66	0.35	12	0.06	955.00	94242.00	40461	20240626	-18.19	25708	20241209	28.75	35105	-5.71	20250225	27801	19.06	20250116	41550	-20.34	20240626	26400	25.38	20241209	0.34	Y	007690	5000	463 억	1688313	N	N	866	N	N
7	20250430	110229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32850	-200	5	-0.61	148047150	4466	31.15	33050	33500	32400	42950	23150	33050	33149.83	18.23	0	1014	34183	33616	32683	32116	31183	33900	32400	463	9900	5000	23790	50	1	9260832	3042	34.40	0.35	12	0.05	955.00	94242.00	40461	20240626	-18.81	25708	20241209	27.78	35105	-6.42	20250225	27801	18.16	20250116	41550	-20.94	20240626	26400	24.43	20241209	0.34	Y	007690	5000	463 억	1688313	N	N	866	N	N
8	20250430	100232	55	60.00	KOSPI	화학	N	N	N	Y	60	N	33400	350	2	1.06	90660950	2734	19.07	33050	33500	32400	42950	23150	33050	33160.55	18.23	0	1263	34183	33616	32683	32116	31183	33900	32400	463	9900	5000	23790	50	1	9260832	3093	34.97	0.35	12	0.03	955.00	94242.00	40461	20240626	-17.45	25708	20241209	29.92	35105	-4.86	20250225	27801	20.14	20250116	41550	-19.61	20240626	26400	26.52	20241209	0.34	Y	007690	5000	463 억	1688313	N	N	866	N	N
9	20250430	090230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32900	-150	5	-0.45	921800	28	0.20	33050	33050	32900	42950	23150	33050	32921.43	18.23	0	-20	34183	33616	32683	32116	31183	33900	32400	463	9900	5000	23790	50	1	9260832	3047	34.45	0.35	12	0.00	955.00	94242.00	40461	20240626	-18.69	25708	20241209	27.98	35105	-6.28	20250225	27801	18.34	20250116	41550	-20.82	20240626	26400	24.62	20241209	0.34	Y	007690	5000	463 억	1688313	N	N	866	N	N
10	20250429	160227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	33050	1200	2	3.77	468385350	14288	282.32	31850	33250	31750	41400	22300	31850	32781.67	18.25	0	-134	32250	32050	31800	31600	31350	32075	31625	463	9550	5000	22930	50	1	9260832	3061	34.61	0.35	12	0.15	955.00	94242.00	40461	20240626	-18.32	25708	20241209	28.56	35105	-5.85	20250225	27801	18.88	20250116	41550	-20.46	20240626	26400	25.19	20241209	0.34	Y	007690	5000	463 억	1690546	N	N	866	N	N
11	20250429	150229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	33000	1150	2	3.61	452402600	13804	272.75	31850	33250	31750	41400	22300	31850	32773.30	18.25	0	-308	32250	32050	31800	31600	31350	32075	31625	463	9550	5000	22930	50	1	9260832	3056	34.55	0.35	12	0.15	955.00	94242.00	40461	20240626	-18.44	25708	20241209	28.36	35105	-6.00	20250225	27801	18.70	20250116	41550	-20.58	20240626	26400	25.00	20241209	0.34	Y	007690	5000	463 억	1690546	N	N	159	N	N
12	20250429	140229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32900	1050	2	3.30	228382375	7031	138.93	31850	32900	31750	41400	22300	31850	32482.20	18.25	0	406	32250	32050	31800	31600	31350	32075	31625	463	9550	5000	22930	50	1	9260832	3047	34.45	0.35	12	0.08	955.00	94242.00	40461	20240626	-18.69	25708	20241209	27.98	35105	-6.28	20250225	27801	18.34	20250116	41550	-20.82	20240626	26400	24.62	20241209	0.34	Y	007690	5000	463 억	1690546	N	N	159	N	N
13	20250429	130230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32700	850	2	2.67	166521475	5143	101.62	31850	32700	31750	41400	22300	31850	32378.28	18.25	0	413	32250	32050	31800	31600	31350	32075	31625	463	9550	5000	22930	50	1	9260832	3028	34.24	0.35	12	0.06	955.00	94242.00	40461	20240626	-19.18	25708	20241209	27.20	35105	-6.85	20250225	27801	17.62	20250116	41550	-21.30	20240626	26400	23.86	20241209	0.34	Y	007690	5000	463 억	1690546	N	N	159	N	N
14	20250429	120230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32600	750	2	2.35	131667875	4075	80.52	31850	32600	31750	41400	22300	31850	32311.13	18.25	0	587	32250	32050	31800	31600	31350	32075	31625	463	9550	5000	22930	50	1	9260832	3019	34.14	0.35	12	0.04	955.00	94242.00	40461	20240626	-19.43	25708	20241209	26.81	35105	-7.14	20250225	27801	17.26	20250116	41550	-21.54	20240626	26400	23.48	20241209	0.34	Y	007690	5000	463 억	1690546	N	N	159	N	N
15	20250429	110230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32475	625	2	1.96	82041100	2542	50.23	31850	32550	31750	41400	22300	31850	32274.23	18.25	0	641	32250	32050	31800	31600	31350	32075	31625	463	9550	5000	22930	50	1	9260832	3007	34.01	0.34	12	0.03	955.00	94242.00	40461	20240626	-19.74	25708	20241209	26.32	35105	-7.49	20250225	27801	16.81	20250116	41550	-21.84	20240626	26400	23.01	20241209	0.34	Y	007690	5000	463 억	1690546	N	N	159	N	N
16	20250429	100231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32150	300	2	0.94	20922400	655	12.94	31850	32150	31750	41400	22300	31850	31942.60	18.25	0	-6	32250	32050	31800	31600	31350	32075	31625	463	9550	5000	22930	50	1	9260832	2977	33.66	0.34	12	0.01	955.00	94242.00	40461	20240626	-20.54	25708	20241209	25.06	35105	-8.42	20250225	27801	15.64	20250116	41550	-22.62	20240626	26400	21.78	20241209	0.34	Y	007690	5000	463 억	1690546	N	N	159	N	N
17	20250429	090230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31850	0	3	0.00	1210550	38	0.75	31850	31950	31850	41400	22300	31850	31856.58	18.25	0	-7	32250	32050	31800	31600	31350	32075	31625	463	9550	5000	22930	50	1	9260832	2950	33.35	0.34	12	0.00	955.00	94242.00	40461	20240626	-21.28	25708	20241209	23.89	35105	-9.27	20250225	27801	14.56	20250116	41550	-23.35	20240626	26400	20.64	20241209	0.34	Y	007690	5000	463 억	1690546	N	N	159	N	N
18	20250428	160228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31850	50	2	0.16	159991525	5047	55.44	31850	32000	31550	41300	22300	31800	31699.43	18.25	0	559	33933	32866	32233	31166	30533	32550	30850	463	9500	5000	22890	50	1	9260832	2950	33.35	0.34	12	0.05	955.00	94242.00	40461	20240626	-21.28	25708	20241209	23.89	35105	-9.27	20250225	27801	14.56	20250116	41550	-23.35	20240626	26400	20.64	20241209	0.35	Y	007690	5000	463 억	1690353	N	N	159	N	N
19	20250428	150230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31850	50	2	0.16	155758975	4914	53.98	31850	32000	31550	41300	22300	31800	31696.98	18.25	0	576	33933	32866	32233	31166	30533	32550	30850	463	9500	5000	22890	50	1	9260832	2950	33.35	0.34	12	0.05	955.00	94242.00	40461	20240626	-21.28	25708	20241209	23.89	35105	-9.27	20250225	27801	14.56	20250116	41550	-23.35	20240626	26400	20.64	20241209	0.35	Y	007690	5000	463 억	1690353	N	N	351	N	N
20	20250428	140229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31750	-50	5	-0.16	133926025	4227	46.43	31850	32000	31550	41300	22300	31800	31683.47	18.25	0	598	33933	32866	32233	31166	30533	32550	30850	463	9500	5000	22890	50	1	9260832	2940	33.25	0.34	12	0.05	955.00	94242.00	40461	20240626	-21.53	25708	20241209	23.50	35105	-9.56	20250225	27801	14.20	20250116	41550	-23.59	20240626	26400	20.27	20241209	0.35	Y	007690	5000	463 억	1690353	N	N	351	N	N
21	20250428	130228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31700	-100	5	-0.31	105913525	3344	36.73	31850	32000	31550	41300	22300	31800	31672.70	18.25	0	327	33933	32866	32233	31166	30533	32550	30850	463	9500	5000	22890	50	1	9260832	2936	33.19	0.34	12	0.04	955.00	94242.00	40461	20240626	-21.65	25708	20241209	23.31	35105	-9.70	20250225	27801	14.02	20250116	41550	-23.71	20240626	26400	20.08	20241209	0.35	Y	007690	5000	463 억	1690353	N	N	351	N	N
22	20250428	120228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31650	-150	5	-0.47	79383775	2507	27.54	31850	32000	31550	41300	22300	31800	31664.85	18.25	0	98	33933	32866	32233	31166	30533	32550	30850	463	9500	5000	22890	50	1	9260832	2931	33.14	0.34	12	0.03	955.00	94242.00	40461	20240626	-21.78	25708	20241209	23.11	35105	-9.84	20250225	27801	13.84	20250116	41550	-23.83	20240626	26400	19.89	20241209	0.35	Y	007690	5000	463 억	1690353	N	N	351	N	N
23	20250428	110229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31700	-100	5	-0.31	55410275	1750	19.22	31850	32000	31550	41300	22300	31800	31663.01	18.25	0	52	33933	32866	32233	31166	30533	32550	30850	463	9500	5000	22890	50	1	9260832	2936	33.19	0.34	12	0.02	955.00	94242.00	40461	20240626	-21.65	25708	20241209	23.31	35105	-9.70	20250225	27801	14.02	20250116	41550	-23.71	20240626	26400	20.08	20241209	0.35	Y	007690	5000	463 억	1690353	N	N	351	N	N
24	20250428	100228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31600	-200	5	-0.63	35414075	1119	12.29	31850	32000	31550	41300	22300	31800	31647.97	18.25	0	-260	33933	32866	32233	31166	30533	32550	30850	463	9500	5000	22890	50	1	9260832	2926	33.09	0.34	12	0.01	955.00	94242.00	40461	20240626	-21.90	25708	20241209	22.92	35105	-9.98	20250225	27801	13.66	20250116	41550	-23.95	20240626	26400	19.70	20241209	0.35	Y	007690	5000	463 억	1690353	N	N	351	N	N
25	20250428	090229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31800	0	3	0.00	858750	27	0.30	31850	31850	31800	41300	22300	31800	31805.56	18.25	0	-22	33933	32866	32233	31166	30533	32550	30850	463	9500	5000	22890	50	1	9260832	2945	33.30	0.34	12	0.00	955.00	94242.00	40461	20240626	-21.41	25708	20241209	23.70	35105	-9.41	20250225	27801	14.38	20250116	41550	-23.47	20240626	26400	20.45	20241209	0.35	Y	007690	5000	463 억	1690353	N	N	351	N	N
26	20250425	160228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31800	-200	5	-0.62	291587700	9104	107.50	32000	33300	31600	41600	22400	32000	32028.78	18.24	0	1485	32833	32416	31983	31566	31133	32200	31350	463	9600	5000	23040	50	1	9260832	2945	33.30	0.34	12	0.10	955.00	94242.00	40461	20240626	-21.41	25708	20241209	23.70	35105	-9.41	20250225	27801	14.38	20250116	41550	-23.47	20240626	26400	20.45	20241209	0.35	Y	007690	5000	463 억	1688848	N	N	351	N	N
27	20250425	150230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31950	-50	5	-0.16	273960500	8550	100.96	32000	33300	31600	41600	22400	32000	32042.16	18.24	0	1458	32833	32416	31983	31566	31133	32200	31350	463	9600	5000	23040	50	1	9260832	2959	33.46	0.34	12	0.09	955.00	94242.00	40461	20240626	-21.04	25708	20241209	24.28	35105	-8.99	20250225	27801	14.92	20250116	41550	-23.10	20240626	26400	21.02	20241209	0.35	Y	007690	5000	463 억	1688848	N	N	412	N	N
28	20250425	140229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31850	-150	5	-0.47	236695000	7381	87.15	32000	33300	31600	41600	22400	32000	32068.15	18.24	0	876	32833	32416	31983	31566	31133	32200	31350	463	9600	5000	23040	50	1	9260832	2950	33.35	0.34	12	0.08	955.00	94242.00	40461	20240626	-21.28	25708	20241209	23.89	35105	-9.27	20250225	27801	14.56	20250116	41550	-23.35	20240626	26400	20.64	20241209	0.35	Y	007690	5000	463 억	1688848	N	N	412	N	N
29	20250425	130230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31950	-50	5	-0.16	220253700	6866	81.07	32000	33300	31600	41600	22400	32000	32078.90	18.24	0	781	32833	32416	31983	31566	31133	32200	31350	463	9600	5000	23040	50	1	9260832	2959	33.46	0.34	12	0.07	955.00	94242.00	40461	20240626	-21.04	25708	20241209	24.28	35105	-8.99	20250225	27801	14.92	20250116	41550	-23.10	20240626	26400	21.02	20241209	0.35	Y	007690	5000	463 억	1688848	N	N	412	N	N
30	20250425	120229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31950	-50	5	-0.16	202370100	6305	74.45	32000	33300	31600	41600	22400	32000	32096.76	18.24	0	562	32833	32416	31983	31566	31133	32200	31350	463	9600	5000	23040	50	1	9260832	2959	33.46	0.34	12	0.07	955.00	94242.00	40461	20240626	-21.04	25708	20241209	24.28	35105	-8.99	20250225	27801	14.92	20250116	41550	-23.10	20240626	26400	21.02	20241209	0.35	Y	007690	5000	463 억	1688848	N	N	412	N	N
31	20250425	110230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31900	-100	5	-0.31	155948700	4850	57.27	32000	33300	31600	41600	22400	32000	32154.37	18.24	0	-319	32833	32416	31983	31566	31133	32200	31350	463	9600	5000	23040	50	1	9260832	2954	33.40	0.34	12	0.05	955.00	94242.00	40461	20240626	-21.16	25708	20241209	24.09	35105	-9.13	20250225	27801	14.74	20250116	41550	-23.23	20240626	26400	20.83	20241209	0.35	Y	007690	5000	463 억	1688848	N	N	412	N	N
32	20250425	100228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32250	250	2	0.78	69225775	2133	25.19	32000	33300	32000	41600	22400	32000	32454.65	18.24	0	-73	32833	32416	31983	31566	31133	32200	31350	463	9600	5000	23040	50	1	9260832	2987	33.77	0.34	12	0.02	955.00	94242.00	40461	20240626	-20.29	25708	20241209	25.45	35105	-8.13	20250225	27801	16.00	20250116	41550	-22.38	20240626	26400	22.16	20241209	0.35	Y	007690	5000	463 억	1688848	N	N	412	N	N
33	20250425	090229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32050	50	2	0.16	512050	16	0.19	32000	32050	32000	41600	22400	32000	32003.12	18.24	0	0	32833	32416	31983	31566	31133	32200	31350	463	9600	5000	23040	50	1	9260832	2968	33.56	0.34	12	0.00	955.00	94242.00	40461	20240626	-20.79	25708	20241209	24.67	35105	-8.70	20250225	27801	15.28	20250116	41550	-22.86	20240626	26400	21.40	20241209	0.35	Y	007690	5000	463 억	1688848	N	N	412	N	N
34	20250424	160226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32000	-200	5	-0.62	270995175	8469	60.11	32150	32400	31550	41850	22550	32200	31998.49	18.54	0	554	33433	32816	32183	31566	30933	32500	31250	463	9650	5000	23180	50	1	9260832	2963	33.51	0.34	12	0.09	955.00	94242.00	40461	20240626	-20.91	25708	20241209	24.47	35105	-8.84	20250225	27801	15.10	20250116	41550	-22.98	20240626	26400	21.21	20241209	0.35	Y	007690	5000	463 억	1717309	N	N	412	N	N
35	20250424	150229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32100	-100	5	-0.31	257636225	8052	57.15	32150	32400	31550	41850	22550	32200	31996.55	18.54	0	674	33433	32816	32183	31566	30933	32500	31250	463	9650	5000	23180	50	1	9260832	2973	33.61	0.34	12	0.09	955.00	94242.00	40461	20240626	-20.66	25708	20241209	24.86	35105	-8.56	20250225	27801	15.46	20250116	41550	-22.74	20240626	26400	21.59	20241209	0.35	Y	007690	5000	463 억	1717309	N	N	515	N	N
36	20250424	140229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32100	-100	5	-0.31	250442950	7828	55.56	32150	32400	31550	41850	22550	32200	31993.22	18.54	0	816	33433	32816	32183	31566	30933	32500	31250	463	9650	5000	23180	50	1	9260832	2973	33.61	0.34	12	0.08	955.00	94242.00	40461	20240626	-20.66	25708	20241209	24.86	35105	-8.56	20250225	27801	15.46	20250116	41550	-22.74	20240626	26400	21.59	20241209	0.35	Y	007690	5000	463 억	1717309	N	N	515	N	N
37	20250424	130228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31925	-275	5	-0.85	231297850	7229	51.31	32150	32400	31550	41850	22550	32200	31995.83	18.54	0	1002	33433	32816	32183	31566	30933	32500	31250	463	9650	5000	23180	50	1	9260832	2957	33.43	0.34	12	0.08	955.00	94242.00	40461	20240626	-21.10	25708	20241209	24.18	35105	-9.06	20250225	27801	14.83	20250116	41550	-23.16	20240626	26400	20.93	20241209	0.35	Y	007690	5000	463 억	1717309	N	N	515	N	N
38	20250424	120229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32000	-200	5	-0.62	225736650	7055	50.07	32150	32400	31550	41850	22550	32200	31996.69	18.54	0	1094	33433	32816	32183	31566	30933	32500	31250	463	9650	5000	23180	50	1	9260832	2963	33.51	0.34	12	0.08	955.00	94242.00	40461	20240626	-20.91	25708	20241209	24.47	35105	-8.84	20250225	27801	15.10	20250116	41550	-22.98	20240626	26400	21.21	20241209	0.35	Y	007690	5000	463 억	1717309	N	N	515	N	N
39	20250424	110228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32200	0	3	0.00	162292350	5089	36.12	32150	32300	31550	41850	22550	32200	31890.81	18.54	0	1260	33433	32816	32183	31566	30933	32500	31250	463	9650	5000	23180	50	1	9260832	2982	33.72	0.34	12	0.05	955.00	94242.00	40461	20240626	-20.42	25708	20241209	25.25	35105	-8.28	20250225	27801	15.82	20250116	41550	-22.50	20240626	26400	21.97	20241209	0.35	Y	007690	5000	463 억	1717309	N	N	515	N	N
40	20250424	100228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31800	-400	5	-1.24	14884575	466	3.31	32150	32200	31800	41850	22550	32200	31941.15	18.54	0	-68	33433	32816	32183	31566	30933	32500	31250	463	9650	5000	23180	50	1	9260832	2945	33.30	0.34	12	0.01	955.00	94242.00	40461	20240626	-21.41	25708	20241209	23.70	35105	-9.41	20250225	27801	14.38	20250116	41550	-23.47	20240626	26400	20.45	20241209	0.35	Y	007690	5000	463 억	1717309	N	N	515	N	N
41	20250424	090229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32200	0	3	0.00	1543250	48	0.34	32150	32200	32150	41850	22550	32200	32151.04	18.54	0	-25	33433	32816	32183	31566	30933	32500	31250	463	9650	5000	23180	50	1	9260832	2982	33.72	0.34	12	0.00	955.00	94242.00	40461	20240626	-20.42	25708	20241209	25.25	35105	-8.28	20250225	27801	15.82	20250116	41550	-22.50	20240626	26400	21.97	20241209	0.35	Y	007690	5000	463 억	1717309	N	N	515	N	N
42	20250423	160225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32200	50	2	0.16	449094150	14084	94.14	32800	32800	31550	41750	22550	32150	31886.74	18.52	0	2512	33750	32950	32150	31350	30550	33350	31750	463	9600	5000	23140	50	1	9260832	2982	33.72	0.34	12	0.15	955.00	94242.00	40461	20240626	-20.42	25708	20241209	25.25	35105	-8.28	20250225	27801	15.82	20250116	41550	-22.50	20240626	26400	21.97	20241209	0.36	Y	007690	5000	463 억	1714782	N	N	515	N	N
43	20250423	150228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32150	0	3	0.00	441551250	13849	92.57	32800	32800	31550	41750	22550	32150	31883.26	18.52	0	2529	33750	32950	32150	31350	30550	33350	31750	463	9600	5000	23140	50	1	9260832	2977	33.66	0.34	12	0.15	955.00	94242.00	40461	20240626	-20.54	25708	20241209	25.06	35105	-8.42	20250225	27801	15.64	20250116	41550	-22.62	20240626	26400	21.78	20241209	0.36	Y	007690	5000	463 억	1714782	N	N	334	N	N
44	20250423	140229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31900	-250	5	-0.78	372159000	11688	78.13	32800	32800	31550	41750	22550	32150	31841.12	18.52	0	2788	33750	32950	32150	31350	30550	33350	31750	463	9600	5000	23140	50	1	9260832	2954	33.40	0.34	12	0.13	955.00	94242.00	40461	20240626	-21.16	25708	20241209	24.09	35105	-9.13	20250225	27801	14.74	20250116	41550	-23.23	20240626	26400	20.83	20241209	0.36	Y	007690	5000	463 억	1714782	N	N	334	N	N
45	20250423	130228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31700	-450	5	-1.40	269391825	8453	56.50	32800	32800	31550	41750	22550	32150	31869.37	18.52	0	826	33750	32950	32150	31350	30550	33350	31750	463	9600	5000	23140	50	1	9260832	2936	33.19	0.34	12	0.09	955.00	94242.00	40461	20240626	-21.65	25708	20241209	23.31	35105	-9.70	20250225	27801	14.02	20250116	41550	-23.71	20240626	26400	20.08	20241209	0.36	Y	007690	5000	463 억	1714782	N	N	334	N	N
46	20250423	120228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31750	-400	5	-1.24	212117450	6648	44.44	32800	32800	31550	41750	22550	32150	31906.96	18.52	0	230	33750	32950	32150	31350	30550	33350	31750	463	9600	5000	23140	50	1	9260832	2940	33.25	0.34	12	0.07	955.00	94242.00	40461	20240626	-21.53	25708	20241209	23.50	35105	-9.56	20250225	27801	14.20	20250116	41550	-23.59	20240626	26400	20.27	20241209	0.36	Y	007690	5000	463 억	1714782	N	N	334	N	N
47	20250423	110229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31700	-450	5	-1.40	151110950	4726	31.59	32800	32800	31550	41750	22550	32150	31974.39	18.52	0	-333	33750	32950	32150	31350	30550	33350	31750	463	9600	5000	23140	50	1	9260832	2936	33.19	0.34	12	0.05	955.00	94242.00	40461	20240626	-21.65	25708	20241209	23.31	35105	-9.70	20250225	27801	14.02	20250116	41550	-23.71	20240626	26400	20.08	20241209	0.36	Y	007690	5000	463 억	1714782	N	N	334	N	N
48	20250423	100229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32150	0	3	0.00	60329800	1869	12.49	32800	32800	31900	41750	22550	32150	32279.19	18.52	0	-717	33750	32950	32150	31350	30550	33350	31750	463	9600	5000	23140	50	1	9260832	2977	33.66	0.34	12	0.02	955.00	94242.00	40461	20240626	-20.54	25708	20241209	25.06	35105	-8.42	20250225	27801	15.64	20250116	41550	-22.62	20240626	26400	21.78	20241209	0.36	Y	007690	5000	463 억	1714782	N	N	334	N	N
49	20250423	090230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32500	350	2	1.09	1723400	53	0.35	32800	32800	32500	41750	22550	32150	32516.98	18.52	0	0	33750	32950	32150	31350	30550	33350	31750	463	9600	5000	23140	50	1	9260832	3010	34.03	0.34	12	0.00	955.00	94242.00	40461	20240626	-19.68	25708	20241209	26.42	35105	-7.42	20250225	27801	16.90	20250116	41550	-21.78	20240626	26400	23.11	20241209	0.36	Y	007690	5000	463 억	1714782	N	N	334	N	N
50	20250422	160223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32150	300	2	0.94	485714225	14949	73.56	31350	32950	31350	41400	22300	31850	32491.51	18.52	0	130	32516	32182	31816	31482	31116	32350	31650	463	9550	5000	22930	50	1	9260832	2977	33.66	0.34	12	0.16	955.00	94242.00	40461	20240626	-20.54	25708	20241209	25.06	35105	-8.42	20250225	27801	15.64	20250116	41550	-22.62	20240626	26400	21.78	20241209	0.33	Y	007690	5000	463 억	1714847	N	N	334	N	N
51	20250422	150227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32400	550	2	1.73	466217075	14345	70.59	31350	32950	31350	41400	22300	31850	32500.32	18.52	0	278	32516	32182	31816	31482	31116	32350	31650	463	9550	5000	22930	50	1	9260832	3001	33.93	0.34	12	0.15	955.00	94242.00	40461	20240626	-19.92	25708	20241209	26.03	35105	-7.71	20250225	27801	16.54	20250116	41550	-22.02	20240626	26400	22.73	20241209	0.33	Y	007690	5000	463 억	1714847	N	N	589	N	N
52	20250422	140227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32500	650	2	2.04	414421775	12742	62.70	31350	32950	31350	41400	22300	31850	32524.08	18.52	0	666	32516	32182	31816	31482	31116	32350	31650	463	9550	5000	22930	50	1	9260832	3010	34.03	0.34	12	0.14	955.00	94242.00	40461	20240626	-19.68	25708	20241209	26.42	35105	-7.42	20250225	27801	16.90	20250116	41550	-21.78	20240626	26400	23.11	20241209	0.33	Y	007690	5000	463 억	1714847	N	N	589	N	N
53	20250422	130227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32700	850	2	2.67	392556150	12071	59.40	31350	32950	31350	41400	22300	31850	32520.60	18.52	0	1107	32516	32182	31816	31482	31116	32350	31650	463	9550	5000	22930	50	1	9260832	3028	34.24	0.35	12	0.13	955.00	94242.00	40461	20240626	-19.18	25708	20241209	27.20	35105	-6.85	20250225	27801	17.62	20250116	41550	-21.30	20240626	26400	23.86	20241209	0.33	Y	007690	5000	463 억	1714847	N	N	589	N	N
54	20250422	120227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32650	800	2	2.51	366551900	11275	55.48	31350	32950	31350	41400	22300	31850	32510.15	18.52	0	1266	32516	32182	31816	31482	31116	32350	31650	463	9550	5000	22930	50	1	9260832	3024	34.19	0.35	12	0.12	955.00	94242.00	40461	20240626	-19.31	25708	20241209	27.00	35105	-6.99	20250225	27801	17.44	20250116	41550	-21.42	20240626	26400	23.67	20241209	0.33	Y	007690	5000	463 억	1714847	N	N	589	N	N
55	20250422	110228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32600	750	2	2.35	334407600	10290	50.64	31350	32950	31350	41400	22300	31850	32498.31	18.52	0	1330	32516	32182	31816	31482	31116	32350	31650	463	9550	5000	22930	50	1	9260832	3019	34.14	0.35	12	0.11	955.00	94242.00	40461	20240626	-19.43	25708	20241209	26.81	35105	-7.14	20250225	27801	17.26	20250116	41550	-21.54	20240626	26400	23.48	20241209	0.33	Y	007690	5000	463 억	1714847	N	N	589	N	N
56	20250422	100227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32700	850	2	2.67	241329400	7443	36.63	31350	32950	31350	41400	22300	31850	32423.67	18.52	0	1201	32516	32182	31816	31482	31116	32350	31650	463	9550	5000	22930	50	1	9260832	3028	34.24	0.35	12	0.08	955.00	94242.00	40461	20240626	-19.18	25708	20241209	27.20	35105	-6.85	20250225	27801	17.62	20250116	41550	-21.30	20240626	26400	23.86	20241209	0.33	Y	007690	5000	463 억	1714847	N	N	589	N	N
57	20250422	090228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31700	-150	5	-0.47	4877850	155	0.76	31350	31750	31350	41400	22300	31850	31470.00	18.52	0	20	32516	32182	31816	31482	31116	32350	31650	463	9550	5000	22930	50	1	9260832	2936	33.19	0.34	12	0.00	955.00	94242.00	40461	20240626	-21.65	25708	20241209	23.31	35105	-9.70	20250225	27801	14.02	20250116	41550	-23.71	20240626	26400	20.08	20241209	0.33	Y	007690	5000	463 억	1714847	N	N	589	N	N
58	20250421	160223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31850	300	2	0.95	646038075	20288	85.02	31750	32150	31450	41000	22100	31550	31843.36	18.49	0	4368	34416	32982	31266	29832	28116	33700	30550	463	9450	5000	22710	50	1	9260832	2950	33.35	0.34	12	0.22	955.00	94242.00	40461	20240626	-21.28	25708	20241209	23.89	35105	-9.27	20250225	27801	14.56	20250116	41550	-23.35	20240626	26400	20.64	20241209	0.33	Y	007690	5000	463 억	1712096	N	N	582	N	N
59	20250421	150226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32050	500	2	1.58	622489125	19550	81.93	31750	32150	31450	41000	22100	31550	31840.88	18.49	0	4216	34416	32982	31266	29832	28116	33700	30550	463	9450	5000	22710	50	1	9260832	2968	33.56	0.34	12	0.21	955.00	94242.00	40461	20240626	-20.79	25708	20241209	24.67	35105	-8.70	20250225	27801	15.28	20250116	41550	-22.86	20240626	26400	21.40	20241209	0.33	Y	007690	5000	463 억	1712096	N	N	177	N	N
60	20250421	140227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31800	250	2	0.79	548477925	17236	72.23	31750	32150	31450	41000	22100	31550	31821.65	18.49	0	3137	34416	32982	31266	29832	28116	33700	30550	463	9450	5000	22710	50	1	9260832	2945	33.30	0.34	12	0.19	955.00	94242.00	40461	20240626	-21.41	25708	20241209	23.70	35105	-9.41	20250225	27801	14.38	20250116	41550	-23.47	20240626	26400	20.45	20241209	0.33	Y	007690	5000	463 억	1712096	N	N	177	N	N
61	20250421	130227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32000	450	2	1.43	524585075	16488	69.10	31750	32150	31450	41000	22100	31550	31816.17	18.49	0	3354	34416	32982	31266	29832	28116	33700	30550	463	9450	5000	22710	50	1	9260832	2963	33.51	0.34	12	0.18	955.00	94242.00	40461	20240626	-20.91	25708	20241209	24.47	35105	-8.84	20250225	27801	15.10	20250116	41550	-22.98	20240626	26400	21.21	20241209	0.33	Y	007690	5000	463 억	1712096	N	N	177	N	N
62	20250421	120227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31900	350	2	1.11	450075525	14155	59.32	31750	32150	31450	41000	22100	31550	31796.22	18.49	0	2868	34416	32982	31266	29832	28116	33700	30550	463	9450	5000	22710	50	1	9260832	2954	33.40	0.34	12	0.15	955.00	94242.00	40461	20240626	-21.16	25708	20241209	24.09	35105	-9.13	20250225	27801	14.74	20250116	41550	-23.23	20240626	26400	20.83	20241209	0.33	Y	007690	5000	463 억	1712096	N	N	177	N	N
63	20250421	110227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31950	400	2	1.27	391925700	12335	51.69	31750	32150	31450	41000	22100	31550	31773.47	18.49	0	2940	34416	32982	31266	29832	28116	33700	30550	463	9450	5000	22710	50	1	9260832	2959	33.46	0.34	12	0.13	955.00	94242.00	40461	20240626	-21.04	25708	20241209	24.28	35105	-8.99	20250225	27801	14.92	20250116	41550	-23.10	20240626	26400	21.02	20241209	0.33	Y	007690	5000	463 억	1712096	N	N	177	N	N
64	20250421	100225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31750	200	2	0.63	276149350	8697	36.45	31750	32150	31450	41000	22100	31550	31752.25	18.49	0	1506	34416	32982	31266	29832	28116	33700	30550	463	9450	5000	22710	50	1	9260832	2940	33.25	0.34	12	0.09	955.00	94242.00	40461	20240626	-21.53	25708	20241209	23.50	35105	-9.56	20250225	27801	14.20	20250116	41550	-23.59	20240626	26400	20.27	20241209	0.33	Y	007690	5000	463 억	1712096	N	N	177	N	N
65	20250421	090230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31600	50	2	0.16	45834950	1446	6.06	31750	31900	31600	41000	22100	31550	31697.75	18.49	0	-521	34416	32982	31266	29832	28116	33700	30550	463	9450	5000	22710	50	1	9260832	2926	33.09	0.34	12	0.02	955.00	94242.00	40461	20240626	-21.90	25708	20241209	22.92	35105	-9.98	20250225	27801	13.66	20250116	41550	-23.95	20240626	26400	19.70	20241209	0.33	Y	007690	5000	463 억	1712096	N	N	177	N	N
66	20250418	160223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31550	1800	2	6.05	694246500	22474	990.48	29750	32700	29550	38650	20850	29750	30885.84	18.49	0	39	30150	29950	29650	29450	29150	30050	29550	463	8900	5000	21420	50	1	9260832	2922	33.04	0.33	12	0.24	955.00	94242.00	40461	20240626	-22.02	25708	20241209	22.72	35105	-10.13	20250225	27801	13.49	20250116	41550	-24.07	20240626	26400	19.51	20241209	0.33	Y	007690	5000	463 억	1712077	N	N	177	N	N
67	20250418	150226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30850	1100	2	3.70	503489150	16356	720.85	29750	32700	29550	38650	20850	29750	30783.15	18.49	0	-1023	30150	29950	29650	29450	29150	30050	29550	463	8900	5000	21420	50	1	9260832	2857	32.30	0.33	12	0.18	955.00	94242.00	40461	20240626	-23.75	25708	20241209	20.00	35105	-12.12	20250225	27801	10.97	20250116	41550	-25.75	20240626	26400	16.86	20241209	0.33	Y	007690	5000	463 억	1712077	N	N	52	N	N
68	20250418	140227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29750	0	3	0.00	83332950	2799	123.36	29750	30000	29600	38650	20850	29750	29772.40	18.49	0	-359	30150	29950	29650	29450	29150	30050	29550	463	8900	5000	21420	50	1	9260832	2755	31.15	0.32	12	0.03	955.00	94242.00	40461	20240626	-26.47	25708	20241209	15.72	35105	-15.25	20250225	27801	7.01	20250116	41550	-28.40	20240626	26400	12.69	20241209	0.33	Y	007690	5000	463 억	1712077	N	N	52	N	N
69	20250418	130226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29850	100	2	0.34	79403050	2667	117.54	29750	30000	29600	38650	20850	29750	29772.42	18.49	0	-313	30150	29950	29650	29450	29150	30050	29550	463	8900	5000	21420	50	1	9260832	2764	31.26	0.32	12	0.03	955.00	94242.00	40461	20240626	-26.23	25708	20241209	16.11	35105	-14.97	20250225	27801	7.37	20250116	41550	-28.16	20240626	26400	13.07	20241209	0.33	Y	007690	5000	463 억	1712077	N	N	52	N	N
70	20250418	120225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29800	50	2	0.17	66483950	2233	98.41	29750	30000	29600	38650	20850	29750	29773.38	18.49	0	-435	30150	29950	29650	29450	29150	30050	29550	463	8900	5000	21420	50	1	9260832	2760	31.20	0.32	12	0.02	955.00	94242.00	40461	20240626	-26.35	25708	20241209	15.92	35105	-15.11	20250225	27801	7.19	20250116	41550	-28.28	20240626	26400	12.88	20241209	0.33	Y	007690	5000	463 억	1712077	N	N	52	N	N
71	20250418	110227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29650	-100	5	-0.34	57504800	1931	85.10	29750	30000	29600	38650	20850	29750	29779.80	18.49	0	-435	30150	29950	29650	29450	29150	30050	29550	463	8900	5000	21420	50	1	9260832	2746	31.05	0.31	12	0.02	955.00	94242.00	40461	20240626	-26.72	25708	20241209	15.33	35105	-15.54	20250225	27801	6.65	20250116	41550	-28.64	20240626	26400	12.31	20241209	0.33	Y	007690	5000	463 억	1712077	N	N	52	N	N
72	20250418	100226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29800	50	2	0.17	43574050	1461	64.39	29750	30000	29650	38650	20850	29750	29824.81	18.49	0	-678	30150	29950	29650	29450	29150	30050	29550	463	8900	5000	21420	50	1	9260832	2760	31.20	0.32	12	0.02	955.00	94242.00	40461	20240626	-26.35	25708	20241209	15.92	35105	-15.11	20250225	27801	7.19	20250116	41550	-28.28	20240626	26400	12.88	20241209	0.33	Y	007690	5000	463 억	1712077	N	N	52	N	N
73	20250418	090228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29750	0	3	0.00	476000	16	0.71	29750	29750	29750	38650	20850	29750	29750.00	18.49	0	1	30150	29950	29650	29450	29150	30050	29550	463	8900	5000	21420	50	1	9260832	2755	31.15	0.32	12	0.00	955.00	94242.00	40461	20240626	-26.47	25708	20241209	15.72	35105	-15.25	20250225	27801	7.01	20250116	41550	-28.40	20240626	26400	12.69	20241209	0.33	Y	007690	5000	463 억	1712077	N	N	52	N	N
74	20250417	160225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29750	450	2	1.54	67142350	2269	142.61	29350	29850	29350	38050	20550	29300	29591.16	18.48	0	619	29900	29600	29450	29150	29000	29525	29075	463	8750	5000	21090	50	1	9260832	2755	31.15	0.32	12	0.02	955.00	94242.00	40461	20240626	-26.47	25708	20241209	15.72	35105	-15.25	20250225	27801	7.01	20250116	41550	-28.40	20240626	26400	12.69	20241209	0.34	Y	007690	5000	463 억	1711488	N	N	52	N	N
75	20250417	150226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29750	450	2	1.54	60569150	2048	128.72	29350	29850	29350	38050	20550	29300	29574.78	18.48	0	630	29900	29600	29450	29150	29000	29525	29075	463	8750	5000	21090	50	1	9260832	2755	31.15	0.32	12	0.02	955.00	94242.00	40461	20240626	-26.47	25708	20241209	15.72	35105	-15.25	20250225	27801	7.01	20250116	41550	-28.40	20240626	26400	12.69	20241209	0.34	Y	007690	5000	463 억	1711488	N	N	98	N	N
76	20250417	140226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29650	350	2	1.19	35639050	1206	75.80	29350	29850	29350	38050	20550	29300	29551.45	18.48	0	56	29900	29600	29450	29150	29000	29525	29075	463	8750	5000	21090	50	1	9260832	2746	31.05	0.31	12	0.01	955.00	94242.00	40461	20240626	-26.72	25708	20241209	15.33	35105	-15.54	20250225	27801	6.65	20250116	41550	-28.64	20240626	26400	12.31	20241209	0.34	Y	007690	5000	463 억	1711488	N	N	98	N	N
77	20250417	130226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29600	300	2	1.02	21270350	722	45.38	29350	29700	29350	38050	20550	29300	29460.32	18.48	0	52	29900	29600	29450	29150	29000	29525	29075	463	8750	5000	21090	50	1	9260832	2741	30.99	0.31	12	0.01	955.00	94242.00	40461	20240626	-26.84	25708	20241209	15.14	35105	-15.68	20250225	27801	6.47	20250116	41550	-28.76	20240626	26400	12.12	20241209	0.34	Y	007690	5000	463 억	1711488	N	N	98	N	N
78	20250417	120225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29500	200	2	0.68	18552050	630	39.60	29350	29700	29350	38050	20550	29300	29447.70	18.48	0	-3	29900	29600	29450	29150	29000	29525	29075	463	8750	5000	21090	50	1	9260832	2732	30.89	0.31	12	0.01	955.00	94242.00	40461	20240626	-27.09	25708	20241209	14.75	35105	-15.97	20250225	27801	6.11	20250116	41550	-29.00	20240626	26400	11.74	20241209	0.34	Y	007690	5000	463 억	1711488	N	N	98	N	N
79	20250417	110226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29400	100	2	0.34	11555000	393	24.70	29350	29700	29350	38050	20550	29300	29402.04	18.48	0	0	29900	29600	29450	29150	29000	29525	29075	463	8750	5000	21090	50	1	9260832	2723	30.79	0.31	12	0.00	955.00	94242.00	40461	20240626	-27.34	25708	20241209	14.36	35105	-16.25	20250225	27801	5.75	20250116	41550	-29.24	20240626	26400	11.36	20241209	0.34	Y	007690	5000	463 억	1711488	N	N	98	N	N
80	20250417	100226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29400	100	2	0.34	10112850	344	21.62	29350	29700	29350	38050	20550	29300	29397.82	18.48	0	3	29900	29600	29450	29150	29000	29525	29075	463	8750	5000	21090	50	1	9260832	2723	30.79	0.31	12	0.00	955.00	94242.00	40461	20240626	-27.34	25708	20241209	14.36	35105	-16.25	20250225	27801	5.75	20250116	41550	-29.24	20240626	26400	11.36	20241209	0.34	Y	007690	5000	463 억	1711488	N	N	98	N	N
81	20250417	090227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29350	50	2	0.17	29350	1	0.06	29350	29350	29350	38050	20550	29300	29350.00	18.48	0	0	29900	29600	29450	29150	29000	29525	29075	463	8750	5000	21090	50	1	9260832	2718	30.73	0.31	12	0.00	955.00	94242.00	40461	20240626	-27.46	25708	20241209	14.17	35105	-16.39	20250225	27801	5.57	20250116	41550	-29.36	20240626	26400	11.17	20241209	0.34	Y	007690	5000	463 억	1711488	N	N	98	N	N
82	20250416	160224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29300	-300	5	-1.01	46972100	1591	67.85	29600	29750	29300	38450	20750	29600	29523.63	18.49	0	-482	30000	29800	29500	29300	29000	29900	29400	463	8850	5000	21310	50	1	9260832	2713	30.68	0.31	12	0.02	955.00	94242.00	40461	20240626	-27.58	25708	20241209	13.97	35105	-16.54	20250225	27801	5.39	20250116	41550	-29.48	20240626	26400	10.98	20241209	0.33	Y	007690	5000	463 억	1711946	N	N	98	N	N
83	20250416	150226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29450	-150	5	-0.51	36311700	1228	52.37	29600	29750	29400	38450	20750	29600	29569.79	18.49	0	-308	30000	29800	29500	29300	29000	29900	29400	463	8850	5000	21310	50	1	9260832	2727	30.84	0.31	12	0.01	955.00	94242.00	40461	20240626	-27.21	25708	20241209	14.56	35105	-16.11	20250225	27801	5.93	20250116	41550	-29.12	20240626	26400	11.55	20241209	0.33	Y	007690	5000	463 억	1711946	N	N	88	N	N
84	20250416	140226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29550	-50	5	-0.17	32802650	1109	47.29	29600	29750	29400	38450	20750	29600	29578.58	18.49	0	-251	30000	29800	29500	29300	29000	29900	29400	463	8850	5000	21310	50	1	9260832	2737	30.94	0.31	12	0.01	955.00	94242.00	40461	20240626	-26.97	25708	20241209	14.94	35105	-15.82	20250225	27801	6.29	20250116	41550	-28.88	20240626	26400	11.93	20241209	0.33	Y	007690	5000	463 억	1711946	N	N	88	N	N
85	20250416	130225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29600	0	3	0.00	31266550	1057	45.07	29600	29750	29400	38450	20750	29600	29580.46	18.49	0	-251	30000	29800	29500	29300	29000	29900	29400	463	8850	5000	21310	50	1	9260832	2741	30.99	0.31	12	0.01	955.00	94242.00	40461	20240626	-26.84	25708	20241209	15.14	35105	-15.68	20250225	27801	6.47	20250116	41550	-28.76	20240626	26400	12.12	20241209	0.33	Y	007690	5000	463 억	1711946	N	N	88	N	N
86	20250416	120226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29500	-100	5	-0.34	25885950	875	37.31	29600	29750	29400	38450	20750	29600	29583.94	18.49	0	-172	30000	29800	29500	29300	29000	29900	29400	463	8850	5000	21310	50	1	9260832	2732	30.89	0.31	12	0.01	955.00	94242.00	40461	20240626	-27.09	25708	20241209	14.75	35105	-15.97	20250225	27801	6.11	20250116	41550	-29.00	20240626	26400	11.74	20241209	0.33	Y	007690	5000	463 억	1711946	N	N	88	N	N
87	20250416	110225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29650	50	2	0.17	16825250	569	24.26	29600	29750	29400	38450	20750	29600	29569.86	18.49	0	-26	30000	29800	29500	29300	29000	29900	29400	463	8850	5000	21310	50	1	9260832	2746	31.05	0.31	12	0.01	955.00	94242.00	40461	20240626	-26.72	25708	20241209	15.33	35105	-15.54	20250225	27801	6.65	20250116	41550	-28.64	20240626	26400	12.31	20241209	0.33	Y	007690	5000	463 억	1711946	N	N	88	N	N
88	20250416	100225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29500	-100	5	-0.34	13100700	443	18.89	29600	29750	29400	38450	20750	29600	29572.69	18.49	0	-110	30000	29800	29500	29300	29000	29900	29400	463	8850	5000	21310	50	1	9260832	2732	30.89	0.31	12	0.00	955.00	94242.00	40461	20240626	-27.09	25708	20241209	14.75	35105	-15.97	20250225	27801	6.11	20250116	41550	-29.00	20240626	26400	11.74	20241209	0.33	Y	007690	5000	463 억	1711946	N	N	88	N	N
89	20250416	090227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29600	0	3	0.00	207200	7	0.30	29600	29600	29600	38450	20750	29600	29600.00	18.49	0	2	30000	29800	29500	29300	29000	29900	29400	463	8850	5000	21310	50	1	9260832	2741	30.99	0.31	12	0.00	955.00	94242.00	40461	20240626	-26.84	25708	20241209	15.14	35105	-15.68	20250225	27801	6.47	20250116	41550	-28.76	20240626	26400	12.12	20241209	0.33	Y	007690	5000	463 억	1711946	N	N	88	N	N
90	20250415	160224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29600	400	2	1.37	69078100	2345	43.73	29250	29700	29200	37950	20450	29200	29457.61	18.47	0	1165	29733	29466	29283	29016	28833	29375	28925	463	8750	5000	21020	50	1	9260832	2741	30.99	0.31	12	0.03	955.00	94242.00	40461	20240626	-26.84	25708	20241209	15.14	35105	-15.68	20250225	27801	6.47	20250116	41550	-28.76	20240626	26400	12.12	20241209	0.33	Y	007690	5000	463 억	1710793	N	N	88	N	N
91	20250415	150225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29500	300	2	1.03	67185050	2281	42.53	29250	29700	29200	37950	20450	29200	29454.21	18.47	0	1127	29733	29466	29283	29016	28833	29375	28925	463	8750	5000	21020	50	1	9260832	2732	30.89	0.31	12	0.02	955.00	94242.00	40461	20240626	-27.09	25708	20241209	14.75	35105	-15.97	20250225	27801	6.11	20250116	41550	-29.00	20240626	26400	11.74	20241209	0.33	Y	007690	5000	463 억	1710793	N	N	598	N	N
92	20250415	140225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29550	350	2	1.20	37319550	1267	23.62	29250	29700	29200	37950	20450	29200	29455.05	18.47	0	410	29733	29466	29283	29016	28833	29375	28925	463	8750	5000	21020	50	1	9260832	2737	30.94	0.31	12	0.01	955.00	94242.00	40461	20240626	-26.97	25708	20241209	14.94	35105	-15.82	20250225	27801	6.29	20250116	41550	-28.88	20240626	26400	11.93	20241209	0.33	Y	007690	5000	463 억	1710793	N	N	598	N	N
93	20250415	130225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29400	200	2	0.68	36994500	1256	23.42	29250	29700	29200	37950	20450	29200	29454.22	18.47	0	410	29733	29466	29283	29016	28833	29375	28925	463	8750	5000	21020	50	1	9260832	2723	30.79	0.31	12	0.01	955.00	94242.00	40461	20240626	-27.34	25708	20241209	14.36	35105	-16.25	20250225	27801	5.75	20250116	41550	-29.24	20240626	26400	11.36	20241209	0.33	Y	007690	5000	463 억	1710793	N	N	598	N	N
94	20250415	120225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29550	350	2	1.20	34195250	1161	21.65	29250	29700	29200	37950	20450	29200	29453.27	18.47	0	379	29733	29466	29283	29016	28833	29375	28925	463	8750	5000	21020	50	1	9260832	2737	30.94	0.31	12	0.01	955.00	94242.00	40461	20240626	-26.97	25708	20241209	14.94	35105	-15.82	20250225	27801	6.29	20250116	41550	-28.88	20240626	26400	11.93	20241209	0.33	Y	007690	5000	463 억	1710793	N	N	598	N	N
95	20250415	110225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29650	450	2	1.54	22502000	765	14.26	29250	29700	29200	37950	20450	29200	29414.38	18.47	0	276	29733	29466	29283	29016	28833	29375	28925	463	8750	5000	21020	50	1	9260832	2746	31.05	0.31	12	0.01	955.00	94242.00	40461	20240626	-26.72	25708	20241209	15.33	35105	-15.54	20250225	27801	6.65	20250116	41550	-28.64	20240626	26400	12.31	20241209	0.33	Y	007690	5000	463 억	1710793	N	N	598	N	N
96	20250415	100225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29400	200	2	0.68	11834500	404	7.53	29250	29550	29200	37950	20450	29200	29293.32	18.47	0	94	29733	29466	29283	29016	28833	29375	28925	463	8750	5000	21020	50	1	9260832	2723	30.79	0.31	12	0.00	955.00	94242.00	40461	20240626	-27.34	25708	20241209	14.36	35105	-16.25	20250225	27801	5.75	20250116	41550	-29.24	20240626	26400	11.36	20241209	0.33	Y	007690	5000	463 억	1710793	N	N	598	N	N
97	20250415	090226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29250	50	2	0.17	29250	1	0.02	29250	29250	29250	37950	20450	29200	29250.00	18.47	0	0	29733	29466	29283	29016	28833	29375	28925	463	8750	5000	21020	50	1	9260832	2709	30.63	0.31	12	0.00	955.00	94242.00	40461	20240626	-27.71	25708	20241209	13.78	35105	-16.68	20250225	27801	5.21	20250116	41550	-29.60	20240626	26400	10.80	20241209	0.33	Y	007690	5000	463 억	1710793	N	N	598	N	N
98	20250414	160223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29200	-150	5	-0.51	157035200	5363	99.08	29500	29550	29100	38150	20550	29350	29281.22	18.49	0	-1948	30083	29716	29033	28666	27983	29375	28325	463	8800	5000	21130	50	1	9260832	2704	30.58	0.31	12	0.06	955.00	94242.00	40461	20240626	-27.83	25708	20241209	13.58	35105	-16.82	20250225	27801	5.03	20250116	41550	-29.72	20240626	26400	10.61	20241209	0.33	Y	007690	5000	463 억	1712741	N	N	598	N	N
99	20250414	150225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29400	50	2	0.17	144842600	4946	91.37	29500	29550	29100	38150	20550	29350	29284.80	18.49	0	-2000	30083	29716	29033	28666	27983	29375	28325	463	8800	5000	21130	50	1	9260832	2723	30.79	0.31	12	0.05	955.00	94242.00	40461	20240626	-27.34	25708	20241209	14.36	35105	-16.25	20250225	27801	5.75	20250116	41550	-29.24	20240626	26400	11.36	20241209	0.33	Y	007690	5000	463 억	1712741	N	N	407	N	N
100	20250414	140224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29150	-200	5	-0.68	127928050	4368	80.69	29500	29550	29100	38150	20550	29350	29287.56	18.49	0	-2179	30083	29716	29033	28666	27983	29375	28325	463	8800	5000	21130	50	1	9260832	2700	30.52	0.31	12	0.05	955.00	94242.00	40461	20240626	-27.96	25708	20241209	13.39	35105	-16.96	20250225	27801	4.85	20250116	41550	-29.84	20240626	26400	10.42	20241209	0.33	Y	007690	5000	463 억	1712741	N	N	407	N	N
101	20250414	130224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29400	50	2	0.17	48478150	1651	30.50	29500	29550	29200	38150	20550	29350	29362.90	18.49	0	-405	30083	29716	29033	28666	27983	29375	28325	463	8800	5000	21130	50	1	9260832	2723	30.79	0.31	12	0.02	955.00	94242.00	40461	20240626	-27.34	25708	20241209	14.36	35105	-16.25	20250225	27801	5.75	20250116	41550	-29.24	20240626	26400	11.36	20241209	0.33	Y	007690	5000	463 억	1712741	N	N	407	N	N
102	20250414	120225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29450	100	2	0.34	45653300	1555	28.73	29500	29550	29200	38150	20550	29350	29359.04	18.49	0	-433	30083	29716	29033	28666	27983	29375	28325	463	8800	5000	21130	50	1	9260832	2727	30.84	0.31	12	0.02	955.00	94242.00	40461	20240626	-27.21	25708	20241209	14.56	35105	-16.11	20250225	27801	5.93	20250116	41550	-29.12	20240626	26400	11.55	20241209	0.33	Y	007690	5000	463 억	1712741	N	N	407	N	N
103	20250414	110224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29200	-150	5	-0.51	39874350	1358	25.09	29500	29550	29200	38150	20550	29350	29362.56	18.49	0	-493	30083	29716	29033	28666	27983	29375	28325	463	8800	5000	21130	50	1	9260832	2704	30.58	0.31	12	0.01	955.00	94242.00	40461	20240626	-27.83	25708	20241209	13.58	35105	-16.82	20250225	27801	5.03	20250116	41550	-29.72	20240626	26400	10.61	20241209	0.33	Y	007690	5000	463 억	1712741	N	N	407	N	N
104	20250414	100224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29350	0	3	0.00	28679500	976	18.03	29500	29550	29250	38150	20550	29350	29384.73	18.49	0	-326	30083	29716	29033	28666	27983	29375	28325	463	8800	5000	21130	50	1	9260832	2718	30.73	0.31	12	0.01	955.00	94242.00	40461	20240626	-27.46	25708	20241209	14.17	35105	-16.39	20250225	27801	5.57	20250116	41550	-29.36	20240626	26400	11.17	20241209	0.33	Y	007690	5000	463 억	1712741	N	N	407	N	N
105	20250414	090224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29300	-50	5	-0.17	3757350	128	2.36	29500	29500	29300	38150	20550	29350	29354.30	18.49	0	-78	30083	29716	29033	28666	27983	29375	28325	463	8800	5000	21130	50	1	9260832	2713	30.68	0.31	12	0.00	955.00	94242.00	40461	20240626	-27.58	25708	20241209	13.97	35105	-16.54	20250225	27801	5.39	20250116	41550	-29.48	20240626	26400	10.98	20241209	0.33	Y	007690	5000	463 억	1712741	N	N	407	N	N
106	20250411	160223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29350	-50	5	-0.17	156707100	5413	111.68	29400	29400	28350	38200	20600	29400	28950.14	18.49	0	818	30166	29782	29116	28732	28066	29975	28925	463	8800	5000	21160	50	1	9260832	2718	30.73	0.31	12	0.06	955.00	94242.00	40461	20240626	-27.46	25708	20241209	14.17	35105	-16.39	20250225	27801	5.57	20250116	41550	-29.36	20240626	26400	11.17	20241209	0.34	Y	007690	5000	463 억	1712119	N	N	407	N	N
107	20250411	150224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29100	-300	5	-1.02	135707550	4694	96.84	29400	29400	28350	38200	20600	29400	28910.85	18.49	0	732	30166	29782	29116	28732	28066	29975	28925	463	8800	5000	21160	50	1	9260832	2695	30.47	0.31	12	0.05	955.00	94242.00	40461	20240626	-28.08	25708	20241209	13.19	35105	-17.11	20250225	27801	4.67	20250116	41550	-29.96	20240626	26400	10.23	20241209	0.34	Y	007690	5000	463 억	1712119	N	N	98	N	N
108	20250411	140224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	28900	-500	5	-1.70	125883350	4355	89.85	29400	29400	28350	38200	20600	29400	28905.48	18.49	0	709	30166	29782	29116	28732	28066	29975	28925	463	8800	5000	21160	50	1	9260832	2676	30.26	0.31	12	0.05	955.00	94242.00	40461	20240626	-28.57	25708	20241209	12.42	35105	-17.68	20250225	27801	3.95	20250116	41550	-30.45	20240626	26400	9.47	20241209	0.34	Y	007690	5000	463 억	1712119	N	N	98	N	N
109	20250411	130225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29000	-400	5	-1.36	109790550	3798	78.36	29400	29400	28350	38200	20600	29400	28907.46	18.49	0	728	30166	29782	29116	28732	28066	29975	28925	463	8800	5000	21160	50	1	9260832	2686	30.37	0.31	12	0.04	955.00	94242.00	40461	20240626	-28.33	25708	20241209	12.81	35105	-17.39	20250225	27801	4.31	20250116	41550	-30.20	20240626	26400	9.85	20241209	0.34	Y	007690	5000	463 억	1712119	N	N	98	N	N
110	20250411	120224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	28950	-450	5	-1.53	76355300	2637	54.40	29400	29400	28350	38200	20600	29400	28955.37	18.49	0	399	30166	29782	29116	28732	28066	29975	28925	463	8800	5000	21160	50	1	9260832	2681	30.31	0.31	12	0.03	955.00	94242.00	40461	20240626	-28.45	25708	20241209	12.61	35105	-17.53	20250225	27801	4.13	20250116	41550	-30.32	20240626	26400	9.66	20241209	0.34	Y	007690	5000	463 억	1712119	N	N	98	N	N
111	20250411	110223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	28850	-550	5	-1.87	43776550	1511	31.17	29400	29400	28350	38200	20600	29400	28971.91	18.49	0	120	30166	29782	29116	28732	28066	29975	28925	463	8800	5000	21160	50	1	9260832	2672	30.21	0.31	12	0.02	955.00	94242.00	40461	20240626	-28.70	25708	20241209	12.22	35105	-17.82	20250225	27801	3.77	20250116	41550	-30.57	20240626	26400	9.28	20241209	0.34	Y	007690	5000	463 억	1712119	N	N	98	N	N
112	20250411	100224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	28900	-500	5	-1.70	21584300	742	15.31	29400	29400	28350	38200	20600	29400	29089.35	18.49	0	-148	30166	29782	29116	28732	28066	29975	28925	463	8800	5000	21160	50	1	9260832	2676	30.26	0.31	12	0.01	955.00	94242.00	40461	20240626	-28.57	25708	20241209	12.42	35105	-17.68	20250225	27801	3.95	20250116	41550	-30.45	20240626	26400	9.47	20241209	0.34	Y	007690	5000	463 억	1712119	N	N	98	N	N
113	20250411	090225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29400	0	3	0.00	616250	21	0.43	29400	29400	28350	38200	20600	29400	29345.24	18.49	0	-1	30166	29782	29116	28732	28066	29975	28925	463	8800	5000	21160	50	1	9260832	2723	30.79	0.31	12	0.00	955.00	94242.00	40461	20240626	-27.34	25708	20241209	14.36	35105	-16.25	20250225	27801	5.75	20250116	41550	-29.24	20240626	26400	11.36	20241209	0.34	Y	007690	5000	463 억	1712119	N	N	98	N	N
114	20250410	160223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29400	1500	2	5.38	141491000	4847	81.26	28650	29500	28450	36250	19550	27900	29191.46	18.46	0	2282	28766	28332	28116	27682	27466	28225	27575	463	8350	5000	20080	50	1	9260832	2723	30.79	0.31	12	0.05	955.00	94242.00	40461	20240626	-27.34	25708	20241209	14.36	35105	-16.25	20250225	27801	5.75	20250116	41550	-29.24	20240626	26400	11.36	20241209	0.36	Y	007690	5000	463 억	1709931	N	N	98	N	N
115	20250410	150223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29500	1600	2	5.73	132167150	4529	75.93	28650	29500	28450	36250	19550	27900	29182.41	18.46	0	2268	28766	28332	28116	27682	27466	28225	27575	463	8350	5000	20080	50	1	9260832	2732	30.89	0.31	12	0.05	955.00	94242.00	40461	20240626	-27.09	25708	20241209	14.75	35105	-15.97	20250225	27801	6.11	20250116	41550	-29.00	20240626	26400	11.74	20241209	0.36	Y	007690	5000	463 억	1709931	N	N	253	N	N
116	20250410	140223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29250	1350	2	4.84	92220400	3169	53.13	28650	29350	28450	36250	19550	27900	29100.79	18.46	0	1416	28766	28332	28116	27682	27466	28225	27575	463	8350	5000	20080	50	1	9260832	2709	30.63	0.31	12	0.03	955.00	94242.00	40461	20240626	-27.71	25708	20241209	13.78	35105	-16.68	20250225	27801	5.21	20250116	41550	-29.60	20240626	26400	10.80	20241209	0.36	Y	007690	5000	463 억	1709931	N	N	253	N	N
117	20250410	130223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29250	1350	2	4.84	84582250	2908	48.75	28650	29300	28450	36250	19550	27900	29086.06	18.46	0	1177	28766	28332	28116	27682	27466	28225	27575	463	8350	5000	20080	50	1	9260832	2709	30.63	0.31	12	0.03	955.00	94242.00	40461	20240626	-27.71	25708	20241209	13.78	35105	-16.68	20250225	27801	5.21	20250116	41550	-29.60	20240626	26400	10.80	20241209	0.36	Y	007690	5000	463 억	1709931	N	N	253	N	N
118	20250410	120224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29050	1150	2	4.12	75580650	2599	43.57	28650	29300	28450	36250	19550	27900	29080.67	18.46	0	1044	28766	28332	28116	27682	27466	28225	27575	463	8350	5000	20080	50	1	9260832	2690	30.42	0.31	12	0.03	955.00	94242.00	40461	20240626	-28.20	25708	20241209	13.00	35105	-17.25	20250225	27801	4.49	20250116	41550	-30.08	20240626	26400	10.04	20241209	0.36	Y	007690	5000	463 억	1709931	N	N	253	N	N
119	20250410	110224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29100	1200	2	4.30	54701400	1882	31.55	28650	29300	28450	36250	19550	27900	29065.57	18.46	0	629	28766	28332	28116	27682	27466	28225	27575	463	8350	5000	20080	50	1	9260832	2695	30.47	0.31	12	0.02	955.00	94242.00	40461	20240626	-28.08	25708	20241209	13.19	35105	-17.11	20250225	27801	4.67	20250116	41550	-29.96	20240626	26400	10.23	20241209	0.36	Y	007690	5000	463 억	1709931	N	N	253	N	N
120	20250410	100223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29000	1100	2	3.94	24050400	831	13.93	28650	29200	28450	36250	19550	27900	28941.52	18.46	0	433	28766	28332	28116	27682	27466	28225	27575	463	8350	5000	20080	50	1	9260832	2686	30.37	0.31	12	0.01	955.00	94242.00	40461	20240626	-28.33	25708	20241209	12.81	35105	-17.39	20250225	27801	4.31	20250116	41550	-30.20	20240626	26400	9.85	20241209	0.36	Y	007690	5000	463 억	1709931	N	N	253	N	N
121	20250410	090224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	28650	750	2	2.69	6034500	210	3.52	28650	28850	28450	36250	19550	27900	28735.71	18.46	0	177	28766	28332	28116	27682	27466	28225	27575	463	8350	5000	20080	50	1	9260832	2653	30.00	0.30	12	0.00	955.00	94242.00	40461	20240626	-29.19	25708	20241209	11.44	35105	-18.39	20250225	27801	3.05	20250116	41550	-31.05	20240626	26400	8.52	20241209	0.36	Y	007690	5000	463 억	1709931	N	N	253	N	N
122	20250409	160223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	27900	-700	5	-2.45	167726600	5965	116.89	28050	28550	27900	37150	20050	28600	28118.46	18.46	0	-647	29600	29100	28850	28350	28100	28975	28225	463	8550	5000	20590	50	1	9260832	2584	29.21	0.30	12	0.06	955.00	94242.00	40461	20240626	-31.04	25708	20241209	8.53	35105	-20.52	20250225	27801	0.36	20250116	41550	-32.85	20240626	26400	5.68	20241209	0.37	Y	007690	5000	463 억	1709391	N	N	253	N	N
123	20250409	150213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	28100	-500	5	-1.75	140234100	4981	97.61	28050	28550	27950	37150	20050	28600	28153.80	18.46	0	-663	29600	29100	28850	28350	28100	28975	28225	463	8550	5000	20590	50	1	9260832	2602	29.42	0.30	12	0.05	955.00	94242.00	40461	20240626	-30.55	25708	20241209	9.30	35105	-19.95	20250225	27801	1.08	20250116	41550	-32.37	20240626	26400	6.44	20241209	0.37	Y	007690	5000	463 억	1709391	N	N	309	N	N
124	20250409	140222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	27950	-650	5	-2.27	123180350	4376	85.75	28050	28550	27950	37150	20050	28600	28149.07	18.46	0	-556	29600	29100	28850	28350	28100	28975	28225	463	8550	5000	20590	50	1	9260832	2588	29.27	0.30	12	0.05	955.00	94242.00	40461	20240626	-30.92	25708	20241209	8.72	35105	-20.38	20250225	27801	0.54	20250116	41550	-32.73	20240626	26400	5.87	20241209	0.37	Y	007690	5000	463 억	1709391	N	N	309	N	N
125	20250409	130220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	28150	-450	5	-1.57	89120000	3160	61.92	28050	28550	28050	37150	20050	28600	28202.53	18.46	0	-131	29600	29100	28850	28350	28100	28975	28225	463	8550	5000	20590	50	1	9260832	2607	29.48	0.30	12	0.03	955.00	94242.00	40461	20240626	-30.43	25708	20241209	9.50	35105	-19.81	20250225	27801	1.26	20250116	41550	-32.25	20240626	26400	6.63	20241209	0.37	Y	007690	5000	463 억	1709391	N	N	309	N	N
126	20250409	120222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	28350	-250	5	-0.87	65825600	2332	45.70	28050	28550	28050	37150	20050	28600	28227.10	18.46	0	9	29600	29100	28850	28350	28100	28975	28225	463	8550	5000	20590	50	1	9260832	2625	29.69	0.30	12	0.03	955.00	94242.00	40461	20240626	-29.93	25708	20241209	10.28	35105	-19.24	20250225	27801	1.97	20250116	41550	-31.77	20240626	26400	7.39	20241209	0.37	Y	007690	5000	463 억	1709391	N	N	309	N	N
127	20250409	110223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	28350	-250	5	-0.87	57801800	2049	40.15	28050	28550	28050	37150	20050	28600	28209.76	18.46	0	26	29600	29100	28850	28350	28100	28975	28225	463	8550	5000	20590	50	1	9260832	2625	29.69	0.30	12	0.02	955.00	94242.00	40461	20240626	-29.93	25708	20241209	10.28	35105	-19.24	20250225	27801	1.97	20250116	41550	-31.77	20240626	26400	7.39	20241209	0.37	Y	007690	5000	463 억	1709391	N	N	309	N	N
128	20250409	100222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	28100	-500	5	-1.75	45482800	1612	31.59	28050	28550	28050	37150	20050	28600	28215.14	18.46	0	125	29600	29100	28850	28350	28100	28975	28225	463	8550	5000	20590	50	1	9260832	2602	29.42	0.30	12	0.02	955.00	94242.00	40461	20240626	-30.55	25708	20241209	9.30	35105	-19.95	20250225	27801	1.08	20250116	41550	-32.37	20240626	26400	6.44	20241209	0.37	Y	007690	5000	463 억	1709391	N	N	309	N	N
129	20250409	090223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	28350	-250	5	-0.87	16830300	599	11.74	28050	28500	28050	37150	20050	28600	28097.33	18.46	0	113	29600	29100	28850	28350	28100	28975	28225	463	8550	5000	20590	50	1	9260832	2625	29.69	0.30	12	0.01	955.00	94242.00	40461	20240626	-29.93	25708	20241209	10.28	35105	-19.24	20250225	27801	1.97	20250116	41550	-31.77	20240626	26400	7.39	20241209	0.37	Y	007690	5000	463 억	1709391	N	N	309	N	N
130	20250408	160221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	28600	100	2	0.35	147852250	5095	64.01	29000	29350	28600	37050	19950	28500	29019.09	18.46	0	441	29833	29166	28733	28066	27633	28950	27850	463	8550	5000	20520	50	1	9260832	2649	29.95	0.30	12	0.06	955.00	94242.00	40461	20240626	-29.31	25708	20241209	11.25	35105	-18.53	20250225	27801	2.87	20250116	41550	-31.17	20240626	26400	8.33	20241209	0.37	Y	007690	5000	463 억	1709313	N	N	309	N	N
131	20250408	150221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	28800	300	2	1.05	125303650	4308	54.12	29000	29350	28675	37050	19950	28500	29086.27	18.46	0	-45	29833	29166	28733	28066	27633	28950	27850	463	8550	5000	20520	50	1	9260832	2667	30.16	0.31	12	0.05	955.00	94242.00	40461	20240626	-28.82	25708	20241209	12.03	35105	-17.96	20250225	27801	3.59	20250116	41550	-30.69	20240626	26400	9.09	20241209	0.37	Y	007690	5000	463 억	1709313	N	N	213	N	N
132	20250408	140221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	28950	450	2	1.58	111545100	3830	48.12	29000	29350	28850	37050	19950	28500	29124.05	18.46	0	-113	29833	29166	28733	28066	27633	28950	27850	463	8550	5000	20520	50	1	9260832	2681	30.31	0.31	12	0.04	955.00	94242.00	40461	20240626	-28.45	25708	20241209	12.61	35105	-17.53	20250225	27801	4.13	20250116	41550	-30.32	20240626	26400	9.66	20241209	0.37	Y	007690	5000	463 억	1709313	N	N	213	N	N
133	20250408	130221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29150	650	2	2.28	94987650	3261	40.97	29000	29350	28850	37050	19950	28500	29128.38	18.46	0	-54	29833	29166	28733	28066	27633	28950	27850	463	8550	5000	20520	50	1	9260832	2700	30.52	0.31	12	0.04	955.00	94242.00	40461	20240626	-27.96	25708	20241209	13.39	35105	-16.96	20250225	27801	4.85	20250116	41550	-29.84	20240626	26400	10.42	20241209	0.37	Y	007690	5000	463 억	1709313	N	N	213	N	N
134	20250408	120222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29150	650	2	2.28	75631500	2596	32.61	29000	29350	28850	37050	19950	28500	29133.86	18.46	0	327	29833	29166	28733	28066	27633	28950	27850	463	8550	5000	20520	50	1	9260832	2700	30.52	0.31	12	0.03	955.00	94242.00	40461	20240626	-27.96	25708	20241209	13.39	35105	-16.96	20250225	27801	4.85	20250116	41550	-29.84	20240626	26400	10.42	20241209	0.37	Y	007690	5000	463 억	1709313	N	N	213	N	N
135	20250408	110220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29250	750	2	2.63	67722750	2326	29.22	29000	29300	28850	37050	19950	28500	29115.54	18.46	0	269	29833	29166	28733	28066	27633	28950	27850	463	8550	5000	20520	50	1	9260832	2709	30.63	0.31	12	0.03	955.00	94242.00	40461	20240626	-27.71	25708	20241209	13.78	35105	-16.68	20250225	27801	5.21	20250116	41550	-29.60	20240626	26400	10.80	20241209	0.37	Y	007690	5000	463 억	1709313	N	N	213	N	N
136	20250408	100221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29000	500	2	1.75	22217800	764	9.60	29000	29300	28850	37050	19950	28500	29080.89	18.46	0	-8	29833	29166	28733	28066	27633	28950	27850	463	8550	5000	20520	50	1	9260832	2686	30.37	0.31	12	0.01	955.00	94242.00	40461	20240626	-28.33	25708	20241209	12.81	35105	-17.39	20250225	27801	4.31	20250116	41550	-30.20	20240626	26400	9.85	20241209	0.37	Y	007690	5000	463 억	1709313	N	N	213	N	N
137	20250408	090222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29000	500	2	1.75	290000	10	0.13	29000	29000	29000	37050	19950	28500	29000.00	18.46	0	9	29833	29166	28733	28066	27633	28950	27850	463	8550	5000	20520	50	1	9260832	2686	30.37	0.31	12	0.00	955.00	94242.00	40461	20240626	-28.33	25708	20241209	12.81	35105	-17.39	20250225	27801	4.31	20250116	41550	-30.20	20240626	26400	9.85	20241209	0.37	Y	007690	5000	463 억	1709313	N	N	213	N	N
138	20250407	160219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	28500	-1250	5	-4.20	226777825	7959	101.02	29400	29400	28300	38650	20850	29750	28493.26	18.48	0	-2072	30783	30266	29433	28916	28083	30525	29175	463	8900	5000	21420	50	1	9260832	2639	29.84	0.30	12	0.09	955.00	94242.00	40461	20240626	-29.56	25708	20241209	10.86	35105	-18.81	20250225	27801	2.51	20250116	41550	-31.41	20240626	26400	7.95	20241209	0.37	Y	007690	5000	463 억	1711475	N	N	213	N	N
139	20250407	150221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	28600	-1150	5	-3.87	221846125	7786	98.82	29400	29400	28300	38650	20850	29750	28492.95	18.48	0	-2028	30783	30266	29433	28916	28083	30525	29175	463	8900	5000	21420	50	1	9260832	2649	29.95	0.30	12	0.08	955.00	94242.00	40461	20240626	-29.31	25708	20241209	11.25	35105	-18.53	20250225	27801	2.87	20250116	41550	-31.17	20240626	26400	8.33	20241209	0.37	Y	007690	5000	463 억	1711475	N	N	110	N	N
140	20250407	140220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	28650	-1100	5	-3.70	213798575	7505	95.25	29400	29400	28300	38650	20850	29750	28487.49	18.48	0	-1967	30783	30266	29433	28916	28083	30525	29175	463	8900	5000	21420	50	1	9260832	2653	30.00	0.30	12	0.08	955.00	94242.00	40461	20240626	-29.19	25708	20241209	11.44	35105	-18.39	20250225	27801	3.05	20250116	41550	-31.05	20240626	26400	8.52	20241209	0.37	Y	007690	5000	463 억	1711475	N	N	110	N	N
141	20250407	130219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	28850	-900	5	-3.03	196467675	6898	87.55	29400	29400	28300	38650	20850	29750	28481.83	18.48	0	-1880	30783	30266	29433	28916	28083	30525	29175	463	8900	5000	21420	50	1	9260832	2672	30.21	0.31	12	0.07	955.00	94242.00	40461	20240626	-28.70	25708	20241209	12.22	35105	-17.82	20250225	27801	3.77	20250116	41550	-30.57	20240626	26400	9.28	20241209	0.37	Y	007690	5000	463 억	1711475	N	N	110	N	N
142	20250407	120220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	28500	-1250	5	-4.20	161961775	5689	72.20	29400	29400	28300	38650	20850	29750	28469.29	18.48	0	-1241	30783	30266	29433	28916	28083	30525	29175	463	8900	5000	21420	50	1	9260832	2639	29.84	0.30	12	0.06	955.00	94242.00	40461	20240626	-29.56	25708	20241209	10.86	35105	-18.81	20250225	27801	2.51	20250116	41550	-31.41	20240626	26400	7.95	20241209	0.37	Y	007690	5000	463 억	1711475	N	N	110	N	N
143	20250407	110220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	28450	-1300	5	-4.37	133756200	4698	59.63	29400	29400	28300	38650	20850	29750	28470.88	18.48	0	-879	30783	30266	29433	28916	28083	30525	29175	463	8900	5000	21420	50	1	9260832	2635	29.79	0.30	12	0.05	955.00	94242.00	40461	20240626	-29.69	25708	20241209	10.67	35105	-18.96	20250225	27801	2.33	20250116	41550	-31.53	20240626	26400	7.77	20241209	0.37	Y	007690	5000	463 억	1711475	N	N	110	N	N
144	20250407	100220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	28500	-1250	5	-4.20	84890150	2982	37.85	29400	29400	28300	38650	20850	29750	28467.52	18.48	0	-1269	30783	30266	29433	28916	28083	30525	29175	463	8900	5000	21420	50	1	9260832	2639	29.84	0.30	12	0.03	955.00	94242.00	40461	20240626	-29.56	25708	20241209	10.86	35105	-18.81	20250225	27801	2.51	20250116	41550	-31.41	20240626	26400	7.95	20241209	0.37	Y	007690	5000	463 억	1711475	N	N	110	N	N
145	20250407	090220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29000	-750	5	-2.52	584700	20	0.25	29400	29400	29000	38650	20850	29750	29235.00	18.48	0	-4	30783	30266	29433	28916	28083	30525	29175	463	8900	5000	21420	50	1	9260832	2686	30.37	0.31	12	0.00	955.00	94242.00	40461	20240626	-28.33	25708	20241209	12.81	35105	-17.39	20250225	27801	4.31	20250116	41550	-30.20	20240626	26400	9.85	20241209	0.37	Y	007690	5000	463 억	1711475	N	N	110	N	N
146	20250404	160220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29750	450	2	1.54	229807450	7879	128.62	28950	29950	28600	38050	20550	29300	29167.08	18.48	49267	-37	30100	29700	29100	28700	28100	29400	28400	463	8750	5000	21090	50	1	9260832	2755	31.15	0.32	12	0.09	955.00	94242.00	40461	20240626	-26.47	25708	20241209	15.72	35105	-15.25	20250225	27801	7.01	20250116	41550	-28.40	20240626	26400	12.69	20241209	0.38	Y	007690	5000	463 억	1711598	N	N	110	N	N
147	20250404	150220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29400	100	2	0.34	212372750	7289	118.98	28950	29950	28600	38050	20550	29300	29136.06	18.48	49267	-35	30100	29700	29100	28700	28100	29400	28400	463	8750	5000	21090	50	1	9260832	2723	30.79	0.31	12	0.08	955.00	94242.00	40461	20240626	-27.34	25708	20241209	14.36	35105	-16.25	20250225	27801	5.75	20250116	41550	-29.24	20240626	26400	11.36	20241209	0.38	Y	007690	5000	463 억	1711598	N	N	33	N	N
148	20250404	140222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	28800	-500	5	-1.71	136504975	4690	76.56	28950	29950	28600	38050	20550	29300	29105.54	18.48	49267	-890	30100	29700	29100	28700	28100	29400	28400	463	8750	5000	21090	50	1	9260832	2667	30.16	0.31	12	0.05	955.00	94242.00	40461	20240626	-28.82	25708	20241209	12.03	35105	-17.96	20250225	27801	3.59	20250116	41550	-30.69	20240626	26400	9.09	20241209	0.38	Y	007690	5000	463 억	1711598	N	N	33	N	N
149	20250404	130222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29050	-250	5	-0.85	92791175	3179	51.89	28950	29950	28600	38050	20550	29300	29188.79	18.48	49267	-880	30100	29700	29100	28700	28100	29400	28400	463	8750	5000	21090	50	1	9260832	2690	30.42	0.31	12	0.03	955.00	94242.00	40461	20240626	-28.20	25708	20241209	13.00	35105	-17.25	20250225	27801	4.49	20250116	41550	-30.08	20240626	26400	10.04	20241209	0.38	Y	007690	5000	463 억	1711598	N	N	33	N	N
150	20250404	120220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29300	0	3	0.00	77786875	2666	43.52	28950	29950	28600	38050	20550	29300	29177.37	18.48	49267	-584	30100	29700	29100	28700	28100	29400	28400	463	8750	5000	21090	50	1	9260832	2713	30.68	0.31	12	0.03	955.00	94242.00	40461	20240626	-27.58	25708	20241209	13.97	35105	-16.54	20250225	27801	5.39	20250116	41550	-29.48	20240626	26400	10.98	20241209	0.38	Y	007690	5000	463 억	1711598	N	N	33	N	N
151	20250404	110221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29350	50	2	0.17	68567725	2353	38.41	28950	29950	28600	38050	20550	29300	29140.55	18.48	49267	-597	30100	29700	29100	28700	28100	29400	28400	463	8750	5000	21090	50	1	9260832	2718	30.73	0.31	12	0.03	955.00	94242.00	40461	20240626	-27.46	25708	20241209	14.17	35105	-16.39	20250225	27801	5.57	20250116	41550	-29.36	20240626	26400	11.17	20241209	0.38	Y	007690	5000	463 억	1711598	N	N	33	N	N
152	20250404	100221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29300	0	3	0.00	34206875	1185	19.34	28950	29400	28600	38050	20550	29300	28866.56	18.48	49267	-105	30100	29700	29100	28700	28100	29400	28400	463	8750	5000	21090	50	1	9260832	2713	30.68	0.31	12	0.01	955.00	94242.00	40461	20240626	-27.58	25708	20241209	13.97	35105	-16.54	20250225	27801	5.39	20250116	41550	-29.48	20240626	26400	10.98	20241209	0.38	Y	007690	5000	463 억	1711598	N	N	33	N	N
153	20250404	090221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	28700	-600	5	-2.05	1325900	46	0.75	28950	28950	28700	38050	20550	29300	28823.91	18.48	49267	-19	30100	29700	29100	28700	28100	29400	28400	463	8750	5000	21090	50	1	9260832	2658	30.05	0.30	12	0.00	955.00	94242.00	40461	20240626	-29.07	25708	20241209	11.64	35105	-18.25	20250225	27801	3.23	20250116	41550	-30.93	20240626	26400	8.71	20241209	0.38	Y	007690	5000	463 억	1711598	N	N	33	N	N
154	20250403	160218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29300	-300	5	-1.01	178073300	6126	359.09	29500	29500	28500	38450	20750	29600	29068.45	18.45	0	-234	30333	29966	29783	29416	29233	29875	29325	451	8850	5000	21310	50	1	9010616	2640	30.68	0.31	12	0.07	955.00	94242.00	40461	20240626	-27.58	25708	20241209	13.97	35105	-16.54	20250225	27801	5.39	20250116	41550	-29.48	20240626	26400	10.98	20241209	0.38	Y	007690	5000	450 억	1662663	N	N	33	N	N
155	20250403	150220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29150	-450	5	-1.52	170292300	5859	343.43	29500	29500	28500	38450	20750	29600	29065.08	18.45	0	-109	30333	29966	29783	29416	29233	29875	29325	451	8850	5000	21310	50	1	9010616	2627	30.52	0.31	12	0.07	955.00	94242.00	40461	20240626	-27.96	25708	20241209	13.39	35105	-16.96	20250225	27801	4.85	20250116	41550	-29.84	20240626	26400	10.42	20241209	0.38	Y	007690	5000	450 억	1662663	N	N	0	N	N
156	20250403	140219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29300	-300	5	-1.01	147459550	5076	297.54	29500	29500	28500	38450	20750	29600	29050.34	18.45	0	-29	30333	29966	29783	29416	29233	29875	29325	451	8850	5000	21310	50	1	9010616	2640	30.68	0.31	12	0.06	955.00	94242.00	40461	20240626	-27.58	25708	20241209	13.97	35105	-16.54	20250225	27801	5.39	20250116	41550	-29.48	20240626	26400	10.98	20241209	0.38	Y	007690	5000	450 억	1662663	N	N	0	N	N
157	20250403	130220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29350	-250	5	-0.84	140683450	4845	284.00	29500	29500	28500	38450	20750	29600	29036.83	18.45	0	16	30333	29966	29783	29416	29233	29875	29325	451	8850	5000	21310	50	1	9010616	2645	30.73	0.31	12	0.05	955.00	94242.00	40461	20240626	-27.46	25708	20241209	14.17	35105	-16.39	20250225	27801	5.57	20250116	41550	-29.36	20240626	26400	11.17	20241209	0.38	Y	007690	5000	450 억	1662663	N	N	0	N	N
158	20250403	120220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29100	-500	5	-1.69	136591300	4705	275.79	29500	29500	28500	38450	20750	29600	29031.09	18.45	0	76	30333	29966	29783	29416	29233	29875	29325	451	8850	5000	21310	50	1	9010616	2622	30.47	0.31	12	0.05	955.00	94242.00	40461	20240626	-28.08	25708	20241209	13.19	35105	-17.11	20250225	27801	4.67	20250116	41550	-29.96	20240626	26400	10.23	20241209	0.38	Y	007690	5000	450 억	1662663	N	N	0	N	N
159	20250403	110219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	28900	-700	5	-2.36	120692450	4156	243.61	29500	29500	28500	38450	20750	29600	29040.53	18.45	0	-176	30333	29966	29783	29416	29233	29875	29325	451	8850	5000	21310	50	1	9010616	2604	30.26	0.31	12	0.05	955.00	94242.00	40461	20240626	-28.57	25708	20241209	12.42	35105	-17.68	20250225	27801	3.95	20250116	41550	-30.45	20240626	26400	9.47	20241209	0.38	Y	007690	5000	450 억	1662663	N	N	0	N	N
160	20250403	100219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29150	-450	5	-1.52	95633750	3290	192.85	29500	29500	28500	38450	20750	29600	29068.01	18.45	0	205	30333	29966	29783	29416	29233	29875	29325	451	8850	5000	21310	50	1	9010616	2627	30.52	0.31	12	0.04	955.00	94242.00	40461	20240626	-27.96	25708	20241209	13.39	35105	-16.96	20250225	27801	4.85	20250116	41550	-29.84	20240626	26400	10.42	20241209	0.38	Y	007690	5000	450 억	1662663	N	N	0	N	N
161	20250403	090220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29500	-100	5	-0.34	3569500	121	7.09	29500	29500	29500	38450	20750	29600	29500.00	18.45	0	-21	30333	29966	29783	29416	29233	29875	29325	451	8850	5000	21310	50	1	9010616	2658	30.89	0.31	12	0.00	955.00	94242.00	40461	20240626	-27.09	25708	20241209	14.75	35105	-15.97	20250225	27801	6.11	20250116	41550	-29.00	20240626	26400	11.74	20241209	0.38	Y	007690	5000	450 억	1662663	N	N	0	N	N
162	20250402	160217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29600	-400	5	-1.33	50779900	1706	58.85	30000	30150	29600	39000	21000	30000	29765.77	18.45	0	-166	30500	30250	29750	29500	29000	30375	29625	451	9000	5000	21600	50	1	9010616	2667	30.99	0.31	12	0.02	955.00	94242.00	40461	20240626	-26.84	25708	20241209	15.14	35105	-15.68	20250225	27801	6.47	20250116	41550	-28.76	20240626	26400	12.12	20241209	0.41	Y	007690	5000	450 억	1662827	N	N	14	N	N
163	20250402	150216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29800	-200	5	-0.67	35732800	1200	41.39	30000	30150	29650	39000	21000	30000	29777.33	18.45	0	-104	30500	30250	29750	29500	29000	30375	29625	451	9000	5000	21600	50	1	9010616	2685	31.20	0.32	12	0.01	955.00	94242.00	40461	20240626	-26.35	25708	20241209	15.92	35105	-15.11	20250225	27801	7.19	20250116	41550	-28.28	20240626	26400	12.88	20241209	0.41	Y	007690	5000	450 억	1662827	N	N	14	N	N
164	20250402	140216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29800	-200	5	-0.67	34275550	1151	39.70	30000	30150	29650	39000	21000	30000	29778.93	18.45	0	-114	30500	30250	29750	29500	29000	30375	29625	451	9000	5000	21600	50	1	9010616	2685	31.20	0.32	12	0.01	955.00	94242.00	40461	20240626	-26.35	25708	20241209	15.92	35105	-15.11	20250225	27801	7.19	20250116	41550	-28.28	20240626	26400	12.88	20241209	0.41	Y	007690	5000	450 억	1662827	N	N	14	N	N
165	20250402	130217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29700	-300	5	-1.00	32935800	1106	38.15	30000	30150	29650	39000	21000	30000	29779.20	18.45	0	-109	30500	30250	29750	29500	29000	30375	29625	451	9000	5000	21600	50	1	9010616	2676	31.10	0.32	12	0.01	955.00	94242.00	40461	20240626	-26.60	25708	20241209	15.53	35105	-15.40	20250225	27801	6.83	20250116	41550	-28.52	20240626	26400	12.50	20241209	0.41	Y	007690	5000	450 억	1662827	N	N	14	N	N
166	20250402	120217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29650	-350	5	-1.17	26966000	905	31.22	30000	30150	29650	39000	21000	30000	29796.69	18.45	0	-293	30500	30250	29750	29500	29000	30375	29625	451	9000	5000	21600	50	1	9010616	2672	31.05	0.31	12	0.01	955.00	94242.00	40461	20240626	-26.72	25708	20241209	15.33	35105	-15.54	20250225	27801	6.65	20250116	41550	-28.64	20240626	26400	12.31	20241209	0.41	Y	007690	5000	450 억	1662827	N	N	14	N	N
167	20250402	110217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29850	-150	5	-0.50	20098950	674	23.25	30000	30150	29700	39000	21000	30000	29820.40	18.45	0	-339	30500	30250	29750	29500	29000	30375	29625	451	9000	5000	21600	50	1	9010616	2690	31.26	0.32	12	0.01	955.00	94242.00	40461	20240626	-26.23	25708	20241209	16.11	35105	-14.97	20250225	27801	7.37	20250116	41550	-28.16	20240626	26400	13.07	20241209	0.41	Y	007690	5000	450 억	1662827	N	N	14	N	N
168	20250402	100216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29900	-100	5	-0.33	13630600	457	15.76	30000	30150	29700	39000	21000	30000	29826.26	18.45	0	-359	30500	30250	29750	29500	29000	30375	29625	451	9000	5000	21600	50	1	9010616	2694	31.31	0.32	12	0.01	955.00	94242.00	40461	20240626	-26.10	25708	20241209	16.31	35105	-14.83	20250225	27801	7.55	20250116	41550	-28.04	20240626	26400	13.26	20241209	0.41	Y	007690	5000	450 억	1662827	N	N	14	N	N
169	20250402	090216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30000	0	3	0.00	30000	1	0.03	30000	30000	30000	39000	21000	30000	30000.00	18.45	0	0	30500	30250	29750	29500	29000	30375	29625	451	9000	5000	21600	50	1	9010616	2703	31.41	0.32	12	0.00	955.00	94242.00	40461	20240626	-25.85	25708	20241209	16.70	35105	-14.54	20250225	27801	7.91	20250116	41550	-27.80	20240626	26400	13.64	20241209	0.41	Y	007690	5000	450 억	1662827	N	N	14	N	N
170	20250401	160218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30000	700	2	2.39	85470500	2887	51.00	29800	30000	29250	38050	20550	29300	29605.30	18.46	0	-884	30333	29816	29533	29016	28733	29675	28875	451	8750	5000	21090	50	1	9010616	2703	31.41	0.32	12	0.03	955.00	94242.00	40461	20240626	-25.85	25708	20241209	16.70	35105	-14.54	20250225	27801	7.91	20250116	41550	-27.80	20240626	26400	13.64	20241209	0.41	Y	007690	5000	450 억	1663517	N	N	14	N	N
171	20250401	150217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29900	600	2	2.05	84213250	2845	50.26	29800	30000	29250	38050	20550	29300	29600.44	18.46	0	-850	30333	29816	29533	29016	28733	29675	28875	451	8750	5000	21090	50	1	9010616	2694	31.31	0.32	12	0.03	955.00	94242.00	40461	20240626	-26.10	25708	20241209	16.31	35105	-14.83	20250225	27801	7.55	20250116	41550	-28.04	20240626	26400	13.26	20241209	0.41	Y	007690	5000	450 억	1663517	N	N	0	N	N
172	20250401	140217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29900	600	2	2.05	76193900	2577	45.52	29800	30000	29250	38050	20550	29300	29566.90	18.46	0	-826	30333	29816	29533	29016	28733	29675	28875	451	8750	5000	21090	50	1	9010616	2694	31.31	0.32	12	0.03	955.00	94242.00	40461	20240626	-26.10	25708	20241209	16.31	35105	-14.83	20250225	27801	7.55	20250116	41550	-28.04	20240626	26400	13.26	20241209	0.41	Y	007690	5000	450 억	1663517	N	N	0	N	N
173	20250401	130217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29850	550	2	1.88	69492125	2353	41.57	29800	30000	29250	38050	20550	29300	29533.41	18.46	0	-837	30333	29816	29533	29016	28733	29675	28875	451	8750	5000	21090	50	1	9010616	2690	31.26	0.32	12	0.03	955.00	94242.00	40461	20240626	-26.23	25708	20241209	16.11	35105	-14.97	20250225	27801	7.37	20250116	41550	-28.16	20240626	26400	13.07	20241209	0.41	Y	007690	5000	450 억	1663517	N	N	0	N	N
174	20250401	120218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29750	450	2	1.54	64416975	2183	38.56	29800	30000	29250	38050	20550	29300	29508.46	18.46	0	-859	30333	29816	29533	29016	28733	29675	28875	451	8750	5000	21090	50	1	9010616	2681	31.15	0.32	12	0.02	955.00	94242.00	40461	20240626	-26.47	25708	20241209	15.72	35105	-15.25	20250225	27801	7.01	20250116	41550	-28.40	20240626	26400	12.69	20241209	0.41	Y	007690	5000	450 억	1663517	N	N	0	N	N
175	20250401	110217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29500	200	2	0.68	55613225	1886	33.32	29800	30000	29250	38050	20550	29300	29487.39	18.46	0	-906	30333	29816	29533	29016	28733	29675	28875	451	8750	5000	21090	50	1	9010616	2658	30.89	0.31	12	0.02	955.00	94242.00	40461	20240626	-27.09	25708	20241209	14.75	35105	-15.97	20250225	27801	6.11	20250116	41550	-29.00	20240626	26400	11.74	20241209	0.41	Y	007690	5000	450 억	1663517	N	N	0	N	N
176	20250401	100215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29250	-50	5	-0.17	41233725	1396	24.66	29800	30000	29250	38050	20550	29300	29537.05	18.46	0	-853	30333	29816	29533	29016	28733	29675	28875	451	8750	5000	21090	50	1	9010616	2636	30.63	0.31	12	0.02	955.00	94242.00	40461	20240626	-27.71	25708	20241209	13.78	35105	-16.68	20250225	27801	5.21	20250116	41550	-29.60	20240626	26400	10.80	20241209	0.41	Y	007690	5000	450 억	1663517	N	N	0	N	N
177	20250401	090216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29500	200	2	0.68	10039900	337	5.95	29800	30000	29500	38050	20550	29300	29791.99	18.46	0	-222	30333	29816	29533	29016	28733	29675	28875	451	8750	5000	21090	50	1	9010616	2658	30.89	0.31	12	0.00	955.00	94242.00	40461	20240626	-27.09	25708	20241209	14.75	35105	-15.97	20250225	27801	6.11	20250116	41550	-29.00	20240626	26400	11.74	20241209	0.41	Y	007690	5000	450 억	1663517	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History