KissMeData/007690/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	161630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29300	-800	5	-2.66	167149475	5661	137.50	30050	30050	29250	39100	21100	30100	29526.69	18.47	-743	30466	30282	30066	29882	29666	30175	29775	451	9000	5000	21670	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	0.41	Y	007690	5000	450 억	1664304	N	N	0	N	N
3	20250331	151506	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29300	-800	5	-2.66	146522550	4957	120.40	30050	30050	29300	39100	21100	30100	29558.71	18.47	-825	30466	30282	30066	29882	29666	30175	29775	451	9000	5000	21670	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	0.41	Y	007690	5000	450 억	1664304	N	N	0	N	N
4	20250331	120635	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29600	-500	5	-1.66	73784100	2494	60.58	30050	30050	29450	39100	21100	30100	29584.64	18.47	-609	30466	30282	30066	29882	29666	30175	29775	451	9000	5000	21670	50	1	9010616	2667	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	0.41	Y	007690	5000	450 억	1664304	N	N	0	N	N
5	20250331	091152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29550	-550	5	-1.83	14095100	476	11.56	30050	30050	29500	39100	21100	30100	29611.55	18.47	-238	30466	30282	30066	29882	29666	30175	29775	451	9000	5000	21670	50	1	9010616	2663	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	0.41	Y	007690	5000	450 억	1664304	N	N	0	N	N
6	20250328	160232	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30100	-50	5	-0.17	123572850	4117	74.34	30150	30250	29850	39150	21150	30150	30015.27	18.44	-189	30716	30432	30116	29832	29516	30575	29975	451	9000	5000	21700	50	1	9010616	2712	31.52	0.32	12	0.05	955.00	94242.00	40461	20240626	-25.61	25708	20241209	17.08	35105	-14.26	20250225	27801	8.27	20250116	41550	-27.56	20240626	26400	14.02	20241209	0.41	N	007690	5000	450 억	1661687	N	N	0	N	N
7	20250328	150233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30000	-150	5	-0.50	118972150	3964	71.58	30150	30250	29850	39150	21150	30150	30013.16	18.44	-163	30716	30432	30116	29832	29516	30575	29975	451	9000	5000	21700	50	1	9010616	2703	31.41	0.32	12	0.04	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	N	007690	5000	450 억	1661687	N	N	0	N	N
8	20250328	140233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30100	-50	5	-0.17	98437550	3280	59.23	30150	30250	29850	39150	21150	30150	30011.45	18.44	-191	30716	30432	30116	29832	29516	30575	29975	451	9000	5000	21700	50	1	9010616	2712	31.52	0.32	12	0.04	955.00	94242.00	40461	20240626	-25.61	25708	20241209	17.08	35105	-14.26	20250225	27801	8.27	20250116	41550	-27.56	20240626	26400	14.02	20241209	0.41	N	007690	5000	450 억	1661687	N	N	0	N	N
9	20250328	130233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30100	-50	5	-0.17	89611550	2987	53.94	30150	30250	29850	39150	21150	30150	30000.52	18.44	-156	30716	30432	30116	29832	29516	30575	29975	451	9000	5000	21700	50	1	9010616	2712	31.52	0.32	12	0.03	955.00	94242.00	40461	20240626	-25.61	25708	20241209	17.08	35105	-14.26	20250225	27801	8.27	20250116	41550	-27.56	20240626	26400	14.02	20241209	0.41	N	007690	5000	450 억	1661687	N	N	0	N	N
10	20250328	120233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30200	50	2	0.17	74141100	2473	44.66	30150	30200	29850	39150	21150	30150	29980.23	18.44	-5	30716	30432	30116	29832	29516	30575	29975	451	9000	5000	21700	50	1	9010616	2721	31.62	0.32	12	0.03	955.00	94242.00	40461	20240626	-25.36	25708	20241209	17.47	35105	-13.97	20250225	27801	8.63	20250116	41550	-27.32	20240626	26400	14.39	20241209	0.41	N	007690	5000	450 억	1661687	N	N	0	N	N
11	20250328	110232	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30000	-150	5	-0.50	65796650	2196	39.65	30150	30150	29850	39150	21150	30150	29962.04	18.44	-87	30716	30432	30116	29832	29516	30575	29975	451	9000	5000	21700	50	1	9010616	2703	31.41	0.32	12	0.02	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	N	007690	5000	450 억	1661687	N	N	0	N	N
12	20250328	100233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29900	-250	5	-0.83	24015250	802	14.48	30150	30150	29850	39150	21150	30150	29944.20	18.44	-312	30716	30432	30116	29832	29516	30575	29975	451	9000	5000	21700	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	N	007690	5000	450 억	1661687	N	N	0	N	N
13	20250328	090235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30050	-100	5	-0.33	4023800	134	2.42	30150	30150	30000	39150	21150	30150	30028.36	18.44	-108	30716	30432	30116	29832	29516	30575	29975	451	9000	5000	21700	50	1	9010616	2708	31.47	0.32	12	0.00	955.00	94242.00	40461	20240626	-25.73	25708	20241209	16.89	35105	-14.40	20250225	27801	8.09	20250116	41550	-27.68	20240626	26400	13.83	20241209	0.41	N	007690	5000	450 억	1661687	N	N	0	N	N
14	20250327	160233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30150	150	2	0.50	166334100	5538	201.09	29900	30400	29800	39000	21000	30000	30035.05	18.44	-345	30333	30166	30083	29916	29833	30125	29875	451	9000	5000	21600	50	1	9010616	2717	31.57	0.32	12	0.06	955.00	94242.00	40461	20240626	-25.48	25708	20241209	17.28	35105	-14.11	20250225	27801	8.45	20250116	41550	-27.44	20240626	26400	14.20	20241209	0.41	N	007690	5000	450 억	1661439	N	N	1	N	N
15	20250327	150233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29900	-100	5	-0.33	162068400	5396	195.93	29900	30400	29800	39000	21000	30000	30034.91	18.44	-373	30333	30166	30083	29916	29833	30125	29875	451	9000	5000	21600	50	1	9010616	2694	31.31	0.32	12	0.06	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	N	007690	5000	450 억	1661439	N	N	1	N	N
16	20250327	140231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30100	100	2	0.33	121506400	4045	146.88	29900	30400	29800	39000	21000	30000	30038.67	18.44	149	30333	30166	30083	29916	29833	30125	29875	451	9000	5000	21600	50	1	9010616	2712	31.52	0.32	12	0.04	955.00	94242.00	40461	20240626	-25.61	25708	20241209	17.08	35105	-14.26	20250225	27801	8.27	20250116	41550	-27.56	20240626	26400	14.02	20241209	0.41	N	007690	5000	450 억	1661439	N	N	1	N	N
17	20250327	130230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30100	100	2	0.33	106534500	3548	128.83	29900	30400	29800	39000	21000	30000	30026.63	18.44	80	30333	30166	30083	29916	29833	30125	29875	451	9000	5000	21600	50	1	9010616	2712	31.52	0.32	12	0.04	955.00	94242.00	40461	20240626	-25.61	25708	20241209	17.08	35105	-14.26	20250225	27801	8.27	20250116	41550	-27.56	20240626	26400	14.02	20241209	0.41	N	007690	5000	450 억	1661439	N	N	1	N	N
18	20250327	120233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30200	200	2	0.67	94436450	3147	114.27	29900	30400	29800	39000	21000	30000	30008.40	18.44	0	30333	30166	30083	29916	29833	30125	29875	451	9000	5000	21600	50	1	9010616	2721	31.62	0.32	12	0.03	955.00	94242.00	40461	20240626	-25.36	25708	20241209	17.47	35105	-13.97	20250225	27801	8.63	20250116	41550	-27.32	20240626	26400	14.39	20241209	0.41	N	007690	5000	450 억	1661439	N	N	1	N	N
19	20250327	110234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30200	200	2	0.67	79829600	2663	96.70	29900	30400	29800	39000	21000	30000	29977.32	18.44	-122	30333	30166	30083	29916	29833	30125	29875	451	9000	5000	21600	50	1	9010616	2721	31.62	0.32	12	0.03	955.00	94242.00	40461	20240626	-25.36	25708	20241209	17.47	35105	-13.97	20250225	27801	8.63	20250116	41550	-27.32	20240626	26400	14.39	20241209	0.41	N	007690	5000	450 억	1661439	N	N	1	N	N
20	20250327	100232	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30050	50	2	0.17	55833700	1868	67.83	29900	30050	29800	39000	21000	30000	29889.56	18.44	-208	30333	30166	30083	29916	29833	30125	29875	451	9000	5000	21600	50	1	9010616	2708	31.47	0.32	12	0.02	955.00	94242.00	40461	20240626	-25.73	25708	20241209	16.89	35105	-14.40	20250225	27801	8.09	20250116	41550	-27.68	20240626	26400	13.83	20241209	0.41	N	007690	5000	450 억	1661439	N	N	1	N	N
21	20250327	090233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29900	-100	5	-0.33	5207100	174	6.32	29900	29950	29900	39000	21000	30000	29925.86	18.44	93	30333	30166	30083	29916	29833	30125	29875	451	9000	5000	21600	50	1	9010616	2694	31.31	0.32	12	0.00	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	N	007690	5000	450 억	1661439	N	N	1	N	N
22	20250326	160231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30000	-150	5	-0.50	79634725	2648	69.17	30150	30250	30000	39150	21150	30150	30073.54	18.23	-1316	30783	30466	30283	29966	29783	30375	29875	451	9000	5000	21700	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	N	007690	5000	450 억	1642719	N	N	1	N	N
23	20250326	150229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30050	-100	5	-0.33	56395025	1874	48.96	30150	30250	30000	39150	21150	30150	30093.40	18.23	-599	30783	30466	30283	29966	29783	30375	29875	451	9000	5000	21700	50	1	9010616	2708	31.47	0.32	12	0.02	955.00	94242.00	40461	20240626	-25.73	25708	20241209	16.89	35105	-14.40	20250225	27801	8.09	20250116	41550	-27.68	20240626	26400	13.83	20241209	0.41	N	007690	5000	450 억	1642719	N	N	8	N	N
24	20250326	140231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30100	-50	5	-0.17	38418175	1277	33.36	30150	30250	30000	39150	21150	30150	30084.71	18.23	-311	30783	30466	30283	29966	29783	30375	29875	451	9000	5000	21700	50	1	9010616	2712	31.52	0.32	12	0.01	955.00	94242.00	40461	20240626	-25.61	25708	20241209	17.08	35105	-14.26	20250225	27801	8.27	20250116	41550	-27.56	20240626	26400	14.02	20241209	0.41	N	007690	5000	450 억	1642719	N	N	8	N	N
25	20250326	130231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30100	-50	5	-0.17	33840175	1125	29.39	30150	30250	30000	39150	21150	30150	30080.16	18.23	-301	30783	30466	30283	29966	29783	30375	29875	451	9000	5000	21700	50	1	9010616	2712	31.52	0.32	12	0.01	955.00	94242.00	40461	20240626	-25.61	25708	20241209	17.08	35105	-14.26	20250225	27801	8.27	20250116	41550	-27.56	20240626	26400	14.02	20241209	0.41	N	007690	5000	450 억	1642719	N	N	8	N	N
26	20250326	120232	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30050	-100	5	-0.33	14609125	485	12.67	30150	30250	30050	39150	21150	30150	30121.91	18.23	-193	30783	30466	30283	29966	29783	30375	29875	451	9000	5000	21700	50	1	9010616	2708	31.47	0.32	12	0.01	955.00	94242.00	40461	20240626	-25.73	25708	20241209	16.89	35105	-14.40	20250225	27801	8.09	20250116	41550	-27.68	20240626	26400	13.83	20241209	0.41	N	007690	5000	450 억	1642719	N	N	8	N	N
27	20250326	110231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30100	-50	5	-0.17	6936125	230	6.01	30150	30250	30100	39150	21150	30150	30157.07	18.23	-133	30783	30466	30283	29966	29783	30375	29875	451	9000	5000	21700	50	1	9010616	2712	31.52	0.32	12	0.00	955.00	94242.00	40461	20240626	-25.61	25708	20241209	17.08	35105	-14.26	20250225	27801	8.27	20250116	41550	-27.56	20240626	26400	14.02	20241209	0.41	N	007690	5000	450 억	1642719	N	N	8	N	N
28	20250326	100232	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30150	0	3	0.00	4765925	158	4.13	30150	30250	30100	39150	21150	30150	30164.08	18.23	-95	30783	30466	30283	29966	29783	30375	29875	451	9000	5000	21700	50	1	9010616	2717	31.57	0.32	12	0.00	955.00	94242.00	40461	20240626	-25.48	25708	20241209	17.28	35105	-14.11	20250225	27801	8.45	20250116	41550	-27.44	20240626	26400	14.20	20241209	0.41	N	007690	5000	450 억	1642719	N	N	8	N	N
29	20250326	090231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30150	0	3	0.00	753750	25	0.65	30150	30150	30150	39150	21150	30150	30150.00	18.23	-1	30783	30466	30283	29966	29783	30375	29875	451	9000	5000	21700	50	1	9010616	2717	31.57	0.32	12	0.00	955.00	94242.00	40461	20240626	-25.48	25708	20241209	17.28	35105	-14.11	20250225	27801	8.45	20250116	41550	-27.44	20240626	26400	14.20	20241209	0.41	N	007690	5000	450 억	1642719	N	N	8	N	N
30	20250325	160231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30150	-100	5	-0.33	115602725	3822	63.55	30250	30600	30100	39300	21200	30250	30246.66	18.21	-743	30750	30500	30150	29900	29550	30625	30025	451	9050	5000	21780	50	1	9010616	2717	31.57	0.32	12	0.04	955.00	94242.00	40461	20240626	-25.48	25708	20241209	17.28	35105	-14.11	20250225	27801	8.45	20250116	41550	-27.44	20240626	26400	14.20	20241209	0.41	N	007690	5000	450 억	1640481	N	N	8	N	N
31	20250325	150231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30300	50	2	0.17	108501225	3587	59.64	30250	30600	30100	39300	21200	30250	30248.46	18.21	-786	30750	30500	30150	29900	29550	30625	30025	451	9050	5000	21780	50	1	9010616	2730	31.73	0.32	12	0.04	955.00	94242.00	40461	20240626	-25.11	25708	20241209	17.86	35105	-13.69	20250225	27801	8.99	20250116	41550	-27.08	20240626	26400	14.77	20241209	0.41	N	007690	5000	450 억	1640481	N	N	13	N	N
32	20250325	140231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30200	-50	5	-0.17	90727525	2999	49.87	30250	30600	30100	39300	21200	30250	30252.59	18.21	-514	30750	30500	30150	29900	29550	30625	30025	451	9050	5000	21780	50	1	9010616	2721	31.62	0.32	12	0.03	955.00	94242.00	40461	20240626	-25.36	25708	20241209	17.47	35105	-13.97	20250225	27801	8.63	20250116	41550	-27.32	20240626	26400	14.39	20241209	0.41	N	007690	5000	450 억	1640481	N	N	13	N	N
33	20250325	130231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30300	50	2	0.17	72000875	2379	39.56	30250	30600	30150	39300	21200	30250	30265.18	18.21	-262	30750	30500	30150	29900	29550	30625	30025	451	9050	5000	21780	50	1	9010616	2730	31.73	0.32	12	0.03	955.00	94242.00	40461	20240626	-25.11	25708	20241209	17.86	35105	-13.69	20250225	27801	8.99	20250116	41550	-27.08	20240626	26400	14.77	20241209	0.41	N	007690	5000	450 억	1640481	N	N	13	N	N
34	20250325	120231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30150	-100	5	-0.33	40578100	1339	22.26	30250	30600	30150	39300	21200	30250	30304.78	18.21	-123	30750	30500	30150	29900	29550	30625	30025	451	9050	5000	21780	50	1	9010616	2717	31.57	0.32	12	0.01	955.00	94242.00	40461	20240626	-25.48	25708	20241209	17.28	35105	-14.11	20250225	27801	8.45	20250116	41550	-27.44	20240626	26400	14.20	20241209	0.41	N	007690	5000	450 억	1640481	N	N	13	N	N
35	20250325	110230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30250	0	3	0.00	28568475	942	15.66	30250	30600	30150	39300	21200	30250	30327.47	18.21	-16	30750	30500	30150	29900	29550	30625	30025	451	9050	5000	21780	50	1	9010616	2726	31.68	0.32	12	0.01	955.00	94242.00	40461	20240626	-25.24	25708	20241209	17.67	35105	-13.83	20250225	27801	8.81	20250116	41550	-27.20	20240626	26400	14.58	20241209	0.41	N	007690	5000	450 억	1640481	N	N	13	N	N
36	20250325	100237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30300	50	2	0.17	22160575	730	12.14	30250	30600	30225	39300	21200	30250	30356.95	18.21	-48	30750	30500	30150	29900	29550	30625	30025	451	9050	5000	21780	50	1	9010616	2730	31.73	0.32	12	0.01	955.00	94242.00	40461	20240626	-25.11	25708	20241209	17.86	35105	-13.69	20250225	27801	8.99	20250116	41550	-27.08	20240626	26400	14.77	20241209	0.41	N	007690	5000	450 억	1640481	N	N	13	N	N
37	20250325	090231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30450	200	2	0.66	1484450	49	0.81	30250	30450	30250	39300	21200	30250	30294.90	18.21	0	30750	30500	30150	29900	29550	30625	30025	451	9050	5000	21780	50	1	9010616	2744	31.88	0.32	12	0.00	955.00	94242.00	40461	20240626	-24.74	25708	20241209	18.45	35105	-13.26	20250225	27801	9.53	20250116	41550	-26.71	20240626	26400	15.34	20241209	0.41	N	007690	5000	450 억	1640481	N	N	13	N	N
38	20250324	160230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30250	500	2	1.68	181634900	6014	54.11	29800	30400	29800	38650	20850	29750	30201.94	18.19	990	30616	30182	29966	29532	29316	30075	29425	451	8900	5000	21420	50	1	9010616	2726	31.68	0.32	12	0.07	955.00	94242.00	40461	20240626	-25.24	25708	20241209	17.67	35105	-13.83	20250225	27801	8.81	20250116	41550	-27.20	20240626	26400	14.58	20241209	0.41	N	007690	5000	450 억	1638936	N	N	13	N	N
39	20250324	150232	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30350	600	2	2.02	171990550	5696	51.25	29800	30400	29800	38650	20850	29750	30194.97	18.19	1048	30616	30182	29966	29532	29316	30075	29425	451	8900	5000	21420	50	1	9010616	2735	31.78	0.32	12	0.06	955.00	94242.00	40461	20240626	-24.99	25708	20241209	18.06	35105	-13.55	20250225	27801	9.17	20250116	41550	-26.96	20240626	26400	14.96	20241209	0.41	N	007690	5000	450 억	1638936	N	N	4	N	N
40	20250324	140231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30300	550	2	1.85	141547000	4692	42.22	29800	30350	29800	38650	20850	29750	30167.73	18.19	1237	30616	30182	29966	29532	29316	30075	29425	451	8900	5000	21420	50	1	9010616	2730	31.73	0.32	12	0.05	955.00	94242.00	40461	20240626	-25.11	25708	20241209	17.86	35105	-13.69	20250225	27801	8.99	20250116	41550	-27.08	20240626	26400	14.77	20241209	0.41	N	007690	5000	450 억	1638936	N	N	4	N	N
41	20250324	130231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30200	450	2	1.51	131684900	4366	39.28	29800	30350	29800	38650	20850	29750	30161.45	18.19	1071	30616	30182	29966	29532	29316	30075	29425	451	8900	5000	21420	50	1	9010616	2721	31.62	0.32	12	0.05	955.00	94242.00	40461	20240626	-25.36	25708	20241209	17.47	35105	-13.97	20250225	27801	8.63	20250116	41550	-27.32	20240626	26400	14.39	20241209	0.41	N	007690	5000	450 억	1638936	N	N	4	N	N
42	20250324	120232	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30250	500	2	1.68	125040800	4146	37.30	29800	30350	29800	38650	20850	29750	30159.38	18.19	1072	30616	30182	29966	29532	29316	30075	29425	451	8900	5000	21420	50	1	9010616	2726	31.68	0.32	12	0.05	955.00	94242.00	40461	20240626	-25.24	25708	20241209	17.67	35105	-13.83	20250225	27801	8.81	20250116	41550	-27.20	20240626	26400	14.58	20241209	0.41	N	007690	5000	450 억	1638936	N	N	4	N	N
43	20250324	110231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30200	450	2	1.51	113224700	3754	33.78	29800	30350	29800	38650	20850	29750	30161.08	18.19	885	30616	30182	29966	29532	29316	30075	29425	451	8900	5000	21420	50	1	9010616	2721	31.62	0.32	12	0.04	955.00	94242.00	40461	20240626	-25.36	25708	20241209	17.47	35105	-13.97	20250225	27801	8.63	20250116	41550	-27.32	20240626	26400	14.39	20241209	0.41	N	007690	5000	450 억	1638936	N	N	4	N	N
44	20250324	100230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30250	500	2	1.68	86487400	2870	25.82	29800	30300	29800	38650	20850	29750	30134.98	18.19	728	30616	30182	29966	29532	29316	30075	29425	451	8900	5000	21420	50	1	9010616	2726	31.68	0.32	12	0.03	955.00	94242.00	40461	20240626	-25.24	25708	20241209	17.67	35105	-13.83	20250225	27801	8.81	20250116	41550	-27.20	20240626	26400	14.58	20241209	0.41	N	007690	5000	450 억	1638936	N	N	4	N	N
45	20250324	090231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29900	150	2	0.50	3521450	118	1.06	29800	29950	29800	38650	20850	29750	29842.80	18.19	-16	30616	30182	29966	29532	29316	30075	29425	451	8900	5000	21420	50	1	9010616	2694	31.31	0.32	12	0.00	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	N	007690	5000	450 억	1638936	N	N	4	N	N
46	20250321	160230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	29750	-800	5	-2.62	332943650	11114	221.09	30350	30400	29750	39700	21400	30550	29957.14	18.22	-7849	31016	30782	30616	30382	30216	30900	30500	451	9150	5000	21990	50	1	9010616	2681	31.15	0.32	12	0.12	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	N	007690	5000	450 억	1641646	N	N	4	N	N
47	20250321	150230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30100	-450	5	-1.47	109734350	3633	72.27	30350	30400	30100	39700	21400	30550	30204.89	18.22	-1600	31016	30782	30616	30382	30216	30900	30500	451	9150	5000	21990	50	1	9010616	2712	31.52	0.32	12	0.04	955.00	94242.00	40461	20240626	-25.61	25708	20241209	17.08	35105	-14.26	20250225	27801	8.27	20250116	41550	-27.56	20240626	26400	14.02	20241209	0.41	N	007690	5000	450 억	1641646	N	N	2	N	N
48	20250321	140230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30300	-250	5	-0.82	69295000	2293	45.61	30350	30400	30100	39700	21400	30550	30220.24	18.22	-382	31016	30782	30616	30382	30216	30900	30500	451	9150	5000	21990	50	1	9010616	2730	31.73	0.32	12	0.03	955.00	94242.00	40461	20240626	-25.11	25708	20241209	17.86	35105	-13.69	20250225	27801	8.99	20250116	41550	-27.08	20240626	26400	14.77	20241209	0.41	N	007690	5000	450 억	1641646	N	N	2	N	N
49	20250321	130230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30200	-350	5	-1.15	66544750	2202	43.80	30350	30400	30100	39700	21400	30550	30220.14	18.22	-333	31016	30782	30616	30382	30216	30900	30500	451	9150	5000	21990	50	1	9010616	2721	31.62	0.32	12	0.02	955.00	94242.00	40461	20240626	-25.36	25708	20241209	17.47	35105	-13.97	20250225	27801	8.63	20250116	41550	-27.32	20240626	26400	14.39	20241209	0.41	N	007690	5000	450 억	1641646	N	N	2	N	N
50	20250321	120232	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30350	-200	5	-0.65	60067750	1988	39.55	30350	30400	30100	39700	21400	30550	30215.17	18.22	-287	31016	30782	30616	30382	30216	30900	30500	451	9150	5000	21990	50	1	9010616	2735	31.78	0.32	12	0.02	955.00	94242.00	40461	20240626	-24.99	25708	20241209	18.06	35105	-13.55	20250225	27801	9.17	20250116	41550	-26.96	20240626	26400	14.96	20241209	0.41	N	007690	5000	450 억	1641646	N	N	2	N	N
51	20250321	110230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30350	-200	5	-0.65	59279350	1962	39.03	30350	30400	30100	39700	21400	30550	30213.74	18.22	-285	31016	30782	30616	30382	30216	30900	30500	451	9150	5000	21990	50	1	9010616	2735	31.78	0.32	12	0.02	955.00	94242.00	40461	20240626	-24.99	25708	20241209	18.06	35105	-13.55	20250225	27801	9.17	20250116	41550	-26.96	20240626	26400	14.96	20241209	0.41	N	007690	5000	450 억	1641646	N	N	2	N	N
52	20250321	100232	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30150	-400	5	-1.31	37287500	1233	24.53	30350	30400	30150	39700	21400	30550	30241.28	18.22	-139	31016	30782	30616	30382	30216	30900	30500	451	9150	5000	21990	50	1	9010616	2717	31.57	0.32	12	0.01	955.00	94242.00	40461	20240626	-25.48	25708	20241209	17.28	35105	-14.11	20250225	27801	8.45	20250116	41550	-27.44	20240626	26400	14.20	20241209	0.41	N	007690	5000	450 억	1641646	N	N	2	N	N
53	20250321	090232	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30350	-200	5	-0.65	121400	4	0.08	30350	30350	30350	39700	21400	30550	30350.00	18.22	0	31016	30782	30616	30382	30216	30900	30500	451	9150	5000	21990	50	1	9010616	2735	31.78	0.32	12	0.00	955.00	94242.00	40461	20240626	-24.99	25708	20241209	18.06	35105	-13.55	20250225	27801	9.17	20250116	41550	-26.96	20240626	26400	14.96	20241209	0.41	N	007690	5000	450 억	1641646	N	N	2	N	N
54	20250320	160230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30550	150	2	0.49	153928100	5027	94.19	30500	30850	30450	39500	21300	30400	30620.34	18.23	-1060	31600	31000	30600	30000	29600	30900	29900	451	9100	5000	21880	50	1	9010616	2753	31.99	0.32	12	0.06	955.00	94242.00	40461	20240626	-24.50	25708	20241209	18.83	35105	-12.98	20250225	27801	9.89	20250116	41550	-26.47	20240626	26400	15.72	20241209	0.42	N	007690	5000	450 억	1642662	N	N	2	N	N
55	20250320	150231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30500	100	2	0.33	151338750	4942	92.60	30500	30850	30450	39500	21300	30400	30622.98	18.23	-986	31600	31000	30600	30000	29600	30900	29900	451	9100	5000	21880	50	1	9010616	2748	31.94	0.32	12	0.05	955.00	94242.00	40461	20240626	-24.62	25708	20241209	18.64	35105	-13.12	20250225	27801	9.71	20250116	41550	-26.59	20240626	26400	15.53	20241209	0.42	N	007690	5000	450 억	1642662	N	N	1	N	N
56	20250320	140232	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30500	100	2	0.33	139170950	4543	85.12	30500	30850	30500	39500	21300	30400	30634.15	18.23	-785	31600	31000	30600	30000	29600	30900	29900	451	9100	5000	21880	50	1	9010616	2748	31.94	0.32	12	0.05	955.00	94242.00	40461	20240626	-24.62	25708	20241209	18.64	35105	-13.12	20250225	27801	9.71	20250116	41550	-26.59	20240626	26400	15.53	20241209	0.42	N	007690	5000	450 억	1642662	N	N	1	N	N
57	20250320	130231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30700	300	2	0.99	103302050	3371	63.16	30500	30850	30500	39500	21300	30400	30644.33	18.23	351	31600	31000	30600	30000	29600	30900	29900	451	9100	5000	21880	50	1	9010616	2766	32.15	0.33	12	0.04	955.00	94242.00	40461	20240626	-24.12	25708	20241209	19.42	35105	-12.55	20250225	27801	10.43	20250116	41550	-26.11	20240626	26400	16.29	20241209	0.42	N	007690	5000	450 억	1642662	N	N	1	N	N
58	20250320	120231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30750	350	2	1.15	89925650	2935	54.99	30500	30850	30500	39500	21300	30400	30639.06	18.23	395	31600	31000	30600	30000	29600	30900	29900	451	9100	5000	21880	50	1	9010616	2771	32.20	0.33	12	0.03	955.00	94242.00	40461	20240626	-24.00	25708	20241209	19.61	35105	-12.41	20250225	27801	10.61	20250116	41550	-25.99	20240626	26400	16.48	20241209	0.42	N	007690	5000	450 억	1642662	N	N	1	N	N
59	20250320	110230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30750	350	2	1.15	58775250	1919	35.96	30500	30850	30500	39500	21300	30400	30628.06	18.23	399	31600	31000	30600	30000	29600	30900	29900	451	9100	5000	21880	50	1	9010616	2771	32.20	0.33	12	0.02	955.00	94242.00	40461	20240626	-24.00	25708	20241209	19.61	35105	-12.41	20250225	27801	10.61	20250116	41550	-25.99	20240626	26400	16.48	20241209	0.42	N	007690	5000	450 억	1642662	N	N	1	N	N
60	20250320	100229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30700	300	2	0.99	44540550	1455	27.26	30500	30850	30500	39500	21300	30400	30612.06	18.23	310	31600	31000	30600	30000	29600	30900	29900	451	9100	5000	21880	50	1	9010616	2766	32.15	0.33	12	0.02	955.00	94242.00	40461	20240626	-24.12	25708	20241209	19.42	35105	-12.55	20250225	27801	10.43	20250116	41550	-26.11	20240626	26400	16.29	20241209	0.42	N	007690	5000	450 억	1642662	N	N	1	N	N
61	20250320	090232	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30850	450	2	1.48	152850	5	0.09	30500	30850	30500	39500	21300	30400	30570.00	18.23	0	31600	31000	30600	30000	29600	30900	29900	451	9100	5000	21880	50	1	9010616	2780	32.30	0.33	12	0.00	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	0.42	N	007690	5000	450 억	1642662	N	N	1	N	N
62	20250319	160230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30400	150	2	0.50	163093200	5337	66.86	30400	31200	30200	39300	21200	30250	30559.08	18.09	1497	30983	30616	30383	30016	29783	30500	29900	451	9050	5000	21780	50	1	9010616	2739	31.83	0.32	12	0.06	955.00	94242.00	40461	20240626	-24.87	25708	20241209	18.25	35105	-13.40	20250225	27801	9.35	20250116	41550	-26.84	20240626	26400	15.15	20241209	0.40	N	007690	5000	450 억	1629882	N	N	1	N	N
63	20250319	150231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30450	200	2	0.66	155093050	5074	63.57	30400	31200	30200	39300	21200	30250	30566.23	18.09	1545	30983	30616	30383	30016	29783	30500	29900	451	9050	5000	21780	50	1	9010616	2744	31.88	0.32	12	0.06	955.00	94242.00	40461	20240626	-24.74	25708	20241209	18.45	35105	-13.26	20250225	27801	9.53	20250116	41550	-26.71	20240626	26400	15.34	20241209	0.40	N	007690	5000	450 억	1629882	N	N	7	N	N
64	20250319	140230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30450	200	2	0.66	144033050	4711	59.02	30400	31200	30200	39300	21200	30250	30573.77	18.09	1510	30983	30616	30383	30016	29783	30500	29900	451	9050	5000	21780	50	1	9010616	2744	31.88	0.32	12	0.05	955.00	94242.00	40461	20240626	-24.74	25708	20241209	18.45	35105	-13.26	20250225	27801	9.53	20250116	41550	-26.71	20240626	26400	15.34	20241209	0.40	N	007690	5000	450 억	1629882	N	N	7	N	N
65	20250319	130230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30500	250	2	0.83	135383950	4427	55.46	30400	31200	30200	39300	21200	30250	30581.42	18.09	1373	30983	30616	30383	30016	29783	30500	29900	451	9050	5000	21780	50	1	9010616	2748	31.94	0.32	12	0.05	955.00	94242.00	40461	20240626	-24.62	25708	20241209	18.64	35105	-13.12	20250225	27801	9.71	20250116	41550	-26.59	20240626	26400	15.53	20241209	0.40	N	007690	5000	450 억	1629882	N	N	7	N	N
66	20250319	120229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30450	200	2	0.66	122170100	3993	50.03	30400	31200	30200	39300	21200	30250	30596.07	18.09	1209	30983	30616	30383	30016	29783	30500	29900	451	9050	5000	21780	50	1	9010616	2744	31.88	0.32	12	0.04	955.00	94242.00	40461	20240626	-24.74	25708	20241209	18.45	35105	-13.26	20250225	27801	9.53	20250116	41550	-26.71	20240626	26400	15.34	20241209	0.40	N	007690	5000	450 억	1629882	N	N	7	N	N
67	20250319	110230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30450	200	2	0.66	114228950	3732	46.76	30400	31200	30200	39300	21200	30250	30607.97	18.09	1095	30983	30616	30383	30016	29783	30500	29900	451	9050	5000	21780	50	1	9010616	2744	31.88	0.32	12	0.04	955.00	94242.00	40461	20240626	-24.74	25708	20241209	18.45	35105	-13.26	20250225	27801	9.53	20250116	41550	-26.71	20240626	26400	15.34	20241209	0.40	N	007690	5000	450 억	1629882	N	N	7	N	N
68	20250319	100230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30500	250	2	0.83	69469975	2272	28.46	30400	30800	30200	39300	21200	30250	30576.57	18.09	171	30983	30616	30383	30016	29783	30500	29900	451	9050	5000	21780	50	1	9010616	2748	31.94	0.32	12	0.03	955.00	94242.00	40461	20240626	-24.62	25708	20241209	18.64	35105	-13.12	20250225	27801	9.71	20250116	41550	-26.59	20240626	26400	15.53	20241209	0.40	N	007690	5000	450 억	1629882	N	N	7	N	N
69	20250319	090230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30200	-50	5	-0.17	243000	8	0.10	30400	30400	30200	39300	21200	30250	30375.00	18.09	1	30983	30616	30383	30016	29783	30500	29900	451	9050	5000	21780	50	1	9010616	2721	31.62	0.32	12	0.00	955.00	94242.00	40461	20240626	-25.36	25708	20241209	17.47	35105	-13.97	20250225	27801	8.63	20250116	41550	-27.32	20240626	26400	14.39	20241209	0.40	N	007690	5000	450 억	1629882	N	N	7	N	N
70	20250318	160229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30250	-250	5	-0.82	211446000	6991	99.47	30400	30750	30150	39650	21350	30500	30245.46	18.09	145	31166	30832	30566	30232	29966	31000	30400	451	9150	5000	21960	50	1	9010616	2726	31.68	0.32	12	0.08	955.00	94242.00	40461	20240626	-25.24	25708	20241209	17.67	35105	-13.83	20250225	27801	8.81	20250116	41550	-27.20	20240626	26400	14.58	20241209	0.40	N	007690	5000	450 억	1629713	N	N	7	N	N
71	20250318	150230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30350	-150	5	-0.49	196524450	6498	92.46	30400	30750	30150	39650	21350	30500	30243.84	18.09	364	31166	30832	30566	30232	29966	31000	30400	451	9150	5000	21960	50	1	9010616	2735	31.78	0.32	12	0.07	955.00	94242.00	40461	20240626	-24.99	25708	20241209	18.06	35105	-13.55	20250225	27801	9.17	20250116	41550	-26.96	20240626	26400	14.96	20241209	0.40	N	007690	5000	450 억	1629713	N	N	3	N	N
72	20250318	140230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30200	-300	5	-0.98	187114500	6187	88.03	30400	30750	30150	39650	21350	30500	30243.17	18.09	505	31166	30832	30566	30232	29966	31000	30400	451	9150	5000	21960	50	1	9010616	2721	31.62	0.32	12	0.07	955.00	94242.00	40461	20240626	-25.36	25708	20241209	17.47	35105	-13.97	20250225	27801	8.63	20250116	41550	-27.32	20240626	26400	14.39	20241209	0.40	N	007690	5000	450 억	1629713	N	N	3	N	N
73	20250318	130229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30150	-350	5	-1.15	176319325	5829	82.94	30400	30750	30150	39650	21350	30500	30248.64	18.09	535	31166	30832	30566	30232	29966	31000	30400	451	9150	5000	21960	50	1	9010616	2717	31.57	0.32	12	0.06	955.00	94242.00	40461	20240626	-25.48	25708	20241209	17.28	35105	-14.11	20250225	27801	8.45	20250116	41550	-27.44	20240626	26400	14.20	20241209	0.40	N	007690	5000	450 억	1629713	N	N	3	N	N
74	20250318	120229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30200	-300	5	-0.98	164845125	5449	77.53	30400	30750	30150	39650	21350	30500	30252.36	18.09	539	31166	30832	30566	30232	29966	31000	30400	451	9150	5000	21960	50	1	9010616	2721	31.62	0.32	12	0.06	955.00	94242.00	40461	20240626	-25.36	25708	20241209	17.47	35105	-13.97	20250225	27801	8.63	20250116	41550	-27.32	20240626	26400	14.39	20241209	0.40	N	007690	5000	450 억	1629713	N	N	3	N	N
75	20250318	110229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30200	-300	5	-0.98	158803925	5249	74.69	30400	30750	30150	39650	21350	30500	30254.13	18.09	542	31166	30832	30566	30232	29966	31000	30400	451	9150	5000	21960	50	1	9010616	2721	31.62	0.32	12	0.06	955.00	94242.00	40461	20240626	-25.36	25708	20241209	17.47	35105	-13.97	20250225	27801	8.63	20250116	41550	-27.32	20240626	26400	14.39	20241209	0.40	N	007690	5000	450 억	1629713	N	N	3	N	N
76	20250318	100230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30300	-200	5	-0.66	52197025	1719	24.46	30400	30750	30250	39650	21350	30500	30364.76	18.09	643	31166	30832	30566	30232	29966	31000	30400	451	9150	5000	21960	50	1	9010616	2730	31.73	0.32	12	0.02	955.00	94242.00	40461	20240626	-25.11	25708	20241209	17.86	35105	-13.69	20250225	27801	8.99	20250116	41550	-27.08	20240626	26400	14.77	20241209	0.40	N	007690	5000	450 억	1629713	N	N	3	N	N
77	20250318	090230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30400	-100	5	-0.33	334400	11	0.16	30400	30400	30400	39650	21350	30500	30400.00	18.09	-1	31166	30832	30566	30232	29966	31000	30400	451	9150	5000	21960	50	1	9010616	2739	31.83	0.32	12	0.00	955.00	94242.00	40461	20240626	-24.87	25708	20241209	18.25	35105	-13.40	20250225	27801	9.35	20250116	41550	-26.84	20240626	26400	15.15	20241209	0.40	N	007690	5000	450 억	1629713	N	N	3	N	N
78	20250317	160229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30500	100	2	0.33	214961000	7028	115.65	30400	30900	30300	39500	21300	30400	30586.37	18.11	-1690	30733	30566	30383	30216	30033	30650	30300	451	9100	5000	21880	50	1	9010616	2748	31.09	0.31	12	0.08	981.00	96859.00	40461	20240626	-24.62	25708	20241209	18.64	35105	-13.12	20250225	27801	9.71	20250116	41550	-26.59	20240626	26400	15.53	20241209	0.41	N	007690	5000	450 억	1631374	N	N	3	N	N
79	20250317	150229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30450	50	2	0.16	214351150	7008	115.32	30400	30900	30300	39500	21300	30400	30586.64	18.11	-1685	30733	30566	30383	30216	30033	30650	30300	451	9100	5000	21880	50	1	9010616	2744	31.04	0.31	12	0.08	981.00	96859.00	40461	20240626	-24.74	25708	20241209	18.45	35105	-13.26	20250225	27801	9.53	20250116	41550	-26.71	20240626	26400	15.34	20241209	0.41	N	007690	5000	450 억	1631374	N	N	2	N	N
80	20250317	140229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30350	-50	5	-0.16	182925400	5972	98.27	30400	30900	30300	39500	21300	30400	30630.51	18.11	-1985	30733	30566	30383	30216	30033	30650	30300	451	9100	5000	21880	50	1	9010616	2735	30.94	0.31	12	0.07	981.00	96859.00	40461	20240626	-24.99	25708	20241209	18.06	35105	-13.55	20250225	27801	9.17	20250116	41550	-26.96	20240626	26400	14.96	20241209	0.41	N	007690	5000	450 억	1631374	N	N	2	N	N
81	20250317	130229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30400	0	3	0.00	155538700	5071	83.45	30400	30900	30350	39500	21300	30400	30672.19	18.11	-2467	30733	30566	30383	30216	30033	30650	30300	451	9100	5000	21880	50	1	9010616	2739	30.99	0.31	12	0.06	981.00	96859.00	40461	20240626	-24.87	25708	20241209	18.25	35105	-13.40	20250225	27801	9.35	20250116	41550	-26.84	20240626	26400	15.15	20241209	0.41	N	007690	5000	450 억	1631374	N	N	2	N	N
82	20250317	120228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30350	-50	5	-0.16	146027550	4758	78.30	30400	30900	30350	39500	21300	30400	30690.95	18.11	-2467	30733	30566	30383	30216	30033	30650	30300	451	9100	5000	21880	50	1	9010616	2735	30.94	0.31	12	0.05	981.00	96859.00	40461	20240626	-24.99	25708	20241209	18.06	35105	-13.55	20250225	27801	9.17	20250116	41550	-26.96	20240626	26400	14.96	20241209	0.41	N	007690	5000	450 억	1631374	N	N	2	N	N
83	20250317	110228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30350	-50	5	-0.16	138917900	4524	74.44	30400	30900	30350	39500	21300	30400	30706.87	18.11	-2500	30733	30566	30383	30216	30033	30650	30300	451	9100	5000	21880	50	1	9010616	2735	30.94	0.31	12	0.05	981.00	96859.00	40461	20240626	-24.99	25708	20241209	18.06	35105	-13.55	20250225	27801	9.17	20250116	41550	-26.96	20240626	26400	14.96	20241209	0.41	N	007690	5000	450 억	1631374	N	N	2	N	N
84	20250317	100230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30500	100	2	0.33	126276300	4109	67.62	30400	30900	30400	39500	21300	30400	30731.64	18.11	-2392	30733	30566	30383	30216	30033	30650	30300	451	9100	5000	21880	50	1	9010616	2748	31.09	0.31	12	0.05	981.00	96859.00	40461	20240626	-24.62	25708	20241209	18.64	35105	-13.12	20250225	27801	9.71	20250116	41550	-26.59	20240626	26400	15.53	20241209	0.41	N	007690	5000	450 억	1631374	N	N	2	N	N
85	20250317	090229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30800	400	2	1.32	17880450	583	9.59	30400	30900	30400	39500	21300	30400	30669.73	18.11	-244	30733	30566	30383	30216	30033	30650	30300	451	9100	5000	21880	50	1	9010616	2775	31.40	0.32	12	0.01	981.00	96859.00	40461	20240626	-23.88	25708	20241209	19.81	35105	-12.26	20250225	27801	10.79	20250116	41550	-25.87	20240626	26400	16.67	20241209	0.41	N	007690	5000	450 억	1631374	N	N	2	N	N
86	20250314	160228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30400	50	2	0.16	184432925	6077	52.84	30350	30550	30200	39450	21250	30350	30349.34	18.10	-1287	31850	31100	30650	29900	29450	30875	29675	451	9100	5000	21850	50	1	9010616	2739	30.99	0.31	12	0.07	981.00	96859.00	40461	20240626	-24.87	25708	20241209	18.25	35105	-13.40	20250225	27801	9.35	20250116	41550	-26.84	20240626	26400	15.15	20241209	0.40	N	007690	5000	450 억	1631012	N	N	2	N	N
87	20250314	150230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30450	100	2	0.33	173574325	5720	49.74	30350	30550	30200	39450	21250	30350	30345.16	18.10	-1336	31850	31100	30650	29900	29450	30875	29675	451	9100	5000	21850	50	1	9010616	2744	31.04	0.31	12	0.06	981.00	96859.00	40461	20240626	-24.74	25708	20241209	18.45	35105	-13.26	20250225	27801	9.53	20250116	41550	-26.71	20240626	26400	15.34	20241209	0.40	N	007690	5000	450 억	1631012	N	N	27	N	N
88	20250314	140228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30400	50	2	0.16	136646925	4507	39.19	30350	30550	30200	39450	21250	30350	30318.82	18.10	-733	31850	31100	30650	29900	29450	30875	29675	451	9100	5000	21850	50	1	9010616	2739	30.99	0.31	12	0.05	981.00	96859.00	40461	20240626	-24.87	25708	20241209	18.25	35105	-13.40	20250225	27801	9.35	20250116	41550	-26.84	20240626	26400	15.15	20241209	0.40	N	007690	5000	450 억	1631012	N	N	27	N	N
89	20250314	130228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30250	-100	5	-0.33	101322025	3345	29.09	30350	30450	30200	39450	21250	30350	30290.59	18.10	-775	31850	31100	30650	29900	29450	30875	29675	451	9100	5000	21850	50	1	9010616	2726	30.84	0.31	12	0.04	981.00	96859.00	40461	20240626	-25.24	25708	20241209	17.67	35105	-13.83	20250225	27801	8.81	20250116	41550	-27.20	20240626	26400	14.58	20241209	0.40	N	007690	5000	450 억	1631012	N	N	27	N	N
90	20250314	120230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30250	-100	5	-0.33	87718925	2896	25.18	30350	30450	30200	39450	21250	30350	30289.68	18.10	-757	31850	31100	30650	29900	29450	30875	29675	451	9100	5000	21850	50	1	9010616	2726	30.84	0.31	12	0.03	981.00	96859.00	40461	20240626	-25.24	25708	20241209	17.67	35105	-13.83	20250225	27801	8.81	20250116	41550	-27.20	20240626	26400	14.58	20241209	0.40	N	007690	5000	450 억	1631012	N	N	27	N	N
91	20250314	110228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30250	-100	5	-0.33	64856575	2140	18.61	30350	30450	30200	39450	21250	30350	30306.81	18.10	-590	31850	31100	30650	29900	29450	30875	29675	451	9100	5000	21850	50	1	9010616	2726	30.84	0.31	12	0.02	981.00	96859.00	40461	20240626	-25.24	25708	20241209	17.67	35105	-13.83	20250225	27801	8.81	20250116	41550	-27.20	20240626	26400	14.58	20241209	0.40	N	007690	5000	450 억	1631012	N	N	27	N	N
92	20250314	100229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30250	-100	5	-0.33	43109575	1421	12.36	30350	30450	30200	39450	21250	30350	30337.49	18.10	-305	31850	31100	30650	29900	29450	30875	29675	451	9100	5000	21850	50	1	9010616	2726	30.84	0.31	12	0.02	981.00	96859.00	40461	20240626	-25.24	25708	20241209	17.67	35105	-13.83	20250225	27801	8.81	20250116	41550	-27.20	20240626	26400	14.58	20241209	0.40	N	007690	5000	450 억	1631012	N	N	27	N	N
93	20250314	090229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30350	0	3	0.00	4343300	143	1.24	30350	30400	30350	39450	21250	30350	30372.73	18.10	-26	31850	31100	30650	29900	29450	30875	29675	451	9100	5000	21850	50	1	9010616	2735	30.94	0.31	12	0.00	981.00	96859.00	40461	20240626	-24.99	25708	20241209	18.06	35105	-13.55	20250225	27801	9.17	20250116	41550	-26.96	20240626	26400	14.96	20241209	0.40	N	007690	5000	450 억	1631012	N	N	27	N	N
94	20250313	160227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30350	-750	5	-2.41	351230600	11499	210.99	31400	31400	30200	40400	21800	31100	30544.65	18.03	-465	32266	31682	31316	30732	30366	31500	30550	451	9300	5000	22390	50	1	9010616	2735	30.94	0.31	12	0.13	981.00	96859.00	40461	20240626	-24.99	25708	20241209	18.06	35105	-13.55	20250225	27801	9.17	20250116	41550	-26.96	20240626	26400	14.96	20241209	0.40	N	007690	5000	450 억	1624787	N	N	27	N	N
95	20250313	150228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30350	-750	5	-2.41	338109200	11067	203.06	31400	31400	30200	40400	21800	31100	30551.12	18.03	-234	32266	31682	31316	30732	30366	31500	30550	451	9300	5000	22390	50	1	9010616	2735	30.94	0.31	12	0.12	981.00	96859.00	40461	20240626	-24.99	25708	20241209	18.06	35105	-13.55	20250225	27801	9.17	20250116	41550	-26.96	20240626	26400	14.96	20241209	0.40	N	007690	5000	450 억	1624787	N	N	10	N	N
96	20250313	140227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30350	-750	5	-2.41	324716750	10626	194.97	31400	31400	30200	40400	21800	31100	30558.70	18.03	-93	32266	31682	31316	30732	30366	31500	30550	451	9300	5000	22390	50	1	9010616	2735	30.94	0.31	12	0.12	981.00	96859.00	40461	20240626	-24.99	25708	20241209	18.06	35105	-13.55	20250225	27801	9.17	20250116	41550	-26.96	20240626	26400	14.96	20241209	0.40	N	007690	5000	450 억	1624787	N	N	10	N	N
97	20250313	130228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30500	-600	5	-1.93	248511900	8125	149.08	31400	31400	30200	40400	21800	31100	30586.08	18.03	1557	32266	31682	31316	30732	30366	31500	30550	451	9300	5000	22390	50	1	9010616	2748	31.09	0.31	12	0.09	981.00	96859.00	40461	20240626	-24.62	25708	20241209	18.64	35105	-13.12	20250225	27801	9.71	20250116	41550	-26.59	20240626	26400	15.53	20241209	0.40	N	007690	5000	450 억	1624787	N	N	10	N	N
98	20250313	120227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30500	-600	5	-1.93	209119100	6834	125.39	31400	31400	30200	40400	21800	31100	30599.81	18.03	1491	32266	31682	31316	30732	30366	31500	30550	451	9300	5000	22390	50	1	9010616	2748	31.09	0.31	12	0.08	981.00	96859.00	40461	20240626	-24.62	25708	20241209	18.64	35105	-13.12	20250225	27801	9.71	20250116	41550	-26.59	20240626	26400	15.53	20241209	0.40	N	007690	5000	450 억	1624787	N	N	10	N	N
99	20250313	110227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30550	-550	5	-1.77	140994050	4601	84.42	31400	31400	30200	40400	21800	31100	30644.22	18.03	128	32266	31682	31316	30732	30366	31500	30550	451	9300	5000	22390	50	1	9010616	2753	31.14	0.32	12	0.05	981.00	96859.00	40461	20240626	-24.50	25708	20241209	18.83	35105	-12.98	20250225	27801	9.89	20250116	41550	-26.47	20240626	26400	15.72	20241209	0.40	N	007690	5000	450 억	1624787	N	N	10	N	N
100	20250313	100227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30550	-550	5	-1.77	120511200	3931	72.13	31400	31400	30200	40400	21800	31100	30656.63	18.03	181	32266	31682	31316	30732	30366	31500	30550	451	9300	5000	22390	50	1	9010616	2753	31.14	0.32	12	0.04	981.00	96859.00	40461	20240626	-24.50	25708	20241209	18.83	35105	-12.98	20250225	27801	9.89	20250116	41550	-26.47	20240626	26400	15.72	20241209	0.40	N	007690	5000	450 억	1624787	N	N	10	N	N
101	20250313	090228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31200	100	2	0.32	4457100	142	2.61	31400	31400	31200	40400	21800	31100	31388.03	18.03	-34	32266	31682	31316	30732	30366	31500	30550	451	9300	5000	22390	50	1	9010616	2811	31.80	0.32	12	0.00	981.00	96859.00	40461	20240626	-22.89	25708	20241209	21.36	35105	-11.12	20250225	27801	12.23	20250116	41550	-24.91	20240626	26400	18.18	20241209	0.40	N	007690	5000	450 억	1624787	N	N	10	N	N
102	20250312	160226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31100	-350	5	-1.11	170126500	5436	27.06	31250	31900	30950	40850	22050	31450	31296.81	18.04	-1423	33316	32382	31616	30682	29916	32000	30300	451	9400	5000	22640	50	1	9010616	2802	36.37	0.32	12	0.06	855.00	96273.00	40461	20240626	-23.14	25708	20241209	20.97	35105	-11.41	20250225	27801	11.87	20250116	41550	-25.15	20240626	26400	17.80	20241209	0.39	N	007690	5000	450 억	1625078	N	N	10	N	N
103	20250312	150228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31050	-400	5	-1.27	161809300	5168	25.72	31250	31900	31000	40850	22050	31450	31309.85	18.04	-1334	33316	32382	31616	30682	29916	32000	30300	451	9400	5000	22640	50	1	9010616	2798	36.32	0.32	12	0.06	855.00	96273.00	40461	20240626	-23.26	25708	20241209	20.78	35105	-11.55	20250225	27801	11.69	20250116	41550	-25.27	20240626	26400	17.61	20241209	0.39	N	007690	5000	450 억	1625078	N	N	1	N	N
104	20250312	140226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31050	-400	5	-1.27	113041000	3597	17.90	31250	31900	31050	40850	22050	31450	31426.47	18.04	-1073	33316	32382	31616	30682	29916	32000	30300	451	9400	5000	22640	50	1	9010616	2798	36.32	0.32	12	0.04	855.00	96273.00	40461	20240626	-23.26	25708	20241209	20.78	35105	-11.55	20250225	27801	11.69	20250116	41550	-25.27	20240626	26400	17.61	20241209	0.39	N	007690	5000	450 억	1625078	N	N	1	N	N
105	20250312	130226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31350	-100	5	-0.32	73800000	2341	11.65	31250	31900	31250	40850	22050	31450	31524.99	18.04	-504	33316	32382	31616	30682	29916	32000	30300	451	9400	5000	22640	50	1	9010616	2825	36.67	0.33	12	0.03	855.00	96273.00	40461	20240626	-22.52	25708	20241209	21.95	35105	-10.70	20250225	27801	12.77	20250116	41550	-24.55	20240626	26400	18.75	20241209	0.39	N	007690	5000	450 억	1625078	N	N	1	N	N
106	20250312	120227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31500	50	2	0.16	52166600	1652	8.22	31250	31900	31250	40850	22050	31450	31577.85	18.04	-463	33316	32382	31616	30682	29916	32000	30300	451	9400	5000	22640	50	1	9010616	2838	36.84	0.33	12	0.02	855.00	96273.00	40461	20240626	-22.15	25708	20241209	22.53	35105	-10.27	20250225	27801	13.31	20250116	41550	-24.19	20240626	26400	19.32	20241209	0.39	N	007690	5000	450 억	1625078	N	N	1	N	N
107	20250312	110226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31650	200	2	0.64	19518900	617	3.07	31250	31900	31250	40850	22050	31450	31635.17	18.04	-143	33316	32382	31616	30682	29916	32000	30300	451	9400	5000	22640	50	1	9010616	2852	37.02	0.33	12	0.01	855.00	96273.00	40461	20240626	-21.78	25708	20241209	23.11	35105	-9.84	20250225	27801	13.84	20250116	41550	-23.83	20240626	26400	19.89	20241209	0.39	N	007690	5000	450 억	1625078	N	N	1	N	N
108	20250312	100226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31750	300	2	0.95	15113600	478	2.38	31250	31900	31250	40850	22050	31450	31618.41	18.04	-127	33316	32382	31616	30682	29916	32000	30300	451	9400	5000	22640	50	1	9010616	2861	37.13	0.33	12	0.01	855.00	96273.00	40461	20240626	-21.53	25708	20241209	23.50	35105	-9.56	20250225	27801	14.20	20250116	41550	-23.59	20240626	26400	20.27	20241209	0.39	N	007690	5000	450 억	1625078	N	N	1	N	N
109	20250312	090227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31400	-50	5	-0.16	1515950	48	0.24	31250	31900	31250	40850	22050	31450	31582.29	18.04	-18	33316	32382	31616	30682	29916	32000	30300	451	9400	5000	22640	50	1	9010616	2829	36.73	0.33	12	0.00	855.00	96273.00	40461	20240626	-22.39	25708	20241209	22.14	35105	-10.55	20250225	27801	12.95	20250116	41550	-24.43	20240626	26400	18.94	20241209	0.39	N	007690	5000	450 억	1625078	N	N	1	N	N
110	20250311	160225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31450	-1100	5	-3.38	625724850	20080	142.12	32550	32550	30850	42300	22800	32550	31161.57	18.14	-9022	34283	33416	32583	31716	30883	33000	31300	451	9750	5000	23430	50	1	9010616	2834	36.78	0.33	12	0.22	855.00	96273.00	40461	20240626	-22.27	25708	20241209	22.34	35105	-10.41	20250225	27801	13.13	20250116	41550	-24.31	20240626	26400	19.13	20241209	0.42	N	007690	5000	450 억	1634150	N	N	1	N	N
111	20250311	150226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31400	-1150	5	-3.53	559994200	17983	127.28	32550	32550	30850	42300	22800	32550	31140.20	18.14	-8001	34283	33416	32583	31716	30883	33000	31300	451	9750	5000	23430	50	1	9010616	2829	36.73	0.33	12	0.20	855.00	96273.00	40461	20240626	-22.39	25708	20241209	22.14	35105	-10.55	20250225	27801	12.95	20250116	41550	-24.43	20240626	26400	18.94	20241209	0.42	N	007690	5000	450 억	1634150	N	N	7	N	N
112	20250311	140226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	30900	-1650	5	-5.07	415772250	13354	94.51	32550	32550	30850	42300	22800	32550	31134.66	18.14	-7173	34283	33416	32583	31716	30883	33000	31300	451	9750	5000	23430	50	1	9010616	2784	36.14	0.32	12	0.15	855.00	96273.00	40461	20240626	-23.63	25708	20241209	20.20	35105	-11.98	20250225	27801	11.15	20250116	41550	-25.63	20240626	26400	17.05	20241209	0.42	N	007690	5000	450 억	1634150	N	N	7	N	N
113	20250311	130226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31000	-1550	5	-4.76	277488225	8887	62.90	32550	32550	30950	42300	22800	32550	31224.06	18.14	-3763	34283	33416	32583	31716	30883	33000	31300	451	9750	5000	23430	50	1	9010616	2793	36.26	0.32	12	0.10	855.00	96273.00	40461	20240626	-23.38	25708	20241209	20.59	35105	-11.69	20250225	27801	11.51	20250116	41550	-25.39	20240626	26400	17.42	20241209	0.42	N	007690	5000	450 억	1634150	N	N	7	N	N
114	20250311	120225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31100	-1450	5	-4.45	221452500	7084	50.14	32550	32550	30950	42300	22800	32550	31260.94	18.14	-2917	34283	33416	32583	31716	30883	33000	31300	451	9750	5000	23430	50	1	9010616	2802	36.37	0.32	12	0.08	855.00	96273.00	40461	20240626	-23.14	25708	20241209	20.97	35105	-11.41	20250225	27801	11.87	20250116	41550	-25.15	20240626	26400	17.80	20241209	0.42	N	007690	5000	450 억	1634150	N	N	7	N	N
115	20250311	110225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31050	-1500	5	-4.61	195431400	6248	44.22	32550	32550	30950	42300	22800	32550	31279.03	18.14	-2609	34283	33416	32583	31716	30883	33000	31300	451	9750	5000	23430	50	1	9010616	2798	36.32	0.32	12	0.07	855.00	96273.00	40461	20240626	-23.26	25708	20241209	20.78	35105	-11.55	20250225	27801	11.69	20250116	41550	-25.27	20240626	26400	17.61	20241209	0.42	N	007690	5000	450 억	1634150	N	N	7	N	N
116	20250311	100226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31050	-1500	5	-4.61	156362650	4990	35.32	32550	32550	31050	42300	22800	32550	31335.20	18.14	-2154	34283	33416	32583	31716	30883	33000	31300	451	9750	5000	23430	50	1	9010616	2798	36.32	0.32	12	0.06	855.00	96273.00	40461	20240626	-23.26	25708	20241209	20.78	35105	-11.55	20250225	27801	11.69	20250116	41550	-25.27	20240626	26400	17.61	20241209	0.42	N	007690	5000	450 억	1634150	N	N	7	N	N
117	20250311	090226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31650	-900	5	-2.76	16597750	518	3.67	32550	32550	31650	42300	22800	32550	32041.99	18.14	204	34283	33416	32583	31716	30883	33000	31300	451	9750	5000	23430	50	1	9010616	2852	37.02	0.33	12	0.01	855.00	96273.00	40461	20240626	-21.78	25708	20241209	23.11	35105	-9.84	20250225	27801	13.84	20250116	41550	-23.83	20240626	26400	19.89	20241209	0.42	N	007690	5000	450 억	1634150	N	N	7	N	N
118	20250310	160224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32550	-500	5	-1.51	453444400	14125	78.91	33450	33450	31750	42950	23150	33050	32102.26	18.17	-2565	34283	33666	32983	32366	31683	33325	32025	451	9900	5000	23790	50	1	9010616	2933	38.07	0.34	12	0.16	855.00	96273.00	40461	20240626	-19.55	25708	20241209	26.61	35105	-7.28	20250225	27801	17.08	20250116	41550	-21.66	20240626	26400	23.30	20241209	0.57	N	007690	5000	450 억	1637101	N	N	7	N	N
119	20250310	150226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32250	-800	5	-2.42	434586550	13542	75.65	33450	33450	31750	42950	23150	33050	32091.76	18.17	-2113	34283	33666	32983	32366	31683	33325	32025	451	9900	5000	23790	50	1	9010616	2906	37.72	0.33	12	0.15	855.00	96273.00	40461	20240626	-20.29	25708	20241209	25.45	35105	-8.13	20250225	27801	16.00	20250116	41550	-22.38	20240626	26400	22.16	20241209	0.57	N	007690	5000	450 억	1637101	N	N	0	N	N
120	20250310	140225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32200	-850	5	-2.57	427619600	13326	74.44	33450	33450	31750	42950	23150	33050	32089.12	18.17	-2099	34283	33666	32983	32366	31683	33325	32025	451	9900	5000	23790	50	1	9010616	2901	37.66	0.33	12	0.15	855.00	96273.00	40461	20240626	-20.42	25708	20241209	25.25	35105	-8.28	20250225	27801	15.82	20250116	41550	-22.50	20240626	26400	21.97	20241209	0.57	N	007690	5000	450 억	1637101	N	N	0	N	N
121	20250310	130225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32300	-750	5	-2.27	414514400	12920	72.17	33450	33450	31750	42950	23150	33050	32083.16	18.17	-2267	34283	33666	32983	32366	31683	33325	32025	451	9900	5000	23790	50	1	9010616	2910	37.78	0.34	12	0.14	855.00	96273.00	40461	20240626	-20.17	25708	20241209	25.64	35105	-7.99	20250225	27801	16.18	20250116	41550	-22.26	20240626	26400	22.35	20241209	0.57	N	007690	5000	450 억	1637101	N	N	0	N	N
122	20250310	120224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31950	-1100	5	-3.33	336582150	10497	58.64	33450	33450	31750	42950	23150	33050	32064.60	18.17	-1820	34283	33666	32983	32366	31683	33325	32025	451	9900	5000	23790	50	1	9010616	2879	37.37	0.33	12	0.12	855.00	96273.00	40461	20240626	-21.04	25708	20241209	24.28	35105	-8.99	20250225	27801	14.92	20250116	41550	-23.10	20240626	26400	21.02	20241209	0.57	N	007690	5000	450 억	1637101	N	N	0	N	N
123	20250310	110225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	31800	-1250	5	-3.78	192057900	5966	33.33	33450	33450	31750	42950	23150	33050	32192.07	18.17	-1491	34283	33666	32983	32366	31683	33325	32025	451	9900	5000	23790	50	1	9010616	2865	37.19	0.33	12	0.07	855.00	96273.00	40461	20240626	-21.41	25708	20241209	23.70	35105	-9.41	20250225	27801	14.38	20250116	41550	-23.47	20240626	26400	20.45	20241209	0.57	N	007690	5000	450 억	1637101	N	N	0	N	N
124	20250310	100225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32100	-950	5	-2.87	138121150	4279	23.90	33450	33450	32000	42950	23150	33050	32278.84	18.17	-1358	34283	33666	32983	32366	31683	33325	32025	451	9900	5000	23790	50	1	9010616	2892	37.54	0.33	12	0.05	855.00	96273.00	40461	20240626	-20.66	25708	20241209	24.86	35105	-8.56	20250225	27801	15.46	20250116	41550	-22.74	20240626	26400	21.59	20241209	0.57	N	007690	5000	450 억	1637101	N	N	0	N	N
125	20250310	090225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32800	-250	5	-0.76	8654600	259	1.45	33450	33450	32800	42950	23150	33050	33415.44	18.17	-56	34283	33666	32983	32366	31683	33325	32025	451	9900	5000	23790	50	1	9010616	2955	38.36	0.34	12	0.00	855.00	96273.00	40461	20240626	-18.93	25708	20241209	27.59	35105	-6.57	20250225	27801	17.98	20250116	41550	-21.06	20240626	26400	24.24	20241209	0.57	N	007690	5000	450 억	1637101	N	N	0	N	N
126	20250307	160224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	33050	-400	5	-1.20	589394750	17885	61.12	33450	33600	32300	43450	23450	33450	32954.69	18.23	-5743	34359	33904	33287	32832	32215	34132	33060	451	10000	5000	24080	50	1	9010616	2978	38.65	0.34	12	0.20	855.00	96273.00	40461	20240626	-18.32	25708	20241209	28.56	35105	-5.85	20250225	27801	18.88	20250116	41550	-20.46	20240626	26400	25.19	20241209	0.60	N	007690	5000	450 억	1642773	N	N	3	N	N
127	20250307	150225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32900	-550	5	-1.64	540858400	16414	56.09	33450	33600	32300	43450	23450	33450	32951.04	18.23	-4683	34359	33904	33287	32832	32215	34132	33060	451	10000	5000	24080	50	1	9010616	2964	38.48	0.34	12	0.18	855.00	96273.00	40461	20240626	-18.69	25708	20241209	27.98	35105	-6.28	20250225	27801	18.34	20250116	41550	-20.82	20240626	26400	24.62	20241209	0.60	N	007690	5000	450 억	1642773	N	N	3	N	N
128	20250307	140224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32900	-550	5	-1.64	514250000	15604	53.32	33450	33600	32300	43450	23450	33450	32956.29	18.23	-4296	34359	33904	33287	32832	32215	34132	33060	451	10000	5000	24080	50	1	9010616	2964	38.48	0.34	12	0.17	855.00	96273.00	40461	20240626	-18.69	25708	20241209	27.98	35105	-6.28	20250225	27801	18.34	20250116	41550	-20.82	20240626	26400	24.62	20241209	0.60	N	007690	5000	450 억	1642773	N	N	3	N	N
129	20250307	130225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	33150	-300	5	-0.90	449917550	13658	46.67	33450	33600	32300	43450	23450	33450	32941.69	18.23	-3771	34359	33904	33287	32832	32215	34132	33060	451	10000	5000	24080	50	1	9010616	2987	38.77	0.34	12	0.15	855.00	96273.00	40461	20240626	-18.07	25708	20241209	28.95	35105	-5.57	20250225	27801	19.24	20250116	41550	-20.22	20240626	26400	25.57	20241209	0.60	N	007690	5000	450 억	1642773	N	N	3	N	N
130	20250307	120225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32750	-700	5	-2.09	418118500	12694	43.38	33450	33600	32300	43450	23450	33450	32938.28	18.23	-3408	34359	33904	33287	32832	32215	34132	33060	451	10000	5000	24080	50	1	9010616	2951	38.30	0.34	12	0.14	855.00	96273.00	40461	20240626	-19.06	25708	20241209	27.39	35105	-6.71	20250225	27801	17.80	20250116	41550	-21.18	20240626	26400	24.05	20241209	0.60	N	007690	5000	450 억	1642773	N	N	3	N	N
131	20250307	110224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32650	-800	5	-2.39	391781800	11888	40.62	33450	33600	32300	43450	23450	33450	32956.07	18.23	-3344	34359	33904	33287	32832	32215	34132	33060	451	10000	5000	24080	50	1	9010616	2942	38.19	0.34	12	0.13	855.00	96273.00	40461	20240626	-19.31	25708	20241209	27.00	35105	-6.99	20250225	27801	17.44	20250116	41550	-21.42	20240626	26400	23.67	20241209	0.60	N	007690	5000	450 억	1642773	N	N	3	N	N
132	20250307	100224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32650	-800	5	-2.39	352219050	10673	36.47	33450	33600	32300	43450	23450	33450	33000.94	18.23	-3282	34359	33904	33287	32832	32215	34132	33060	451	10000	5000	24080	50	1	9010616	2942	38.19	0.34	12	0.12	855.00	96273.00	40461	20240626	-19.31	25708	20241209	27.00	35105	-6.99	20250225	27801	17.44	20250116	41550	-21.42	20240626	26400	23.67	20241209	0.60	N	007690	5000	450 억	1642773	N	N	3	N	N
133	20250307	090226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	33400	-50	5	-0.15	5385700	161	0.55	33450	33600	33400	43450	23450	33450	33451.55	18.23	-11	34359	33904	33287	32832	32215	34132	33060	451	10000	5000	24080	50	1	9010616	3010	39.06	0.35	12	0.00	855.00	96273.00	40461	20240626	-17.45	25708	20241209	29.92	35105	-4.86	20250225	27801	20.14	20250116	41550	-19.61	20240626	26400	26.52	20241209	0.60	N	007690	5000	450 억	1642773	N	N	3	N	N
134	20250306	160223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	34350	450	2	1.33	1020388650	29742	183.77	34050	34650	33550	44050	23750	33900	34308.69	18.24	-667	35000	34450	33350	32800	31700	34725	33075	451	10150	5000	24400	50	1	9010616	3095	40.18	0.36	12	0.33	855.00	96273.00	41550	20240626	-17.33	26400	20241209	30.11	36050	-4.72	20250225	28550	20.32	20250116	41550	-17.33	20240626	26400	30.11	20241209	0.64	N	007690	5000	450 억	1643202	N	N	3	N	N
135	20250306	150224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	34450	550	2	1.62	916744700	26730	165.16	34050	34650	33550	44050	23750	33900	34297.22	18.24	-628	35000	34450	33350	32800	31700	34725	33075	451	10150	5000	24400	50	1	9010616	3104	40.29	0.36	12	0.30	855.00	96273.00	41550	20240626	-17.09	26400	20241209	30.49	36050	-4.44	20250225	28550	20.67	20250116	41550	-17.09	20240626	26400	30.49	20241209	0.64	N	007690	5000	450 억	1643202	N	N	3	N	N
136	20250306	140224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	34350	450	2	1.33	761086100	22209	137.23	34050	34650	33550	44050	23750	33900	34270.10	18.24	300	35000	34450	33350	32800	31700	34725	33075	451	10150	5000	24400	50	1	9010616	3095	40.18	0.36	12	0.25	855.00	96273.00	41550	20240626	-17.33	26400	20241209	30.11	36050	-4.72	20250225	28550	20.32	20250116	41550	-17.33	20240626	26400	30.11	20241209	0.64	N	007690	5000	450 억	1643202	N	N	3	N	N
137	20250306	130223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	34200	300	2	0.88	648363700	18921	116.91	34050	34650	33550	44050	23750	33900	34267.86	18.24	739	35000	34450	33350	32800	31700	34725	33075	451	10150	5000	24400	50	1	9010616	3082	40.00	0.36	12	0.21	855.00	96273.00	41550	20240626	-17.69	26400	20241209	29.55	36050	-5.13	20250225	28550	19.79	20250116	41550	-17.69	20240626	26400	29.55	20241209	0.64	N	007690	5000	450 억	1643202	N	N	3	N	N
138	20250306	120224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	34450	550	2	1.62	564273650	16479	101.82	34050	34600	33550	44050	23750	33900	34243.02	18.24	296	35000	34450	33350	32800	31700	34725	33075	451	10150	5000	24400	50	1	9010616	3104	40.29	0.36	12	0.18	855.00	96273.00	41550	20240626	-17.09	26400	20241209	30.49	36050	-4.44	20250225	28550	20.67	20250116	41550	-17.09	20240626	26400	30.49	20241209	0.64	N	007690	5000	450 억	1643202	N	N	3	N	N
139	20250306	110223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	34500	600	2	1.77	476681250	13930	86.07	34050	34600	33550	44050	23750	33900	34220.91	18.24	-213	35000	34450	33350	32800	31700	34725	33075	451	10150	5000	24400	50	1	9010616	3109	40.35	0.36	12	0.15	855.00	96273.00	41550	20240626	-16.97	26400	20241209	30.68	36050	-4.30	20250225	28550	20.84	20250116	41550	-16.97	20240626	26400	30.68	20241209	0.64	N	007690	5000	450 억	1643202	N	N	3	N	N
140	20250306	100224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	33800	-100	5	-0.29	130963000	3865	23.88	34050	34450	33550	44050	23750	33900	33884.14	18.24	-1184	35000	34450	33350	32800	31700	34725	33075	451	10150	5000	24400	50	1	9010616	3046	39.53	0.35	12	0.04	855.00	96273.00	41550	20240626	-18.65	26400	20241209	28.03	36050	-6.24	20250225	28550	18.39	20250116	41550	-18.65	20240626	26400	28.03	20241209	0.64	N	007690	5000	450 억	1643202	N	N	3	N	N
141	20250306	090224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	34050	150	2	0.44	5542650	163	1.01	34050	34050	34050	44050	23750	33900	34050.00	18.24	7	35000	34450	33350	32800	31700	34725	33075	451	10150	5000	24400	50	1	9010616	3068	39.82	0.35	12	0.00	855.00	96273.00	41550	20240626	-18.05	26400	20241209	28.98	36050	-5.55	20250225	28550	19.26	20250116	41550	-18.05	20240626	26400	28.98	20241209	0.64	N	007690	5000	450 억	1643202	N	N	3	N	N
142	20250305	160222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	33900	1150	2	3.51	540155625	16126	96.73	32250	33900	32250	42550	22950	32750	33495.95	18.21	1899	33716	33232	32516	32032	31316	32875	31675	451	9800	5000	23580	50	1	9010616	3055	39.65	0.35	12	0.18	855.00	96273.00	41550	20240626	-18.41	26400	20241209	28.41	36050	-5.96	20250225	28550	18.74	20250116	41550	-18.41	20240626	26400	28.41	20241209	0.68	N	007690	5000	450 억	1640469	N	N	3	N	N
143	20250305	150223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	33650	900	2	2.75	512533875	15309	91.83	32250	33900	32250	42550	22950	32750	33479.25	18.21	1785	33716	33232	32516	32032	31316	32875	31675	451	9800	5000	23580	50	1	9010616	3032	39.36	0.35	12	0.17	855.00	96273.00	41550	20240626	-19.01	26400	20241209	27.46	36050	-6.66	20250225	28550	17.86	20250116	41550	-19.01	20240626	26400	27.46	20241209	0.68	N	007690	5000	450 억	1640469	N	N	2	N	N
144	20250305	140222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	33650	900	2	2.75	429695200	12854	77.10	32250	33900	32250	42550	22950	32750	33428.91	18.21	643	33716	33232	32516	32032	31316	32875	31675	451	9800	5000	23580	50	1	9010616	3032	39.36	0.35	12	0.14	855.00	96273.00	41550	20240626	-19.01	26400	20241209	27.46	36050	-6.66	20250225	28550	17.86	20250116	41550	-19.01	20240626	26400	27.46	20241209	0.68	N	007690	5000	450 억	1640469	N	N	2	N	N
145	20250305	130221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	33500	750	2	2.29	319860300	9580	57.47	32250	33900	32250	42550	22950	32750	33388.34	18.21	252	33716	33232	32516	32032	31316	32875	31675	451	9800	5000	23580	50	1	9010616	3019	39.18	0.35	12	0.11	855.00	96273.00	41550	20240626	-19.37	26400	20241209	26.89	36050	-7.07	20250225	28550	17.34	20250116	41550	-19.37	20240626	26400	26.89	20241209	0.68	N	007690	5000	450 억	1640469	N	N	2	N	N
146	20250305	120223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	33500	750	2	2.29	300024850	8988	53.91	32250	33900	32250	42550	22950	32750	33380.60	18.21	-12	33716	33232	32516	32032	31316	32875	31675	451	9800	5000	23580	50	1	9010616	3019	39.18	0.35	12	0.10	855.00	96273.00	41550	20240626	-19.37	26400	20241209	26.89	36050	-7.07	20250225	28550	17.34	20250116	41550	-19.37	20240626	26400	26.89	20241209	0.68	N	007690	5000	450 억	1640469	N	N	2	N	N
147	20250305	110220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	33650	900	2	2.75	272038550	8155	48.92	32250	33900	32250	42550	22950	32750	33358.50	18.21	-162	33716	33232	32516	32032	31316	32875	31675	451	9800	5000	23580	50	1	9010616	3032	39.36	0.35	12	0.09	855.00	96273.00	41550	20240626	-19.01	26400	20241209	27.46	36050	-6.66	20250225	28550	17.86	20250116	41550	-19.01	20240626	26400	27.46	20241209	0.68	N	007690	5000	450 억	1640469	N	N	2	N	N
148	20250305	100222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	33100	350	2	1.07	78037200	2381	14.28	32250	33250	32250	42550	22950	32750	32774.97	18.21	547	33716	33232	32516	32032	31316	32875	31675	451	9800	5000	23580	50	1	9010616	2983	38.71	0.34	12	0.03	855.00	96273.00	41550	20240626	-20.34	26400	20241209	25.38	36050	-8.18	20250225	28550	15.94	20250116	41550	-20.34	20240626	26400	25.38	20241209	0.68	N	007690	5000	450 억	1640469	N	N	2	N	N
149	20250305	090221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32800	50	2	0.15	4279850	131	0.79	32250	33000	32250	42550	22950	32750	32670.61	18.21	122	33716	33232	32516	32032	31316	32875	31675	451	9800	5000	23580	50	1	9010616	2955	38.36	0.34	12	0.00	855.00	96273.00	41550	20240626	-21.06	26400	20241209	24.24	36050	-9.02	20250225	28550	14.89	20250116	41550	-21.06	20240626	26400	24.24	20241209	0.68	N	007690	5000	450 억	1640469	N	N	2	N	N
150	20250304	160220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32750	-100	5	-0.30	540623550	16671	122.19	32800	33000	31800	42700	23000	32850	32428.98	18.23	-2324	34050	33450	33000	32400	31950	33225	32175	451	9850	5000	23650	50	1	9010616	2951	38.30	0.34	12	0.19	855.00	96273.00	41700	20240220	-21.46	26400	20241209	24.05	36050	-9.15	20250225	28550	14.71	20250116	41550	-21.18	20240626	26400	24.05	20241209	0.68	N	007690	5000	450 억	1642584	N	N	2	N	N
151	20250304	150220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32900	50	2	0.15	513673650	15850	116.18	32800	33000	31800	42700	23000	32850	32408.43	18.23	-1941	34050	33450	33000	32400	31950	33225	32175	451	9850	5000	23650	50	1	9010616	2964	38.48	0.34	12	0.18	855.00	96273.00	41700	20240220	-21.10	26400	20241209	24.62	36050	-8.74	20250225	28550	15.24	20250116	41550	-20.82	20240626	26400	24.62	20241209	0.68	N	007690	5000	450 억	1642584	N	N	0	N	N
152	20250304	140220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32800	-50	5	-0.15	481634850	14876	109.04	32800	32850	31800	42700	23000	32850	32376.64	18.23	-1711	34050	33450	33000	32400	31950	33225	32175	451	9850	5000	23650	50	1	9010616	2955	38.36	0.34	12	0.17	855.00	96273.00	41700	20240220	-21.34	26400	20241209	24.24	36050	-9.02	20250225	28550	14.89	20250116	41550	-21.06	20240626	26400	24.24	20241209	0.68	N	007690	5000	450 억	1642584	N	N	0	N	N
153	20250304	130220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32850	0	3	0.00	394599800	12217	89.55	32800	32850	31800	42700	23000	32850	32299.24	18.23	-603	34050	33450	33000	32400	31950	33225	32175	451	9850	5000	23650	50	1	9010616	2960	38.42	0.34	12	0.14	855.00	96273.00	41700	20240220	-21.22	26400	20241209	24.43	36050	-8.88	20250225	28550	15.06	20250116	41550	-20.94	20240626	26400	24.43	20241209	0.68	N	007690	5000	450 억	1642584	N	N	0	N	N
154	20250304	120221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32300	-550	5	-1.67	372140050	11528	84.50	32800	32850	31800	42700	23000	32850	32281.41	18.23	-339	34050	33450	33000	32400	31950	33225	32175	451	9850	5000	23650	50	1	9010616	2910	37.78	0.34	12	0.13	855.00	96273.00	41700	20240220	-22.54	26400	20241209	22.35	36050	-10.40	20250225	28550	13.13	20250116	41550	-22.26	20240626	26400	22.35	20241209	0.68	N	007690	5000	450 억	1642584	N	N	0	N	N
155	20250304	110221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32300	-550	5	-1.67	365391900	11319	82.97	32800	32850	31800	42700	23000	32850	32281.29	18.23	-347	34050	33450	33000	32400	31950	33225	32175	451	9850	5000	23650	50	1	9010616	2910	37.78	0.34	12	0.13	855.00	96273.00	41700	20240220	-22.54	26400	20241209	22.35	36050	-10.40	20250225	28550	13.13	20250116	41550	-22.26	20240626	26400	22.35	20241209	0.68	N	007690	5000	450 억	1642584	N	N	0	N	N
156	20250304	100220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32250	-600	5	-1.83	239616250	7423	54.41	32800	32800	31800	42700	23000	32850	32280.24	18.23	142	34050	33450	33000	32400	31950	33225	32175	451	9850	5000	23650	50	1	9010616	2906	37.72	0.33	12	0.08	855.00	96273.00	41700	20240220	-22.66	26400	20241209	22.16	36050	-10.54	20250225	28550	12.96	20250116	41550	-22.38	20240626	26400	22.16	20241209	0.68	N	007690	5000	450 억	1642584	N	N	0	N	N
157	20250304	090219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	32400	-450	5	-1.37	5863650	180	1.32	32800	32800	32400	42700	23000	32850	32575.83	18.23	-104	34050	33450	33000	32400	31950	33225	32175	451	9850	5000	23650	50	1	9010616	2919	37.89	0.34	12	0.00	855.00	96273.00	41700	20240220	-22.30	26400	20241209	22.73	36050	-10.12	20250225	28550	13.49	20250116	41550	-22.02	20240626	26400	22.73	20241209	0.68	N	007690	5000	450 억	1642584	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History