KissMeData/012610/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20250430	160302	57	100.00	KOSPI	화학	N	N	N	N	N	3170	-25	5	-0.78	219344903	68891	140.62	3245	3295	3150	4150	2240	3195	3183.94	3.86	-14844	3301	3247	3206	3152	3111	3227	3132	208	955	500	2300	5	1	41616365	1319	8.61	0.55	12	0.17	368.00	5801.00	3685	20241113	-13.98	2520	20241210	25.79	3465	-8.51	20250425	2630	20.53	20250210	3685	-13.98	20241113	2520	25.79	20241210	0.97	Y	012610	500	208 억	1605561	N	N	34	N	N
3	20250430	150304	57	100.00	KOSPI	화학	N	N	N	N	N	3190	-5	5	-0.16	206740998	64944	132.57	3245	3295	3150	4150	2240	3195	3183.37	3.86	-12724	3301	3247	3206	3152	3111	3227	3132	208	955	500	2300	5	1	41616365	1328	8.67	0.55	12	0.16	368.00	5801.00	3685	20241113	-13.43	2520	20241210	26.59	3465	-7.94	20250425	2630	21.29	20250210	3685	-13.43	20241113	2520	26.59	20241210	0.97	Y	012610	500	208 억	1605561	N	N	32	N	N
4	20250430	140304	57	100.00	KOSPI	화학	N	N	N	N	N	3170	-25	5	-0.78	169046843	53146	108.48	3245	3245	3150	4150	2240	3195	3180.80	3.86	-11811	3301	3247	3206	3152	3111	3227	3132	208	955	500	2300	5	1	41616365	1319	8.61	0.55	12	0.13	368.00	5801.00	3685	20241113	-13.98	2520	20241210	25.79	3465	-8.51	20250425	2630	20.53	20250210	3685	-13.98	20241113	2520	25.79	20241210	0.97	Y	012610	500	208 억	1605561	N	N	32	N	N
5	20250430	130304	57	100.00	KOSPI	화학	N	N	N	N	N	3170	-25	5	-0.78	153685588	48304	98.60	3245	3245	3150	4150	2240	3195	3181.63	3.86	-13325	3301	3247	3206	3152	3111	3227	3132	208	955	500	2300	5	1	41616365	1319	8.61	0.55	12	0.12	368.00	5801.00	3685	20241113	-13.98	2520	20241210	25.79	3465	-8.51	20250425	2630	20.53	20250210	3685	-13.98	20241113	2520	25.79	20241210	0.97	Y	012610	500	208 억	1605561	N	N	32	N	N
6	20250430	120306	57	100.00	KOSPI	화학	N	N	N	N	N	3175	-20	5	-0.63	134091963	42121	85.98	3245	3245	3150	4150	2240	3195	3183.49	3.86	-12537	3301	3247	3206	3152	3111	3227	3132	208	955	500	2300	5	1	41616365	1321	8.63	0.55	12	0.10	368.00	5801.00	3685	20241113	-13.84	2520	20241210	25.99	3465	-8.37	20250425	2630	20.72	20250210	3685	-13.84	20241113	2520	25.99	20241210	0.97	Y	012610	500	208 억	1605561	N	N	32	N	N
7	20250430	110304	57	100.00	KOSPI	화학	N	N	N	N	N	3175	-20	5	-0.63	115510913	36242	73.98	3245	3245	3150	4150	2240	3195	3187.21	3.86	-11758	3301	3247	3206	3152	3111	3227	3132	208	955	500	2300	5	1	41616365	1321	8.63	0.55	12	0.09	368.00	5801.00	3685	20241113	-13.84	2520	20241210	25.99	3465	-8.37	20250425	2630	20.72	20250210	3685	-13.84	20241113	2520	25.99	20241210	0.97	Y	012610	500	208 억	1605561	N	N	32	N	N
8	20250430	100306	57	100.00	KOSPI	화학	N	N	N	N	N	3180	-15	5	-0.47	35198858	11052	22.56	3245	3245	3170	4150	2240	3195	3184.84	3.86	-3118	3301	3247	3206	3152	3111	3227	3132	208	955	500	2300	5	1	41616365	1323	8.64	0.55	12	0.03	368.00	5801.00	3685	20241113	-13.70	2520	20241210	26.19	3465	-8.23	20250425	2630	20.91	20250210	3685	-13.70	20241113	2520	26.19	20241210	0.97	Y	012610	500	208 억	1605561	N	N	32	N	N
9	20250430	090305	57	100.00	KOSPI	화학	N	N	N	N	N	3230	35	2	1.10	975245	301	0.61	3245	3245	3230	4150	2240	3195	3240.02	3.86	0	3301	3247	3206	3152	3111	3227	3132	208	955	500	2300	5	1	41616365	1344	8.78	0.56	12	0.00	368.00	5801.00	3685	20241113	-12.35	2520	20241210	28.17	3465	-6.78	20250425	2630	22.81	20250210	3685	-12.35	20241113	2520	28.17	20241210	0.97	Y	012610	500	208 억	1605561	N	N	32	N	N
10	20250429	160301	57	100.00	KOSPI	화학	N	N	N	N	N	3195	-30	5	-0.93	156738631	48990	79.36	3220	3260	3165	4190	2260	3225	3199.40	3.84	4731	3345	3285	3240	3180	3135	3262	3157	208	965	500	2320	5	1	41616365	1330	8.68	0.55	12	0.12	368.00	5801.00	3685	20241113	-13.30	2520	20241210	26.79	3465	-7.79	20250425	2630	21.48	20250210	3685	-13.30	20241113	2520	26.79	20241210	0.99	Y	012610	500	208 억	1598469	N	N	32	N	N
11	20250429	150303	57	100.00	KOSPI	화학	N	N	N	N	N	3210	-15	5	-0.47	146449590	45778	74.16	3220	3260	3165	4190	2260	3225	3199.13	3.84	5918	3345	3285	3240	3180	3135	3262	3157	208	965	500	2320	5	1	41616365	1336	8.72	0.55	12	0.11	368.00	5801.00	3685	20241113	-12.89	2520	20241210	27.38	3465	-7.36	20250425	2630	22.05	20250210	3685	-12.89	20241113	2520	27.38	20241210	0.99	Y	012610	500	208 억	1598469	N	N	2	N	N
12	20250429	140303	57	100.00	KOSPI	화학	N	N	N	N	N	3215	-10	5	-0.31	121880135	38115	61.75	3220	3260	3165	4190	2260	3225	3197.69	3.84	5380	3345	3285	3240	3180	3135	3262	3157	208	965	500	2320	5	1	41616365	1338	8.74	0.55	12	0.09	368.00	5801.00	3685	20241113	-12.75	2520	20241210	27.58	3465	-7.22	20250425	2630	22.24	20250210	3685	-12.75	20241113	2520	27.58	20241210	0.99	Y	012610	500	208 억	1598469	N	N	2	N	N
13	20250429	130304	57	100.00	KOSPI	화학	N	N	N	N	N	3220	-5	5	-0.16	109867865	34376	55.69	3220	3260	3165	4190	2260	3225	3196.06	3.84	3879	3345	3285	3240	3180	3135	3262	3157	208	965	500	2320	5	1	41616365	1340	8.75	0.56	12	0.08	368.00	5801.00	3685	20241113	-12.62	2520	20241210	27.78	3465	-7.07	20250425	2630	22.43	20250210	3685	-12.62	20241113	2520	27.78	20241210	0.99	Y	012610	500	208 억	1598469	N	N	2	N	N
14	20250429	120304	57	100.00	KOSPI	화학	N	N	N	N	N	3205	-20	5	-0.62	104097085	32576	52.77	3220	3260	3165	4190	2260	3225	3195.51	3.84	4526	3345	3285	3240	3180	3135	3262	3157	208	965	500	2320	5	1	41616365	1334	8.71	0.55	12	0.08	368.00	5801.00	3685	20241113	-13.03	2520	20241210	27.18	3465	-7.50	20250425	2630	21.86	20250210	3685	-13.03	20241113	2520	27.18	20241210	0.99	Y	012610	500	208 억	1598469	N	N	2	N	N
15	20250429	110304	57	100.00	KOSPI	화학	N	N	N	N	N	3200	-25	5	-0.78	64261990	20132	32.61	3220	3260	3165	4190	2260	3225	3192.03	3.84	3842	3345	3285	3240	3180	3135	3262	3157	208	965	500	2320	5	1	41616365	1332	8.70	0.55	12	0.05	368.00	5801.00	3685	20241113	-13.16	2520	20241210	26.98	3465	-7.65	20250425	2630	21.67	20250210	3685	-13.16	20241113	2520	26.98	20241210	0.99	Y	012610	500	208 억	1598469	N	N	2	N	N
16	20250429	100305	57	100.00	KOSPI	화학	N	N	N	N	N	3200	-25	5	-0.78	58141635	18219	29.51	3220	3260	3165	4190	2260	3225	3191.26	3.84	4184	3345	3285	3240	3180	3135	3262	3157	208	965	500	2320	5	1	41616365	1332	8.70	0.55	12	0.04	368.00	5801.00	3685	20241113	-13.16	2520	20241210	26.98	3465	-7.65	20250425	2630	21.67	20250210	3685	-13.16	20241113	2520	26.98	20241210	0.99	Y	012610	500	208 억	1598469	N	N	2	N	N
17	20250429	090305	57	100.00	KOSPI	화학	N	N	N	N	N	3205	-20	5	-0.62	118610	37	0.06	3220	3220	3205	4190	2260	3225	3205.68	3.84	0	3345	3285	3240	3180	3135	3262	3157	208	965	500	2320	5	1	41616365	1334	8.71	0.55	12	0.00	368.00	5801.00	3685	20241113	-13.03	2520	20241210	27.18	3465	-7.50	20250425	2630	21.86	20250210	3685	-13.03	20241113	2520	27.18	20241210	0.99	Y	012610	500	208 억	1598469	N	N	2	N	N
18	20250428	160301	57	100.00	KOSPI	화학	N	N	N	N	N	3225	-30	5	-0.92	199528747	61729	32.16	3300	3300	3195	4230	2280	3255	3232.33	3.83	10656	3578	3416	3303	3141	3028	3497	3222	208	975	500	2340	5	1	41616365	1342	8.76	0.56	12	0.15	368.00	5801.00	3685	20241113	-12.48	2520	20241210	27.98	3465	-6.93	20250425	2630	22.62	20250210	3685	-12.48	20241113	2520	27.98	20241210	1.02	Y	012610	500	208 억	1592035	N	N	2	N	N
19	20250428	150304	57	100.00	KOSPI	화학	N	N	N	N	N	3235	-20	5	-0.61	158576667	48977	25.52	3300	3300	3215	4230	2280	3255	3237.78	3.83	7755	3578	3416	3303	3141	3028	3497	3222	208	975	500	2340	5	1	41616365	1346	8.79	0.56	12	0.12	368.00	5801.00	3685	20241113	-12.21	2520	20241210	28.37	3465	-6.64	20250425	2630	23.00	20250210	3685	-12.21	20241113	2520	28.37	20241210	1.02	Y	012610	500	208 억	1592035	N	N	35	N	N
20	20250428	140303	57	100.00	KOSPI	화학	N	N	N	N	N	3240	-15	5	-0.46	150488267	46477	24.22	3300	3300	3215	4230	2280	3255	3237.91	3.83	7810	3578	3416	3303	3141	3028	3497	3222	208	975	500	2340	5	1	41616365	1348	8.80	0.56	12	0.11	368.00	5801.00	3685	20241113	-12.08	2520	20241210	28.57	3465	-6.49	20250425	2630	23.19	20250210	3685	-12.08	20241113	2520	28.57	20241210	1.02	Y	012610	500	208 억	1592035	N	N	35	N	N
21	20250428	130303	57	100.00	KOSPI	화학	N	N	N	N	N	3250	-5	5	-0.15	145925757	45069	23.48	3300	3300	3215	4230	2280	3255	3237.83	3.83	7826	3578	3416	3303	3141	3028	3497	3222	208	975	500	2340	5	1	41616365	1353	8.83	0.56	12	0.11	368.00	5801.00	3685	20241113	-11.80	2520	20241210	28.97	3465	-6.20	20250425	2630	23.57	20250210	3685	-11.80	20241113	2520	28.97	20241210	1.02	Y	012610	500	208 억	1592035	N	N	35	N	N
22	20250428	120302	57	100.00	KOSPI	화학	N	N	N	N	N	3260	5	2	0.15	139554282	43109	22.46	3300	3300	3215	4230	2280	3255	3237.24	3.83	8344	3578	3416	3303	3141	3028	3497	3222	208	975	500	2340	5	1	41616365	1357	8.86	0.56	12	0.10	368.00	5801.00	3685	20241113	-11.53	2520	20241210	29.37	3465	-5.92	20250425	2630	23.95	20250210	3685	-11.53	20241113	2520	29.37	20241210	1.02	Y	012610	500	208 억	1592035	N	N	35	N	N
23	20250428	110303	57	100.00	KOSPI	화학	N	N	N	N	N	3235	-20	5	-0.61	129955192	40157	20.92	3300	3300	3215	4230	2280	3255	3236.18	3.83	8396	3578	3416	3303	3141	3028	3497	3222	208	975	500	2340	5	1	41616365	1346	8.79	0.56	12	0.10	368.00	5801.00	3685	20241113	-12.21	2520	20241210	28.37	3465	-6.64	20250425	2630	23.00	20250210	3685	-12.21	20241113	2520	28.37	20241210	1.02	Y	012610	500	208 억	1592035	N	N	35	N	N
24	20250428	100302	57	100.00	KOSPI	화학	N	N	N	N	N	3255	0	3	0.00	72348545	22367	11.65	3300	3300	3215	4230	2280	3255	3234.61	3.83	9804	3578	3416	3303	3141	3028	3497	3222	208	975	500	2340	5	1	41616365	1355	8.85	0.56	12	0.05	368.00	5801.00	3685	20241113	-11.67	2520	20241210	29.17	3465	-6.06	20250425	2630	23.76	20250210	3685	-11.67	20241113	2520	29.17	20241210	1.02	Y	012610	500	208 억	1592035	N	N	35	N	N
25	20250428	090303	57	100.00	KOSPI	화학	N	N	N	N	N	3260	5	2	0.15	1041090	319	0.17	3300	3300	3255	4230	2280	3255	3263.61	3.83	-10	3578	3416	3303	3141	3028	3497	3222	208	975	500	2340	5	1	41616365	1357	8.86	0.56	12	0.00	368.00	5801.00	3685	20241113	-11.53	2520	20241210	29.37	3465	-5.92	20250425	2630	23.95	20250210	3685	-11.53	20241113	2520	29.37	20241210	1.02	Y	012610	500	208 억	1592035	N	N	35	N	N
26	20250425	160302	57	100.00	KOSPI	화학	N	N	N	N	N	3255	65	2	2.04	637388978	191922	714.95	3190	3465	3190	4145	2235	3190	3321.08	3.98	-6803	3330	3260	3225	3155	3120	3242	3137	208	955	500	2290	5	1	41616365	1355	8.85	0.56	12	0.46	368.00	5801.00	3685	20241113	-11.67	2520	20241210	29.17	3465	-6.06	20250425	2630	23.76	20250210	3685	-11.67	20241113	2520	29.17	20241210	1.02	Y	012610	500	208 억	1656564	N	N	35	N	N
27	20250425	150304	57	100.00	KOSPI	화학	N	N	N	N	N	3270	80	2	2.51	625273669	188197	701.08	3190	3465	3190	4145	2235	3190	3322.44	3.98	-6743	3330	3260	3225	3155	3120	3242	3137	208	955	500	2290	5	1	41616365	1361	8.89	0.56	12	0.45	368.00	5801.00	3685	20241113	-11.26	2520	20241210	29.76	3465	-5.63	20250425	2630	24.33	20250210	3685	-11.26	20241113	2520	29.76	20241210	1.02	Y	012610	500	208 억	1656564	N	N	235	N	N
28	20250425	140303	57	100.00	KOSPI	화학	N	N	N	N	N	3270	80	2	2.51	567557136	170552	635.34	3190	3465	3190	4145	2235	3190	3327.77	3.98	-4832	3330	3260	3225	3155	3120	3242	3137	208	955	500	2290	5	1	41616365	1361	8.89	0.56	12	0.41	368.00	5801.00	3685	20241113	-11.26	2520	20241210	29.76	3465	-5.63	20250425	2630	24.33	20250210	3685	-11.26	20241113	2520	29.76	20241210	1.02	Y	012610	500	208 억	1656564	N	N	235	N	N
29	20250425	130304	57	100.00	KOSPI	화학	N	N	N	N	N	3275	85	2	2.66	556365587	167132	622.60	3190	3465	3190	4145	2235	3190	3328.90	3.98	-4823	3330	3260	3225	3155	3120	3242	3137	208	955	500	2290	5	1	41616365	1363	8.90	0.56	12	0.40	368.00	5801.00	3685	20241113	-11.13	2520	20241210	29.96	3465	-5.48	20250425	2630	24.52	20250210	3685	-11.13	20241113	2520	29.96	20241210	1.02	Y	012610	500	208 억	1656564	N	N	235	N	N
30	20250425	120303	57	100.00	KOSPI	화학	N	N	N	N	N	3285	95	2	2.98	525271166	157662	587.33	3190	3465	3190	4145	2235	3190	3331.63	3.98	-2902	3330	3260	3225	3155	3120	3242	3137	208	955	500	2290	5	1	41616365	1367	8.93	0.57	12	0.38	368.00	5801.00	3685	20241113	-10.85	2520	20241210	30.36	3465	-5.19	20250425	2630	24.90	20250210	3685	-10.85	20241113	2520	30.36	20241210	1.02	Y	012610	500	208 억	1656564	N	N	235	N	N
31	20250425	110304	57	100.00	KOSPI	화학	N	N	N	N	N	3255	65	2	2.04	501127936	150282	559.83	3190	3465	3190	4145	2235	3190	3334.58	3.98	-4821	3330	3260	3225	3155	3120	3242	3137	208	955	500	2290	5	1	41616365	1355	8.85	0.56	12	0.36	368.00	5801.00	3685	20241113	-11.67	2520	20241210	29.17	3465	-6.06	20250425	2630	23.76	20250210	3685	-11.67	20241113	2520	29.17	20241210	1.02	Y	012610	500	208 억	1656564	N	N	235	N	N
32	20250425	100302	57	100.00	KOSPI	화학	N	N	N	N	N	3265	75	2	2.35	476261331	142653	531.41	3190	3465	3190	4145	2235	3190	3338.60	3.98	-5205	3330	3260	3225	3155	3120	3242	3137	208	955	500	2290	5	1	41616365	1359	8.87	0.56	12	0.34	368.00	5801.00	3685	20241113	-11.40	2520	20241210	29.56	3465	-5.77	20250425	2630	24.14	20250210	3685	-11.40	20241113	2520	29.56	20241210	1.02	Y	012610	500	208 억	1656564	N	N	235	N	N
33	20250425	090303	57	100.00	KOSPI	화학	N	N	N	N	N	3190	0	3	0.00	82940	26	0.10	3190	3190	3190	4145	2235	3190	3190.00	3.98	0	3330	3260	3225	3155	3120	3242	3137	208	955	500	2290	5	1	41616365	1328	8.67	0.55	12	0.00	368.00	5801.00	3685	20241113	-13.43	2520	20241210	26.59	3450	-7.54	20250410	2630	21.29	20250210	3685	-13.43	20241113	2520	26.59	20241210	1.02	Y	012610	500	208 억	1656564	N	N	235	N	N
34	20250424	160259	57	100.00	KOSPI	화학	N	N	N	N	N	3190	-55	5	-1.69	86168515	26794	90.95	3295	3295	3190	4215	2275	3245	3215.97	4.07	-3575	3325	3285	3260	3220	3195	3272	3207	208	970	500	2330	5	1	41616365	1328	8.67	0.55	12	0.06	368.00	5801.00	3685	20241113	-13.43	2520	20241210	26.59	3450	-7.54	20250410	2630	21.29	20250210	3685	-13.43	20241113	2520	26.59	20241210	1.01	Y	012610	500	208 억	1694401	N	N	235	N	N
35	20250424	150302	57	100.00	KOSPI	화학	N	N	N	N	N	3210	-35	5	-1.08	64960140	20153	68.41	3295	3295	3200	4215	2275	3245	3223.35	4.07	-3832	3325	3285	3260	3220	3195	3272	3207	208	970	500	2330	5	1	41616365	1336	8.72	0.55	12	0.05	368.00	5801.00	3685	20241113	-12.89	2520	20241210	27.38	3450	-6.96	20250410	2630	22.05	20250210	3685	-12.89	20241113	2520	27.38	20241210	1.01	Y	012610	500	208 억	1694401	N	N	143	N	N
36	20250424	140303	57	100.00	KOSPI	화학	N	N	N	N	N	3220	-25	5	-0.77	39827950	12312	41.79	3295	3295	3215	4215	2275	3245	3234.89	4.07	-2801	3325	3285	3260	3220	3195	3272	3207	208	970	500	2330	5	1	41616365	1340	8.75	0.56	12	0.03	368.00	5801.00	3685	20241113	-12.62	2520	20241210	27.78	3450	-6.67	20250410	2630	22.43	20250210	3685	-12.62	20241113	2520	27.78	20241210	1.01	Y	012610	500	208 억	1694401	N	N	143	N	N
37	20250424	130302	57	100.00	KOSPI	화학	N	N	N	N	N	3230	-15	5	-0.46	35134820	10855	36.85	3295	3295	3215	4215	2275	3245	3236.74	4.07	-2844	3325	3285	3260	3220	3195	3272	3207	208	970	500	2330	5	1	41616365	1344	8.78	0.56	12	0.03	368.00	5801.00	3685	20241113	-12.35	2520	20241210	28.17	3450	-6.38	20250410	2630	22.81	20250210	3685	-12.35	20241113	2520	28.17	20241210	1.01	Y	012610	500	208 억	1694401	N	N	143	N	N
38	20250424	120302	57	100.00	KOSPI	화학	N	N	N	N	N	3250	5	2	0.15	31595610	9762	33.14	3295	3295	3215	4215	2275	3245	3236.59	4.07	-2389	3325	3285	3260	3220	3195	3272	3207	208	970	500	2330	5	1	41616365	1353	8.83	0.56	12	0.02	368.00	5801.00	3685	20241113	-11.80	2520	20241210	28.97	3450	-5.80	20250410	2630	23.57	20250210	3685	-11.80	20241113	2520	28.97	20241210	1.01	Y	012610	500	208 억	1694401	N	N	143	N	N
39	20250424	110302	57	100.00	KOSPI	화학	N	N	N	N	N	3250	5	2	0.15	27793805	8588	29.15	3295	3295	3215	4215	2275	3245	3236.35	4.07	-1503	3325	3285	3260	3220	3195	3272	3207	208	970	500	2330	5	1	41616365	1353	8.83	0.56	12	0.02	368.00	5801.00	3685	20241113	-11.80	2520	20241210	28.97	3450	-5.80	20250410	2630	23.57	20250210	3685	-11.80	20241113	2520	28.97	20241210	1.01	Y	012610	500	208 억	1694401	N	N	143	N	N
40	20250424	100302	57	100.00	KOSPI	화학	N	N	N	N	N	3220	-25	5	-0.77	19643555	6071	20.61	3295	3295	3220	4215	2275	3245	3235.64	4.07	-332	3325	3285	3260	3220	3195	3272	3207	208	970	500	2330	5	1	41616365	1340	8.75	0.56	12	0.01	368.00	5801.00	3685	20241113	-12.62	2520	20241210	27.78	3450	-6.67	20250410	2630	22.43	20250210	3685	-12.62	20241113	2520	27.78	20241210	1.01	Y	012610	500	208 억	1694401	N	N	143	N	N
41	20250424	090303	57	100.00	KOSPI	화학	N	N	N	N	N	3250	5	2	0.15	662250	201	0.68	3295	3295	3250	4215	2275	3245	3294.78	4.07	0	3325	3285	3260	3220	3195	3272	3207	208	970	500	2330	5	1	41616365	1353	8.83	0.56	12	0.00	368.00	5801.00	3685	20241113	-11.80	2520	20241210	28.97	3450	-5.80	20250410	2630	23.57	20250210	3685	-11.80	20241113	2520	28.97	20241210	1.01	Y	012610	500	208 억	1694401	N	N	143	N	N
42	20250423	160257	57	100.00	KOSPI	화학	N	N	N	N	N	3245	-10	5	-0.31	96024342	29459	60.13	3300	3300	3235	4230	2280	3255	3259.59	4.07	4835	3341	3297	3251	3207	3161	3320	3230	208	975	500	2340	5	1	41616365	1350	8.82	0.56	12	0.07	368.00	5801.00	3685	20241113	-11.94	2520	20241210	28.77	3450	-5.94	20250410	2630	23.38	20250210	3685	-11.94	20241113	2520	28.77	20241210	0.94	Y	012610	500	208 억	1694514	N	N	143	N	N
43	20250423	150302	57	100.00	KOSPI	화학	N	N	N	N	N	3265	10	2	0.31	90548662	27775	56.69	3300	3300	3235	4230	2280	3255	3260.08	4.07	4506	3341	3297	3251	3207	3161	3320	3230	208	975	500	2340	5	1	41616365	1359	8.87	0.56	12	0.07	368.00	5801.00	3685	20241113	-11.40	2520	20241210	29.56	3450	-5.36	20250410	2630	24.14	20250210	3685	-11.40	20241113	2520	29.56	20241210	0.94	Y	012610	500	208 억	1694514	N	N	19	N	N
44	20250423	140302	57	100.00	KOSPI	화학	N	N	N	N	N	3270	15	2	0.46	66640637	20436	41.71	3300	3300	3235	4230	2280	3255	3260.94	4.07	3671	3341	3297	3251	3207	3161	3320	3230	208	975	500	2340	5	1	41616365	1361	8.89	0.56	12	0.05	368.00	5801.00	3685	20241113	-11.26	2520	20241210	29.76	3450	-5.22	20250410	2630	24.33	20250210	3685	-11.26	20241113	2520	29.76	20241210	0.94	Y	012610	500	208 억	1694514	N	N	19	N	N
45	20250423	130301	57	100.00	KOSPI	화학	N	N	N	N	N	3285	30	2	0.92	54701070	16788	34.27	3300	3300	3235	4230	2280	3255	3258.34	4.07	5361	3341	3297	3251	3207	3161	3320	3230	208	975	500	2340	5	1	41616365	1367	8.93	0.57	12	0.04	368.00	5801.00	3685	20241113	-10.85	2520	20241210	30.36	3450	-4.78	20250410	2630	24.90	20250210	3685	-10.85	20241113	2520	30.36	20241210	0.94	Y	012610	500	208 억	1694514	N	N	19	N	N
46	20250423	120302	57	100.00	KOSPI	화학	N	N	N	N	N	3280	25	2	0.77	37695070	11581	23.64	3300	3300	3235	4230	2280	3255	3254.91	4.07	5742	3341	3297	3251	3207	3161	3320	3230	208	975	500	2340	5	1	41616365	1365	8.91	0.57	12	0.03	368.00	5801.00	3685	20241113	-10.99	2520	20241210	30.16	3450	-4.93	20250410	2630	24.71	20250210	3685	-10.99	20241113	2520	30.16	20241210	0.94	Y	012610	500	208 억	1694514	N	N	19	N	N
47	20250423	110302	57	100.00	KOSPI	화학	N	N	N	N	N	3265	10	2	0.31	31133160	9575	19.54	3300	3300	3235	4230	2280	3255	3251.50	4.07	4493	3341	3297	3251	3207	3161	3320	3230	208	975	500	2340	5	1	41616365	1359	8.87	0.56	12	0.02	368.00	5801.00	3685	20241113	-11.40	2520	20241210	29.56	3450	-5.36	20250410	2630	24.14	20250210	3685	-11.40	20241113	2520	29.56	20241210	0.94	Y	012610	500	208 억	1694514	N	N	19	N	N
48	20250423	100302	57	100.00	KOSPI	화학	N	N	N	N	N	3260	5	2	0.15	20716245	6381	13.02	3300	3300	3235	4230	2280	3255	3246.55	4.07	2146	3341	3297	3251	3207	3161	3320	3230	208	975	500	2340	5	1	41616365	1357	8.86	0.56	12	0.02	368.00	5801.00	3685	20241113	-11.53	2520	20241210	29.37	3450	-5.51	20250410	2630	23.95	20250210	3685	-11.53	20241113	2520	29.37	20241210	0.94	Y	012610	500	208 억	1694514	N	N	19	N	N
49	20250423	090305	57	100.00	KOSPI	화학	N	N	N	N	N	3250	-5	5	-0.15	599520	183	0.37	3300	3300	3250	4230	2280	3255	3276.07	4.07	-129	3341	3297	3251	3207	3161	3320	3230	208	975	500	2340	5	1	41616365	1353	8.83	0.56	12	0.00	368.00	5801.00	3685	20241113	-11.80	2520	20241210	28.97	3450	-5.80	20250410	2630	23.57	20250210	3685	-11.80	20241113	2520	28.97	20241210	0.94	Y	012610	500	208 억	1694514	N	N	19	N	N
50	20250422	160256	57	100.00	KOSPI	화학	N	N	N	N	N	3255	15	2	0.46	159455871	48984	74.54	3240	3295	3205	4210	2270	3240	3255.26	4.08	-3033	3383	3311	3228	3156	3073	3347	3192	208	970	500	2330	5	1	41616365	1355	8.85	0.56	12	0.12	368.00	5801.00	3685	20241113	-11.67	2520	20241210	29.17	3450	-5.65	20250410	2630	23.76	20250210	3685	-11.67	20241113	2520	29.17	20241210	0.94	Y	012610	500	208 억	1697943	N	N	19	N	N
51	20250422	150301	57	100.00	KOSPI	화학	N	N	N	N	N	3245	5	2	0.15	152733176	46907	71.38	3240	3295	3205	4210	2270	3240	3256.08	4.08	-4328	3383	3311	3228	3156	3073	3347	3192	208	970	500	2330	5	1	41616365	1350	8.82	0.56	12	0.11	368.00	5801.00	3685	20241113	-11.94	2520	20241210	28.77	3450	-5.94	20250410	2630	23.38	20250210	3685	-11.94	20241113	2520	28.77	20241210	0.94	Y	012610	500	208 억	1697943	N	N	11	N	N
52	20250422	140300	57	100.00	KOSPI	화학	N	N	N	N	N	3275	35	2	1.08	125391222	38522	58.62	3240	3295	3205	4210	2270	3240	3255.05	4.08	-3105	3383	3311	3228	3156	3073	3347	3192	208	970	500	2330	5	1	41616365	1363	8.90	0.56	12	0.09	368.00	5801.00	3685	20241113	-11.13	2520	20241210	29.96	3450	-5.07	20250410	2630	24.52	20250210	3685	-11.13	20241113	2520	29.96	20241210	0.94	Y	012610	500	208 억	1697943	N	N	11	N	N
53	20250422	130300	57	100.00	KOSPI	화학	N	N	N	N	N	3255	15	2	0.46	102342270	31459	47.87	3240	3295	3205	4210	2270	3240	3253.20	4.08	-1331	3383	3311	3228	3156	3073	3347	3192	208	970	500	2330	5	1	41616365	1355	8.85	0.56	12	0.08	368.00	5801.00	3685	20241113	-11.67	2520	20241210	29.17	3450	-5.65	20250410	2630	23.76	20250210	3685	-11.67	20241113	2520	29.17	20241210	0.94	Y	012610	500	208 억	1697943	N	N	11	N	N
54	20250422	120300	57	100.00	KOSPI	화학	N	N	N	N	N	3267	27	2	0.83	91581819	28166	42.86	3240	3295	3205	4210	2270	3240	3251.50	4.08	-300	3383	3311	3228	3156	3073	3347	3192	208	970	500	2330	5	1	41616365	1360	8.88	0.56	12	0.07	368.00	5801.00	3685	20241113	-11.34	2520	20241210	29.64	3450	-5.30	20250410	2630	24.22	20250210	3685	-11.34	20241113	2520	29.64	20241210	0.94	Y	012610	500	208 억	1697943	N	N	11	N	N
55	20250422	110301	57	100.00	KOSPI	화학	N	N	N	N	N	3260	20	2	0.62	65613455	20227	30.78	3240	3280	3205	4210	2270	3240	3243.85	4.08	593	3383	3311	3228	3156	3073	3347	3192	208	970	500	2330	5	1	41616365	1357	8.86	0.56	12	0.05	368.00	5801.00	3685	20241113	-11.53	2520	20241210	29.37	3450	-5.51	20250410	2630	23.95	20250210	3685	-11.53	20241113	2520	29.37	20241210	0.94	Y	012610	500	208 억	1697943	N	N	11	N	N
56	20250422	100301	57	100.00	KOSPI	화학	N	N	N	N	N	3250	10	2	0.31	60197855	18564	28.25	3240	3280	3205	4210	2270	3240	3242.72	4.08	12	3383	3311	3228	3156	3073	3347	3192	208	970	500	2330	5	1	41616365	1353	8.83	0.56	12	0.04	368.00	5801.00	3685	20241113	-11.80	2520	20241210	28.97	3450	-5.80	20250410	2630	23.57	20250210	3685	-11.80	20241113	2520	28.97	20241210	0.94	Y	012610	500	208 억	1697943	N	N	11	N	N
57	20250422	090301	57	100.00	KOSPI	화학	N	N	N	N	N	3240	0	3	0.00	706260	218	0.33	3240	3240	3230	4210	2270	3240	3239.72	4.08	13	3383	3311	3228	3156	3073	3347	3192	208	970	500	2330	5	1	41616365	1348	8.80	0.56	12	0.00	368.00	5801.00	3685	20241113	-12.08	2520	20241210	28.57	3450	-6.09	20250410	2630	23.19	20250210	3685	-12.08	20241113	2520	28.57	20241210	0.94	Y	012610	500	208 억	1697943	N	N	11	N	N
58	20250421	160255	57	100.00	KOSPI	화학	N	N	N	N	N	3240	15	2	0.47	213061461	65608	127.12	3225	3300	3145	4190	2260	3225	3247.49	4.08	-4370	3301	3262	3241	3202	3181	3252	3192	208	965	500	2320	5	1	41616365	1348	8.80	0.56	12	0.16	368.00	5801.00	3685	20241113	-12.08	2520	20241210	28.57	3450	-6.09	20250410	2630	23.19	20250210	3685	-12.08	20241113	2520	28.57	20241210	0.87	Y	012610	500	208 억	1697328	N	N	11	N	N
59	20250421	150300	57	100.00	KOSPI	화학	N	N	N	N	N	3250	25	2	0.78	204684856	63025	122.11	3225	3300	3145	4190	2260	3225	3247.68	4.08	-5071	3301	3262	3241	3202	3181	3252	3192	208	965	500	2320	5	1	41616365	1353	8.83	0.56	12	0.15	368.00	5801.00	3685	20241113	-11.80	2520	20241210	28.97	3450	-5.80	20250410	2630	23.57	20250210	3685	-11.80	20241113	2520	28.97	20241210	0.87	Y	012610	500	208 억	1697328	N	N	330	N	N
60	20250421	140300	57	100.00	KOSPI	화학	N	N	N	N	N	3250	25	2	0.78	191828931	59071	114.45	3225	3300	3145	4190	2260	3225	3247.43	4.08	-4315	3301	3262	3241	3202	3181	3252	3192	208	965	500	2320	5	1	41616365	1353	8.83	0.56	12	0.14	368.00	5801.00	3685	20241113	-11.80	2520	20241210	28.97	3450	-5.80	20250410	2630	23.57	20250210	3685	-11.80	20241113	2520	28.97	20241210	0.87	Y	012610	500	208 억	1697328	N	N	330	N	N
61	20250421	130300	57	100.00	KOSPI	화학	N	N	N	N	N	3230	5	2	0.16	166388951	51231	99.26	3225	3300	3145	4190	2260	3225	3247.82	4.08	-4065	3301	3262	3241	3202	3181	3252	3192	208	965	500	2320	5	1	41616365	1344	8.78	0.56	12	0.12	368.00	5801.00	3685	20241113	-12.35	2520	20241210	28.17	3450	-6.38	20250410	2630	22.81	20250210	3685	-12.35	20241113	2520	28.17	20241210	0.87	Y	012610	500	208 억	1697328	N	N	330	N	N
62	20250421	120259	57	100.00	KOSPI	화학	N	N	N	N	N	3245	20	2	0.62	151482805	46636	90.36	3225	3300	3145	4190	2260	3225	3248.19	4.08	-4055	3301	3262	3241	3202	3181	3252	3192	208	965	500	2320	5	1	41616365	1350	8.82	0.56	12	0.11	368.00	5801.00	3685	20241113	-11.94	2520	20241210	28.77	3450	-5.94	20250410	2630	23.38	20250210	3685	-11.94	20241113	2520	28.77	20241210	0.87	Y	012610	500	208 억	1697328	N	N	330	N	N
63	20250421	110300	57	100.00	KOSPI	화학	N	N	N	N	N	3265	40	2	1.24	124967820	38477	74.55	3225	3300	3145	4190	2260	3225	3247.86	4.08	-4538	3301	3262	3241	3202	3181	3252	3192	208	965	500	2320	5	1	41616365	1359	8.87	0.56	12	0.09	368.00	5801.00	3685	20241113	-11.40	2520	20241210	29.56	3450	-5.36	20250410	2630	24.14	20250210	3685	-11.40	20241113	2520	29.56	20241210	0.87	Y	012610	500	208 억	1697328	N	N	330	N	N
64	20250421	100258	57	100.00	KOSPI	화학	N	N	N	N	N	3270	45	2	1.40	75298910	23213	44.98	3225	3300	3145	4190	2260	3225	3243.83	4.08	-2483	3301	3262	3241	3202	3181	3252	3192	208	965	500	2320	5	1	41616365	1361	8.89	0.56	12	0.06	368.00	5801.00	3685	20241113	-11.26	2520	20241210	29.76	3450	-5.22	20250410	2630	24.33	20250210	3685	-11.26	20241113	2520	29.76	20241210	0.87	Y	012610	500	208 억	1697328	N	N	330	N	N
65	20250421	090305	57	100.00	KOSPI	화학	N	N	N	N	N	3210	-15	5	-0.47	10639860	3338	6.47	3225	3225	3145	4190	2260	3225	3187.50	4.08	2425	3301	3262	3241	3202	3181	3252	3192	208	965	500	2320	5	1	41616365	1336	8.72	0.55	12	0.01	368.00	5801.00	3685	20241113	-12.89	2520	20241210	27.38	3450	-6.96	20250410	2630	22.05	20250210	3685	-12.89	20241113	2520	27.38	20241210	0.87	Y	012610	500	208 억	1697328	N	N	330	N	N
66	20250418	160255	57	100.00	KOSPI	화학	N	N	N	N	N	3225	-35	5	-1.07	167116439	51602	29.87	3260	3280	3220	4235	2285	3260	3238.57	4.08	1056	3370	3315	3255	3200	3140	3342	3227	208	975	500	2340	5	1	41616365	1342	8.76	0.56	12	0.12	368.00	5801.00	3685	20241113	-12.48	2520	20241210	27.98	3450	-6.52	20250410	2630	22.62	20250210	3685	-12.48	20241113	2520	27.98	20241210	0.83	Y	012610	500	208 억	1696233	N	N	330	N	N
67	20250418	150258	57	100.00	KOSPI	화학	N	N	N	N	N	3250	-10	5	-0.31	154450819	47683	27.60	3260	3280	3220	4235	2285	3260	3239.12	4.08	1074	3370	3315	3255	3200	3140	3342	3227	208	975	500	2340	5	1	41616365	1353	8.83	0.56	12	0.11	368.00	5801.00	3685	20241113	-11.80	2520	20241210	28.97	3450	-5.80	20250410	2630	23.57	20250210	3685	-11.80	20241113	2520	28.97	20241210	0.83	Y	012610	500	208 억	1696233	N	N	0	N	N
68	20250418	140300	57	100.00	KOSPI	화학	N	N	N	N	N	3250	-10	5	-0.31	148708469	45913	26.58	3260	3280	3220	4235	2285	3260	3238.92	4.08	548	3370	3315	3255	3200	3140	3342	3227	208	975	500	2340	5	1	41616365	1353	8.83	0.56	12	0.11	368.00	5801.00	3685	20241113	-11.80	2520	20241210	28.97	3450	-5.80	20250410	2630	23.57	20250210	3685	-11.80	20241113	2520	28.97	20241210	0.83	Y	012610	500	208 억	1696233	N	N	0	N	N
69	20250418	130258	57	100.00	KOSPI	화학	N	N	N	N	N	3250	-10	5	-0.31	132368464	40879	23.67	3260	3280	3220	4235	2285	3260	3238.06	4.08	774	3370	3315	3255	3200	3140	3342	3227	208	975	500	2340	5	1	41616365	1353	8.83	0.56	12	0.10	368.00	5801.00	3685	20241113	-11.80	2520	20241210	28.97	3450	-5.80	20250410	2630	23.57	20250210	3685	-11.80	20241113	2520	28.97	20241210	0.83	Y	012610	500	208 억	1696233	N	N	0	N	N
70	20250418	120258	57	100.00	KOSPI	화학	N	N	N	N	N	3250	-10	5	-0.31	122756284	37906	21.94	3260	3280	3220	4235	2285	3260	3238.44	4.08	1161	3370	3315	3255	3200	3140	3342	3227	208	975	500	2340	5	1	41616365	1353	8.83	0.56	12	0.09	368.00	5801.00	3685	20241113	-11.80	2520	20241210	28.97	3450	-5.80	20250410	2630	23.57	20250210	3685	-11.80	20241113	2520	28.97	20241210	0.83	Y	012610	500	208 억	1696233	N	N	0	N	N
71	20250418	110300	57	100.00	KOSPI	화학	N	N	N	N	N	3230	-30	5	-0.92	108460314	33489	19.39	3260	3280	3220	4235	2285	3260	3238.68	4.08	2325	3370	3315	3255	3200	3140	3342	3227	208	975	500	2340	5	1	41616365	1344	8.78	0.56	12	0.08	368.00	5801.00	3685	20241113	-12.35	2520	20241210	28.17	3450	-6.38	20250410	2630	22.81	20250210	3685	-12.35	20241113	2520	28.17	20241210	0.83	Y	012610	500	208 억	1696233	N	N	0	N	N
72	20250418	100258	57	100.00	KOSPI	화학	N	N	N	N	N	3240	-20	5	-0.61	89202484	27518	15.93	3260	3280	3220	4235	2285	3260	3241.60	4.08	2605	3370	3315	3255	3200	3140	3342	3227	208	975	500	2340	5	1	41616365	1348	8.80	0.56	12	0.07	368.00	5801.00	3685	20241113	-12.08	2520	20241210	28.57	3450	-6.09	20250410	2630	23.19	20250210	3685	-12.08	20241113	2520	28.57	20241210	0.83	Y	012610	500	208 억	1696233	N	N	0	N	N
73	20250418	090301	57	100.00	KOSPI	화학	N	N	N	N	N	3265	5	2	0.15	2167470	664	0.38	3260	3280	3260	4235	2285	3260	3264.26	4.08	-26	3370	3315	3255	3200	3140	3342	3227	208	975	500	2340	5	1	41616365	1359	8.87	0.56	12	0.00	368.00	5801.00	3685	20241113	-11.40	2520	20241210	29.56	3450	-5.36	20250410	2630	24.14	20250210	3685	-11.40	20241113	2520	29.56	20241210	0.83	Y	012610	500	208 억	1696233	N	N	0	N	N
74	20250417	160258	57	100.00	KOSPI	화학	N	N	N	N	N	3260	65	2	2.03	563100072	171614	171.83	3195	3310	3195	4150	2240	3195	3281.26	4.00	33530	3271	3232	3196	3157	3121	3252	3177	208	955	500	2300	5	1	41616365	1357	8.86	0.56	12	0.41	368.00	5801.00	3685	20241113	-11.53	2520	20241210	29.37	3450	-5.51	20250410	2630	23.95	20250210	3685	-11.53	20241113	2520	29.37	20241210	0.84	Y	012610	500	208 억	1662914	N	N	138	N	N
75	20250417	150259	57	100.00	KOSPI	화학	N	N	N	N	N	3275	80	2	2.50	544613372	165948	166.16	3195	3310	3195	4150	2240	3195	3281.83	4.00	35092	3271	3232	3196	3157	3121	3252	3177	208	955	500	2300	5	1	41616365	1363	8.90	0.56	12	0.40	368.00	5801.00	3685	20241113	-11.13	2520	20241210	29.96	3450	-5.07	20250410	2630	24.52	20250210	3685	-11.13	20241113	2520	29.96	20241210	0.84	Y	012610	500	208 억	1662914	N	N	138	N	N
76	20250417	140259	57	100.00	KOSPI	화학	N	N	N	N	N	3280	85	2	2.66	506071060	154150	154.34	3195	3310	3195	4150	2240	3195	3282.98	4.00	29599	3271	3232	3196	3157	3121	3252	3177	208	955	500	2300	5	1	41616365	1365	8.91	0.57	12	0.37	368.00	5801.00	3685	20241113	-10.99	2520	20241210	30.16	3450	-4.93	20250410	2630	24.71	20250210	3685	-10.99	20241113	2520	30.16	20241210	0.84	Y	012610	500	208 억	1662914	N	N	138	N	N
77	20250417	130300	57	100.00	KOSPI	화학	N	N	N	N	N	3285	90	2	2.82	427953565	130268	130.43	3195	3310	3195	4150	2240	3195	3285.18	4.00	21227	3271	3232	3196	3157	3121	3252	3177	208	955	500	2300	5	1	41616365	1367	8.93	0.57	12	0.31	368.00	5801.00	3685	20241113	-10.85	2520	20241210	30.36	3450	-4.78	20250410	2630	24.90	20250210	3685	-10.85	20241113	2520	30.36	20241210	0.84	Y	012610	500	208 억	1662914	N	N	138	N	N
78	20250417	120258	57	100.00	KOSPI	화학	N	N	N	N	N	3290	95	2	2.97	341871380	104077	104.21	3195	3310	3195	4150	2240	3195	3284.79	4.00	14799	3271	3232	3196	3157	3121	3252	3177	208	955	500	2300	5	1	41616365	1369	8.94	0.57	12	0.25	368.00	5801.00	3685	20241113	-10.72	2520	20241210	30.56	3450	-4.64	20250410	2630	25.10	20250210	3685	-10.72	20241113	2520	30.56	20241210	0.84	Y	012610	500	208 억	1662914	N	N	138	N	N
79	20250417	110259	57	100.00	KOSPI	화학	N	N	N	N	N	3295	100	2	3.13	325461325	99082	99.21	3195	3310	3195	4150	2240	3195	3284.77	4.00	14938	3271	3232	3196	3157	3121	3252	3177	208	955	500	2300	5	1	41616365	1371	8.95	0.57	12	0.24	368.00	5801.00	3685	20241113	-10.58	2520	20241210	30.75	3450	-4.49	20250410	2630	25.29	20250210	3685	-10.58	20241113	2520	30.75	20241210	0.84	Y	012610	500	208 억	1662914	N	N	138	N	N
80	20250417	100259	57	100.00	KOSPI	화학	N	N	N	N	N	3295	100	2	3.13	229016195	69663	69.75	3195	3310	3195	4150	2240	3195	3287.49	4.00	5326	3271	3232	3196	3157	3121	3252	3177	208	955	500	2300	5	1	41616365	1371	8.95	0.57	12	0.17	368.00	5801.00	3685	20241113	-10.58	2520	20241210	30.75	3450	-4.49	20250410	2630	25.29	20250210	3685	-10.58	20241113	2520	30.75	20241210	0.84	Y	012610	500	208 억	1662914	N	N	138	N	N
81	20250417	090300	57	100.00	KOSPI	화학	N	N	N	N	N	3260	65	2	2.03	9962935	3065	3.07	3195	3270	3195	4150	2240	3195	3250.55	4.00	215	3271	3232	3196	3157	3121	3252	3177	208	955	500	2300	5	1	41616365	1357	8.86	0.56	12	0.01	368.00	5801.00	3685	20241113	-11.53	2520	20241210	29.37	3450	-5.51	20250410	2630	23.95	20250210	3685	-11.53	20241113	2520	29.37	20241210	0.84	Y	012610	500	208 억	1662914	N	N	138	N	N
82	20250416	160256	57	100.00	KOSPI	화학	N	N	N	N	N	3195	0	3	0.00	314638613	98410	74.60	3170	3235	3160	4150	2240	3195	3197.22	4.00	-4924	3258	3226	3173	3141	3088	3242	3157	208	955	500	2300	5	1	41616365	1330	8.68	0.55	12	0.24	368.00	5801.00	3685	20241113	-13.30	2520	20241210	26.79	3450	-7.39	20250410	2630	21.48	20250210	3685	-13.30	20241113	2520	26.79	20241210	0.83	Y	012610	500	208 억	1662834	N	N	138	N	N
83	20250416	150259	57	100.00	KOSPI	화학	N	N	N	N	N	3200	5	2	0.16	300151698	93877	71.16	3170	3235	3160	4150	2240	3195	3197.29	4.00	-4035	3258	3226	3173	3141	3088	3242	3157	208	955	500	2300	5	1	41616365	1332	8.70	0.55	12	0.23	368.00	5801.00	3685	20241113	-13.16	2520	20241210	26.98	3450	-7.25	20250410	2630	21.67	20250210	3685	-13.16	20241113	2520	26.98	20241210	0.83	Y	012610	500	208 억	1662834	N	N	9	N	N
84	20250416	140259	57	100.00	KOSPI	화학	N	N	N	N	N	3215	20	2	0.63	239920568	74995	56.85	3170	3235	3160	4150	2240	3195	3199.15	4.00	353	3258	3226	3173	3141	3088	3242	3157	208	955	500	2300	5	1	41616365	1338	8.74	0.55	12	0.18	368.00	5801.00	3685	20241113	-12.75	2520	20241210	27.58	3450	-6.81	20250410	2630	22.24	20250210	3685	-12.75	20241113	2520	27.58	20241210	0.83	Y	012610	500	208 억	1662834	N	N	9	N	N
85	20250416	130258	57	100.00	KOSPI	화학	N	N	N	N	N	3185	-10	5	-0.31	214844928	67170	50.92	3170	3235	3160	4150	2240	3195	3198.53	4.00	278	3258	3226	3173	3141	3088	3242	3157	208	955	500	2300	5	1	41616365	1325	8.65	0.55	12	0.16	368.00	5801.00	3685	20241113	-13.57	2520	20241210	26.39	3450	-7.68	20250410	2630	21.10	20250210	3685	-13.57	20241113	2520	26.39	20241210	0.83	Y	012610	500	208 억	1662834	N	N	9	N	N
86	20250416	120259	57	100.00	KOSPI	화학	N	N	N	N	N	3180	-15	5	-0.47	202431613	63269	47.96	3170	3235	3160	4150	2240	3195	3199.54	4.00	691	3258	3226	3173	3141	3088	3242	3157	208	955	500	2300	5	1	41616365	1323	8.64	0.55	12	0.15	368.00	5801.00	3685	20241113	-13.70	2520	20241210	26.19	3450	-7.83	20250410	2630	20.91	20250210	3685	-13.70	20241113	2520	26.19	20241210	0.83	Y	012610	500	208 억	1662834	N	N	9	N	N
87	20250416	110258	57	100.00	KOSPI	화학	N	N	N	N	N	3215	20	2	0.63	157992678	49347	37.41	3170	3235	3160	4150	2240	3195	3201.67	4.00	-2468	3258	3226	3173	3141	3088	3242	3157	208	955	500	2300	5	1	41616365	1338	8.74	0.55	12	0.12	368.00	5801.00	3685	20241113	-12.75	2520	20241210	27.58	3450	-6.81	20250410	2630	22.24	20250210	3685	-12.75	20241113	2520	27.58	20241210	0.83	Y	012610	500	208 억	1662834	N	N	9	N	N
88	20250416	100257	57	100.00	KOSPI	화학	N	N	N	N	N	3215	20	2	0.63	72556935	22767	17.26	3170	3235	3160	4150	2240	3195	3186.93	4.00	-2073	3258	3226	3173	3141	3088	3242	3157	208	955	500	2300	5	1	41616365	1338	8.74	0.55	12	0.05	368.00	5801.00	3685	20241113	-12.75	2520	20241210	27.58	3450	-6.81	20250410	2630	22.24	20250210	3685	-12.75	20241113	2520	27.58	20241210	0.83	Y	012610	500	208 억	1662834	N	N	9	N	N
89	20250416	090301	57	100.00	KOSPI	화학	N	N	N	N	N	3200	5	2	0.16	5321740	1676	1.27	3170	3200	3170	4150	2240	3195	3175.24	4.00	-267	3258	3226	3173	3141	3088	3242	3157	208	955	500	2300	5	1	41616365	1332	8.70	0.55	12	0.00	368.00	5801.00	3685	20241113	-13.16	2520	20241210	26.98	3450	-7.25	20250410	2630	21.67	20250210	3685	-13.16	20241113	2520	26.98	20241210	0.83	Y	012610	500	208 억	1662834	N	N	9	N	N
90	20250415	160256	57	100.00	KOSPI	화학	N	N	N	N	N	3195	30	2	0.95	416658120	131339	72.49	3165	3205	3120	4110	2220	3165	3172.38	3.97	10378	3275	3220	3140	3085	3005	3247	3112	208	945	500	2270	5	1	41616365	1330	8.68	0.55	12	0.32	368.00	5801.00	3685	20241113	-13.30	2520	20241210	26.79	3450	-7.39	20250410	2630	21.48	20250210	3685	-13.30	20241113	2520	26.79	20241210	0.81	Y	012610	500	208 억	1652491	N	N	9	N	N
91	20250415	150257	57	100.00	KOSPI	화학	N	N	N	N	N	3180	15	2	0.47	405208780	127746	70.51	3165	3205	3120	4110	2220	3165	3171.99	3.97	9290	3275	3220	3140	3085	3005	3247	3112	208	945	500	2270	5	1	41616365	1323	8.64	0.55	12	0.31	368.00	5801.00	3685	20241113	-13.70	2520	20241210	26.19	3450	-7.83	20250410	2630	20.91	20250210	3685	-13.70	20241113	2520	26.19	20241210	0.81	Y	012610	500	208 억	1652491	N	N	0	N	N
92	20250415	140258	57	100.00	KOSPI	화학	N	N	N	N	N	3185	20	2	0.63	339420585	107031	59.08	3165	3205	3120	4110	2220	3165	3171.24	3.97	3246	3275	3220	3140	3085	3005	3247	3112	208	945	500	2270	5	1	41616365	1325	8.65	0.55	12	0.26	368.00	5801.00	3685	20241113	-13.57	2520	20241210	26.39	3450	-7.68	20250410	2630	21.10	20250210	3685	-13.57	20241113	2520	26.39	20241210	0.81	Y	012610	500	208 억	1652491	N	N	0	N	N
93	20250415	130258	57	100.00	KOSPI	화학	N	N	N	N	N	3185	20	2	0.63	322238840	101632	56.10	3165	3205	3120	4110	2220	3165	3170.64	3.97	3303	3275	3220	3140	3085	3005	3247	3112	208	945	500	2270	5	1	41616365	1325	8.65	0.55	12	0.24	368.00	5801.00	3685	20241113	-13.57	2520	20241210	26.39	3450	-7.68	20250410	2630	21.10	20250210	3685	-13.57	20241113	2520	26.39	20241210	0.81	Y	012610	500	208 억	1652491	N	N	0	N	N
94	20250415	120258	57	100.00	KOSPI	화학	N	N	N	N	N	3170	5	2	0.16	277423530	87588	48.35	3165	3205	3120	4110	2220	3165	3167.37	3.97	10109	3275	3220	3140	3085	3005	3247	3112	208	945	500	2270	5	1	41616365	1319	8.61	0.55	12	0.21	368.00	5801.00	3685	20241113	-13.98	2520	20241210	25.79	3450	-8.12	20250410	2630	20.53	20250210	3685	-13.98	20241113	2520	25.79	20241210	0.81	Y	012610	500	208 억	1652491	N	N	0	N	N
95	20250415	110258	57	100.00	KOSPI	화학	N	N	N	N	N	3175	10	2	0.32	260310548	82195	45.37	3165	3205	3120	4110	2220	3165	3166.99	3.97	11765	3275	3220	3140	3085	3005	3247	3112	208	945	500	2270	5	1	41616365	1321	8.63	0.55	12	0.20	368.00	5801.00	3685	20241113	-13.84	2520	20241210	25.99	3450	-7.97	20250410	2630	20.72	20250210	3685	-13.84	20241113	2520	25.99	20241210	0.81	Y	012610	500	208 억	1652491	N	N	0	N	N
96	20250415	100258	57	100.00	KOSPI	화학	N	N	N	N	N	3195	30	2	0.95	185690861	58738	32.42	3165	3205	3120	4110	2220	3165	3161.34	3.97	11391	3275	3220	3140	3085	3005	3247	3112	208	945	500	2270	5	1	41616365	1330	8.68	0.55	12	0.14	368.00	5801.00	3685	20241113	-13.30	2520	20241210	26.79	3450	-7.39	20250410	2630	21.48	20250210	3685	-13.30	20241113	2520	26.79	20241210	0.81	Y	012610	500	208 억	1652491	N	N	0	N	N
97	20250415	090259	57	100.00	KOSPI	화학	N	N	N	N	N	3165	0	3	0.00	14955130	4768	2.63	3165	3165	3120	4110	2220	3165	3136.56	3.97	1954	3275	3220	3140	3085	3005	3247	3112	208	945	500	2270	5	1	41616365	1317	8.60	0.55	12	0.01	368.00	5801.00	3685	20241113	-14.11	2520	20241210	25.60	3450	-8.26	20250410	2630	20.34	20250210	3685	-14.11	20241113	2520	25.60	20241210	0.81	Y	012610	500	208 억	1652491	N	N	0	N	N
98	20250414	160255	57	100.00	KOSPI	화학	N	N	N	N	N	3165	95	2	3.09	569174696	180857	77.97	3080	3195	3060	3990	2150	3070	3147.10	3.93	32048	3170	3120	3040	2990	2910	3145	3015	208	920	500	2210	5	1	41616365	1317	8.60	0.55	12	0.43	368.00	5801.00	3700	20240402	-14.46	2520	20241210	25.60	3450	-8.26	20250410	2630	20.34	20250210	3685	-14.11	20241113	2520	25.60	20241210	0.74	Y	012610	500	208 억	1635185	N	N	439	N	N
99	20250414	150257	57	100.00	KOSPI	화학	N	N	N	N	N	3180	110	2	3.58	535468236	170219	73.38	3080	3195	3060	3990	2150	3070	3145.77	3.93	26022	3170	3120	3040	2990	2910	3145	3015	208	920	500	2210	5	1	41616365	1323	8.64	0.55	12	0.41	368.00	5801.00	3700	20240402	-14.05	2520	20241210	26.19	3450	-7.83	20250410	2630	20.91	20250210	3685	-13.70	20241113	2520	26.19	20241210	0.74	Y	012610	500	208 억	1635185	N	N	439	N	N
100	20250414	140256	57	100.00	KOSPI	화학	N	N	N	N	N	3185	115	2	3.75	504096607	160341	69.12	3080	3195	3060	3990	2150	3070	3143.91	3.93	22683	3170	3120	3040	2990	2910	3145	3015	208	920	500	2210	5	1	41616365	1325	8.65	0.55	12	0.39	368.00	5801.00	3700	20240402	-13.92	2520	20241210	26.39	3450	-7.68	20250410	2630	21.10	20250210	3685	-13.57	20241113	2520	26.39	20241210	0.74	Y	012610	500	208 억	1635185	N	N	439	N	N
101	20250414	130257	57	100.00	KOSPI	화학	N	N	N	N	N	3195	125	2	4.07	445317502	141845	61.15	3080	3195	3060	3990	2150	3070	3139.47	3.93	28568	3170	3120	3040	2990	2910	3145	3015	208	920	500	2210	5	1	41616365	1330	8.68	0.55	12	0.34	368.00	5801.00	3700	20240402	-13.65	2520	20241210	26.79	3450	-7.39	20250410	2630	21.48	20250210	3685	-13.30	20241113	2520	26.79	20241210	0.74	Y	012610	500	208 억	1635185	N	N	439	N	N
102	20250414	120257	57	100.00	KOSPI	화학	N	N	N	N	N	3190	120	2	3.91	387640902	123701	53.33	3080	3195	3060	3990	2150	3070	3133.70	3.93	23580	3170	3120	3040	2990	2910	3145	3015	208	920	500	2210	5	1	41616365	1328	8.67	0.55	12	0.30	368.00	5801.00	3700	20240402	-13.78	2520	20241210	26.59	3450	-7.54	20250410	2630	21.29	20250210	3685	-13.43	20241113	2520	26.59	20241210	0.74	Y	012610	500	208 억	1635185	N	N	439	N	N
103	20250414	110255	57	100.00	KOSPI	화학	N	N	N	N	N	3150	80	2	2.61	331293562	105964	45.68	3080	3195	3060	3990	2150	3070	3126.48	3.93	19197	3170	3120	3040	2990	2910	3145	3015	208	920	500	2210	5	1	41616365	1311	8.56	0.54	12	0.25	368.00	5801.00	3700	20240402	-14.86	2520	20241210	25.00	3450	-8.70	20250410	2630	19.77	20250210	3685	-14.52	20241113	2520	25.00	20241210	0.74	Y	012610	500	208 억	1635185	N	N	439	N	N
104	20250414	100256	57	100.00	KOSPI	화학	N	N	N	N	N	3135	65	2	2.12	184615518	59656	25.72	3080	3135	3060	3990	2150	3070	3094.67	3.93	11527	3170	3120	3040	2990	2910	3145	3015	208	920	500	2210	5	1	41616365	1305	8.52	0.54	12	0.14	368.00	5801.00	3700	20240402	-15.27	2520	20241210	24.40	3450	-9.13	20250410	2630	19.20	20250210	3685	-14.93	20241113	2520	24.40	20241210	0.74	Y	012610	500	208 억	1635185	N	N	439	N	N
105	20250414	090257	57	100.00	KOSPI	화학	N	N	N	N	N	3075	5	2	0.16	28537080	9252	3.99	3080	3120	3070	3990	2150	3070	3084.44	3.93	-3078	3170	3120	3040	2990	2910	3145	3015	208	920	500	2210	5	1	41616365	1280	8.36	0.53	12	0.02	368.00	5801.00	3700	20240402	-16.89	2520	20241210	22.02	3450	-10.87	20250410	2630	16.92	20250210	3685	-16.55	20241113	2520	22.02	20241210	0.74	Y	012610	500	208 억	1635185	N	N	439	N	N
106	20250411	160254	57	100.00	KOSPI	화학	N	N	N	N	N	3070	85	2	2.85	703154598	231093	11.53	2990	3090	2960	3880	2090	2985	3042.64	3.86	35194	3715	3350	3085	2720	2455	3532	2902	208	895	500	2140	5	1	41616365	1278	8.34	0.53	12	0.56	368.00	5801.00	3700	20240402	-17.03	2520	20241210	21.83	3450	-11.01	20250410	2630	16.73	20250210	3685	-16.69	20241113	2520	21.83	20241210	0.73	Y	012610	500	208 억	1604672	N	N	439	N	N
107	20250411	150256	57	100.00	KOSPI	화학	N	N	N	N	N	3065	80	2	2.68	635977918	209163	10.44	2990	3090	2960	3880	2090	2985	3040.60	3.86	30752	3715	3350	3085	2720	2455	3532	2902	208	895	500	2140	5	1	41616365	1276	8.33	0.53	12	0.50	368.00	5801.00	3700	20240402	-17.16	2520	20241210	21.63	3450	-11.16	20250410	2630	16.54	20250210	3685	-16.82	20241113	2520	21.63	20241210	0.73	Y	012610	500	208 억	1604672	N	N	384	N	N
108	20250411	140256	57	100.00	KOSPI	화학	N	N	N	N	N	3075	90	2	3.02	541690228	178435	8.91	2990	3090	2960	3880	2090	2985	3035.80	3.86	26224	3715	3350	3085	2720	2455	3532	2902	208	895	500	2140	5	1	41616365	1280	8.36	0.53	12	0.43	368.00	5801.00	3700	20240402	-16.89	2520	20241210	22.02	3450	-10.87	20250410	2630	16.92	20250210	3685	-16.55	20241113	2520	22.02	20241210	0.73	Y	012610	500	208 억	1604672	N	N	384	N	N
109	20250411	130256	57	100.00	KOSPI	화학	N	N	N	N	N	3060	75	2	2.51	455328473	150272	7.50	2990	3075	2960	3880	2090	2985	3030.04	3.86	22332	3715	3350	3085	2720	2455	3532	2902	208	895	500	2140	5	1	41616365	1273	8.32	0.53	12	0.36	368.00	5801.00	3700	20240402	-17.30	2520	20241210	21.43	3450	-11.30	20250410	2630	16.35	20250210	3685	-16.96	20241113	2520	21.43	20241210	0.73	Y	012610	500	208 억	1604672	N	N	384	N	N
110	20250411	120256	57	100.00	KOSPI	화학	N	N	N	N	N	3060	75	2	2.51	377072178	124698	6.22	2990	3075	2960	3880	2090	2985	3023.90	3.86	14219	3715	3350	3085	2720	2455	3532	2902	208	895	500	2140	5	1	41616365	1273	8.32	0.53	12	0.30	368.00	5801.00	3700	20240402	-17.30	2520	20241210	21.43	3450	-11.30	20250410	2630	16.35	20250210	3685	-16.96	20241113	2520	21.43	20241210	0.73	Y	012610	500	208 억	1604672	N	N	384	N	N
111	20250411	110255	57	100.00	KOSPI	화학	N	N	N	N	N	3035	50	2	1.68	305961223	101307	5.06	2990	3075	2960	3880	2090	2985	3020.16	3.86	9149	3715	3350	3085	2720	2455	3532	2902	208	895	500	2140	5	1	41616365	1263	8.25	0.52	12	0.24	368.00	5801.00	3700	20240402	-17.97	2520	20241210	20.44	3450	-12.03	20250410	2630	15.40	20250210	3685	-17.64	20241113	2520	20.44	20241210	0.73	Y	012610	500	208 억	1604672	N	N	384	N	N
112	20250411	100257	57	100.00	KOSPI	화학	N	N	N	N	N	3030	45	2	1.51	196690080	65199	3.25	2990	3075	2960	3880	2090	2985	3016.79	3.86	263	3715	3350	3085	2720	2455	3532	2902	208	895	500	2140	5	1	41616365	1261	8.23	0.52	12	0.16	368.00	5801.00	3700	20240402	-18.11	2520	20241210	20.24	3450	-12.17	20250410	2630	15.21	20250210	3685	-17.77	20241113	2520	20.24	20241210	0.73	Y	012610	500	208 억	1604672	N	N	384	N	N
113	20250411	090258	57	100.00	KOSPI	화학	N	N	N	N	N	3005	20	2	0.67	28752080	9590	0.48	2990	3020	2985	3880	2090	2985	2998.20	3.86	-272	3715	3350	3085	2720	2455	3532	2902	208	895	500	2140	5	1	41616365	1251	8.17	0.52	12	0.02	368.00	5801.00	3700	20240402	-18.78	2520	20241210	19.25	3450	-12.90	20250410	2630	14.26	20250210	3685	-18.45	20241113	2520	19.25	20241210	0.73	Y	012610	500	208 억	1604672	N	N	384	N	N
114	20250410	160255	57	100.00	KOSPI	화학	N	N	N	N	N	2985	180	2	6.42	6362333121	1990294	3465.18	2820	3450	2820	3645	1965	2805	3196.95	3.78	32066	2888	2846	2808	2766	2728	2867	2787	208	840	500	2010	5	1	41616365	1242	8.11	0.51	12	4.78	368.00	5801.00	3700	20240402	-19.32	2520	20241210	18.45	3450	-13.48	20250410	2630	13.50	20250210	3685	-19.00	20241113	2520	18.45	20241210	0.73	Y	012610	500	208 억	1573460	N	N	384	N	N
115	20250410	150255	57	100.00	KOSPI	화학	N	N	N	N	N	3010	205	2	7.31	6092202781	1900248	3308.40	2820	3450	2820	3645	1965	2805	3206.00	3.78	24281	2888	2846	2808	2766	2728	2867	2787	208	840	500	2010	5	1	41616365	1253	8.18	0.52	12	4.57	368.00	5801.00	3700	20240402	-18.65	2520	20241210	19.44	3450	-12.75	20250410	2630	14.45	20250210	3685	-18.32	20241113	2520	19.44	20241210	0.73	Y	012610	500	208 억	1573460	N	N	25	N	N
116	20250410	140255	57	100.00	KOSPI	화학	N	N	N	N	N	3325	520	2	18.54	3352633949	1021355	1778.22	2820	3450	2820	3645	1965	2805	3282.54	3.78	-19432	2888	2846	2808	2766	2728	2867	2787	208	840	500	2010	5	1	41616365	1384	9.04	0.57	12	2.45	368.00	5801.00	3700	20240402	-10.14	2520	20241210	31.94	3450	-3.62	20250410	2630	26.43	20250210	3685	-9.77	20241113	2520	31.94	20241210	0.73	Y	012610	500	208 억	1573460	N	N	25	N	N
117	20250410	130255	57	100.00	KOSPI	화학	N	N	N	N	N	2875	70	2	2.50	145343955	50515	87.95	2820	2930	2820	3645	1965	2805	2877.24	3.78	18955	2888	2846	2808	2766	2728	2867	2787	208	840	500	2010	5	1	41616365	1196	7.81	0.50	12	0.12	368.00	5801.00	3700	20240402	-22.30	2520	20241210	14.09	3240	-11.27	20250212	2630	9.32	20250210	3685	-21.98	20241113	2520	14.09	20241210	0.73	Y	012610	500	208 억	1573460	N	N	25	N	N
118	20250410	120256	57	100.00	KOSPI	화학	N	N	N	N	N	2885	80	2	2.85	107313885	37275	64.90	2820	2930	2820	3645	1965	2805	2878.98	3.78	13856	2888	2846	2808	2766	2728	2867	2787	208	840	500	2010	5	1	41616365	1201	7.84	0.50	12	0.09	368.00	5801.00	3700	20240402	-22.03	2520	20241210	14.48	3240	-10.96	20250212	2630	9.70	20250210	3685	-21.71	20241113	2520	14.48	20241210	0.73	Y	012610	500	208 억	1573460	N	N	25	N	N
119	20250410	110256	57	100.00	KOSPI	화학	N	N	N	N	N	2865	60	2	2.14	29771720	10390	18.09	2820	2885	2820	3645	1965	2805	2865.42	3.78	6435	2888	2846	2808	2766	2728	2867	2787	208	840	500	2010	5	1	41616365	1192	7.79	0.49	12	0.02	368.00	5801.00	3700	20240402	-22.57	2520	20241210	13.69	3240	-11.57	20250212	2630	8.94	20250210	3685	-22.25	20241113	2520	13.69	20241210	0.73	Y	012610	500	208 억	1573460	N	N	25	N	N
120	20250410	100254	57	100.00	KOSPI	화학	N	N	N	N	N	2855	50	2	1.78	7967775	2791	4.86	2820	2880	2820	3645	1965	2805	2854.81	3.78	1527	2888	2846	2808	2766	2728	2867	2787	208	840	500	2010	5	1	41616365	1188	7.76	0.49	12	0.01	368.00	5801.00	3700	20240402	-22.84	2520	20241210	13.29	3240	-11.88	20250212	2630	8.56	20250210	3685	-22.52	20241113	2520	13.29	20241210	0.73	Y	012610	500	208 억	1573460	N	N	25	N	N
121	20250410	090256	57	100.00	KOSPI	화학	N	N	N	N	N	2865	60	2	2.14	1043895	370	0.64	2820	2865	2820	3645	1965	2805	2821.34	3.78	16	2888	2846	2808	2766	2728	2867	2787	208	840	500	2010	5	1	41616365	1192	7.79	0.49	12	0.00	368.00	5801.00	3700	20240402	-22.57	2520	20241210	13.69	3240	-11.57	20250212	2630	8.94	20250210	3685	-22.25	20241113	2520	13.69	20241210	0.73	Y	012610	500	208 억	1573460	N	N	25	N	N
122	20250409	160255	57	100.00	KOSPI	화학	N	N	N	N	N	2805	20	2	0.72	160453190	57436	134.55	2770	2850	2770	3620	1950	2785	2793.60	3.78	-10558	2878	2831	2803	2756	2728	2855	2780	208	835	500	2000	5	1	41616365	1167	7.62	0.48	12	0.14	368.00	5801.00	3700	20240402	-24.19	2520	20241210	11.31	3240	-13.43	20250212	2630	6.65	20250210	3685	-23.88	20241113	2520	11.31	20241210	0.75	Y	012610	500	208 억	1572652	N	N	25	N	N
123	20250409	150236	57	100.00	KOSPI	화학	N	N	N	N	N	2785	0	3	0.00	155676925	55729	130.56	2770	2850	2770	3620	1950	2785	2793.46	3.78	-10660	2878	2831	2803	2756	2728	2855	2780	208	835	500	2000	5	1	41616365	1159	7.57	0.48	12	0.13	368.00	5801.00	3700	20240402	-24.73	2520	20241210	10.52	3240	-14.04	20250212	2630	5.89	20250210	3685	-24.42	20241113	2520	10.52	20241210	0.75	Y	012610	500	208 억	1572652	N	N	0	N	N
124	20250409	140253	57	100.00	KOSPI	화학	N	N	N	N	N	2785	0	3	0.00	95550365	34209	80.14	2770	2850	2770	3620	1950	2785	2793.14	3.78	-12793	2878	2831	2803	2756	2728	2855	2780	208	835	500	2000	5	1	41616365	1159	7.57	0.48	12	0.08	368.00	5801.00	3700	20240402	-24.73	2520	20241210	10.52	3240	-14.04	20250212	2630	5.89	20250210	3685	-24.42	20241113	2520	10.52	20241210	0.75	Y	012610	500	208 억	1572652	N	N	0	N	N
125	20250409	130252	57	100.00	KOSPI	화학	N	N	N	N	N	2780	-5	5	-0.18	82707890	29585	69.31	2770	2850	2770	3620	1950	2785	2795.60	3.78	-12317	2878	2831	2803	2756	2728	2855	2780	208	835	500	2000	5	1	41616365	1157	7.55	0.48	12	0.07	368.00	5801.00	3700	20240402	-24.86	2520	20241210	10.32	3240	-14.20	20250212	2630	5.70	20250210	3685	-24.56	20241113	2520	10.32	20241210	0.75	Y	012610	500	208 억	1572652	N	N	0	N	N
126	20250409	120253	57	100.00	KOSPI	화학	N	N	N	N	N	2805	20	2	0.72	47266960	16896	39.58	2770	2850	2770	3620	1950	2785	2797.52	3.78	-5319	2878	2831	2803	2756	2728	2855	2780	208	835	500	2000	5	1	41616365	1167	7.62	0.48	12	0.04	368.00	5801.00	3700	20240402	-24.19	2520	20241210	11.31	3240	-13.43	20250212	2630	6.65	20250210	3685	-23.88	20241113	2520	11.31	20241210	0.75	Y	012610	500	208 억	1572652	N	N	0	N	N
127	20250409	110253	57	100.00	KOSPI	화학	N	N	N	N	N	2820	35	2	1.26	42462550	15187	35.58	2770	2850	2770	3620	1950	2785	2795.98	3.78	-5216	2878	2831	2803	2756	2728	2855	2780	208	835	500	2000	5	1	41616365	1174	7.66	0.49	12	0.04	368.00	5801.00	3700	20240402	-23.78	2520	20241210	11.90	3240	-12.96	20250212	2630	7.22	20250210	3685	-23.47	20241113	2520	11.90	20241210	0.75	Y	012610	500	208 억	1572652	N	N	0	N	N
128	20250409	100254	57	100.00	KOSPI	화학	N	N	N	N	N	2795	10	2	0.36	34100355	12206	28.59	2770	2850	2770	3620	1950	2785	2793.74	3.78	-4890	2878	2831	2803	2756	2728	2855	2780	208	835	500	2000	5	1	41616365	1163	7.60	0.48	12	0.03	368.00	5801.00	3700	20240402	-24.46	2520	20241210	10.91	3240	-13.73	20250212	2630	6.27	20250210	3685	-24.15	20241113	2520	10.91	20241210	0.75	Y	012610	500	208 억	1572652	N	N	0	N	N
129	20250409	090254	57	100.00	KOSPI	화학	N	N	N	N	N	2795	10	2	0.36	531125	191	0.45	2770	2795	2770	3620	1950	2785	2780.76	3.78	-52	2878	2831	2803	2756	2728	2855	2780	208	835	500	2000	5	1	41616365	1163	7.60	0.48	12	0.00	368.00	5801.00	3700	20240402	-24.46	2520	20241210	10.91	3240	-13.73	20250212	2630	6.27	20250210	3685	-24.15	20241113	2520	10.91	20241210	0.75	Y	012610	500	208 억	1572652	N	N	0	N	N
130	20250408	160251	57	100.00	KOSPI	화학	N	N	N	N	N	2785	10	2	0.36	119955910	42685	50.39	2775	2850	2775	3605	1945	2775	2810.26	3.77	5559	2921	2847	2791	2717	2661	2820	2690	208	830	500	1990	5	1	41616365	1159	7.57	0.48	12	0.10	368.00	5801.00	3700	20240402	-24.73	2520	20241210	10.52	3240	-14.04	20250212	2630	5.89	20250210	3685	-24.42	20241113	2520	10.52	20241210	0.75	Y	012610	500	208 억	1569062	N	N	23	N	N
131	20250408	150253	57	100.00	KOSPI	화학	N	N	N	N	N	2800	25	2	0.90	107410725	38185	45.08	2775	2850	2775	3605	1945	2775	2812.90	3.77	4646	2921	2847	2791	2717	2661	2820	2690	208	830	500	1990	5	1	41616365	1165	7.61	0.48	12	0.09	368.00	5801.00	3700	20240402	-24.32	2520	20241210	11.11	3240	-13.58	20250212	2630	6.46	20250210	3685	-24.02	20241113	2520	11.11	20241210	0.75	Y	012610	500	208 억	1569062	N	N	23	N	N
132	20250408	140252	57	100.00	KOSPI	화학	N	N	N	N	N	2800	25	2	0.90	44196415	15746	18.59	2775	2850	2775	3605	1945	2775	2806.83	3.77	2468	2921	2847	2791	2717	2661	2820	2690	208	830	500	1990	5	1	41616365	1165	7.61	0.48	12	0.04	368.00	5801.00	3700	20240402	-24.32	2520	20241210	11.11	3240	-13.58	20250212	2630	6.46	20250210	3685	-24.02	20241113	2520	11.11	20241210	0.75	Y	012610	500	208 억	1569062	N	N	23	N	N
133	20250408	130252	57	100.00	KOSPI	화학	N	N	N	N	N	2820	45	2	1.62	33593945	11973	14.14	2775	2850	2775	3605	1945	2775	2805.81	3.77	4838	2921	2847	2791	2717	2661	2820	2690	208	830	500	1990	5	1	41616365	1174	7.66	0.49	12	0.03	368.00	5801.00	3700	20240402	-23.78	2520	20241210	11.90	3240	-12.96	20250212	2630	7.22	20250210	3685	-23.47	20241113	2520	11.90	20241210	0.75	Y	012610	500	208 억	1569062	N	N	23	N	N
134	20250408	120253	57	100.00	KOSPI	화학	N	N	N	N	N	2825	50	2	1.80	30788385	10979	12.96	2775	2850	2775	3605	1945	2775	2804.30	3.77	4973	2921	2847	2791	2717	2661	2820	2690	208	830	500	1990	5	1	41616365	1176	7.68	0.49	12	0.03	368.00	5801.00	3700	20240402	-23.65	2520	20241210	12.10	3240	-12.81	20250212	2630	7.41	20250210	3685	-23.34	20241113	2520	12.10	20241210	0.75	Y	012610	500	208 억	1569062	N	N	23	N	N
135	20250408	110251	57	100.00	KOSPI	화학	N	N	N	N	N	2820	45	2	1.62	23913090	8545	10.09	2775	2850	2775	3605	1945	2775	2798.49	3.77	3773	2921	2847	2791	2717	2661	2820	2690	208	830	500	1990	5	1	41616365	1174	7.66	0.49	12	0.02	368.00	5801.00	3700	20240402	-23.78	2520	20241210	11.90	3240	-12.96	20250212	2630	7.22	20250210	3685	-23.47	20241113	2520	11.90	20241210	0.75	Y	012610	500	208 억	1569062	N	N	23	N	N
136	20250408	100252	57	100.00	KOSPI	화학	N	N	N	N	N	2805	30	2	1.08	18569725	6635	7.83	2775	2850	2775	3605	1945	2775	2798.75	3.77	2402	2921	2847	2791	2717	2661	2820	2690	208	830	500	1990	5	1	41616365	1167	7.62	0.48	12	0.02	368.00	5801.00	3700	20240402	-24.19	2520	20241210	11.31	3240	-13.43	20250212	2630	6.65	20250210	3685	-23.88	20241113	2520	11.31	20241210	0.75	Y	012610	500	208 억	1569062	N	N	23	N	N
137	20250408	090253	57	100.00	KOSPI	화학	N	N	N	N	N	2795	20	2	0.72	27870	10	0.01	2775	2795	2775	3605	1945	2775	2787.00	3.77	10	2921	2847	2791	2717	2661	2820	2690	208	830	500	1990	5	1	41616365	1163	7.60	0.48	12	0.00	368.00	5801.00	3700	20240402	-24.46	2520	20241210	10.91	3240	-13.73	20250212	2630	6.27	20250210	3685	-24.15	20241113	2520	10.91	20241210	0.75	Y	012610	500	208 억	1569062	N	N	23	N	N
138	20250407	160249	57	100.00	KOSPI	화학	N	N	N	N	N	2775	-140	5	-4.80	233697235	83924	138.28	2840	2865	2735	3785	2045	2915	2784.75	3.64	-7746	3001	2957	2896	2852	2791	2980	2875	208	870	500	2090	5	1	41616365	1155	7.54	0.48	12	0.20	368.00	5801.00	3700	20240402	-25.00	2520	20241210	10.12	3240	-14.35	20250212	2630	5.51	20250210	3685	-24.69	20241113	2520	10.12	20241210	0.75	Y	012610	500	208 억	1514161	N	N	23	N	N
139	20250407	150252	57	100.00	KOSPI	화학	N	N	N	N	N	2795	-120	5	-4.12	217033730	77916	128.38	2840	2865	2735	3785	2045	2915	2785.48	3.64	-8891	3001	2957	2896	2852	2791	2980	2875	208	870	500	2090	5	1	41616365	1163	7.60	0.48	12	0.19	368.00	5801.00	3700	20240402	-24.46	2520	20241210	10.91	3240	-13.73	20250212	2630	6.27	20250210	3685	-24.15	20241113	2520	10.91	20241210	0.75	Y	012610	500	208 억	1514161	N	N	0	N	N
140	20250407	140251	57	100.00	KOSPI	화학	N	N	N	N	N	2770	-145	5	-4.97	155125075	55825	91.98	2840	2850	2735	3785	2045	2915	2778.77	3.64	-14236	3001	2957	2896	2852	2791	2980	2875	208	870	500	2090	5	1	41616365	1153	7.53	0.48	12	0.13	368.00	5801.00	3700	20240402	-25.14	2520	20241210	9.92	3240	-14.51	20250212	2630	5.32	20250210	3685	-24.83	20241113	2520	9.92	20241210	0.75	Y	012610	500	208 억	1514161	N	N	0	N	N
141	20250407	130250	57	100.00	KOSPI	화학	N	N	N	N	N	2790	-125	5	-4.29	137884435	49631	81.77	2840	2850	2735	3785	2045	2915	2778.19	3.64	-13973	3001	2957	2896	2852	2791	2980	2875	208	870	500	2090	5	1	41616365	1161	7.58	0.48	12	0.12	368.00	5801.00	3700	20240402	-24.59	2520	20241210	10.71	3240	-13.89	20250212	2630	6.08	20250210	3685	-24.29	20241113	2520	10.71	20241210	0.75	Y	012610	500	208 억	1514161	N	N	0	N	N
142	20250407	120250	57	100.00	KOSPI	화학	N	N	N	N	N	2795	-120	5	-4.12	134991430	48595	80.07	2840	2850	2735	3785	2045	2915	2777.89	3.64	-13985	3001	2957	2896	2852	2791	2980	2875	208	870	500	2090	5	1	41616365	1163	7.60	0.48	12	0.12	368.00	5801.00	3700	20240402	-24.46	2520	20241210	10.91	3240	-13.73	20250212	2630	6.27	20250210	3685	-24.15	20241113	2520	10.91	20241210	0.75	Y	012610	500	208 억	1514161	N	N	0	N	N
143	20250407	110251	57	100.00	KOSPI	화학	N	N	N	N	N	2800	-115	5	-3.95	110099740	39704	65.42	2840	2850	2735	3785	2045	2915	2773.01	3.64	-14585	3001	2957	2896	2852	2791	2980	2875	208	870	500	2090	5	1	41616365	1165	7.61	0.48	12	0.10	368.00	5801.00	3700	20240402	-24.32	2520	20241210	11.11	3240	-13.58	20250212	2630	6.46	20250210	3685	-24.02	20241113	2520	11.11	20241210	0.75	Y	012610	500	208 억	1514161	N	N	0	N	N
144	20250407	100251	57	100.00	KOSPI	화학	N	N	N	N	N	2755	-160	5	-5.49	95391830	34414	56.70	2840	2850	2735	3785	2045	2915	2771.89	3.64	-15654	3001	2957	2896	2852	2791	2980	2875	208	870	500	2090	5	1	41616365	1147	7.49	0.47	12	0.08	368.00	5801.00	3700	20240402	-25.54	2520	20241210	9.33	3240	-14.97	20250212	2630	4.75	20250210	3685	-25.24	20241113	2520	9.33	20241210	0.75	Y	012610	500	208 억	1514161	N	N	0	N	N
145	20250407	090251	57	100.00	KOSPI	화학	N	N	N	N	N	2840	-75	5	-2.57	3905340	1376	2.27	2840	2840	2820	3785	2045	2915	2838.18	3.64	493	3001	2957	2896	2852	2791	2980	2875	208	870	500	2090	5	1	41616365	1182	7.72	0.49	12	0.00	368.00	5801.00	3700	20240402	-23.24	2520	20241210	12.70	3240	-12.35	20250212	2630	7.98	20250210	3685	-22.93	20241113	2520	12.70	20241210	0.75	Y	012610	500	208 억	1514161	N	N	0	N	N
146	20250404	160250	57	100.00	KOSPI	화학	N	N	N	N	N	2915	10	2	0.34	175025319	60693	144.30	2900	2940	2835	3775	2035	2905	2883.78	3.61	14019	2958	2931	2888	2861	2818	2910	2840	208	870	500	2090	5	1	41616365	1213	7.92	0.50	12	0.15	368.00	5801.00	3700	20240402	-21.22	2520	20241210	15.67	3240	-10.03	20250212	2630	10.84	20250210	3685	-20.90	20241113	2520	15.67	20241210	0.75	Y	012610	500	208 억	1500388	N	N	0	N	N
147	20250404	150251	57	100.00	KOSPI	화학	N	N	N	N	N	2895	-10	5	-0.34	169315429	58723	139.61	2900	2940	2835	3775	2035	2905	2883.29	3.61	12517	2958	2931	2888	2861	2818	2910	2840	208	870	500	2090	5	1	41616365	1205	7.87	0.50	12	0.14	368.00	5801.00	3700	20240402	-21.76	2520	20241210	14.88	3240	-10.65	20250212	2630	10.08	20250210	3685	-21.44	20241113	2520	14.88	20241210	0.75	Y	012610	500	208 억	1500388	N	N	0	N	N
148	20250404	140252	57	100.00	KOSPI	화학	N	N	N	N	N	2870	-35	5	-1.20	149946479	51965	123.55	2900	2940	2835	3775	2035	2905	2885.53	3.61	8860	2958	2931	2888	2861	2818	2910	2840	208	870	500	2090	5	1	41616365	1194	7.80	0.49	12	0.12	368.00	5801.00	3700	20240402	-22.43	2520	20241210	13.89	3240	-11.42	20250212	2630	9.13	20250210	3685	-22.12	20241113	2520	13.89	20241210	0.75	Y	012610	500	208 억	1500388	N	N	0	N	N
149	20250404	130253	57	100.00	KOSPI	화학	N	N	N	N	N	2855	-50	5	-1.72	141209370	48911	116.29	2900	2940	2835	3775	2035	2905	2887.07	3.61	8861	2958	2931	2888	2861	2818	2910	2840	208	870	500	2090	5	1	41616365	1188	7.76	0.49	12	0.12	368.00	5801.00	3700	20240402	-22.84	2520	20241210	13.29	3240	-11.88	20250212	2630	8.56	20250210	3685	-22.52	20241113	2520	13.29	20241210	0.75	Y	012610	500	208 억	1500388	N	N	0	N	N
150	20250404	120251	57	100.00	KOSPI	화학	N	N	N	N	N	2895	-10	5	-0.34	131180670	45411	107.96	2900	2940	2835	3775	2035	2905	2888.74	3.61	8934	2958	2931	2888	2861	2818	2910	2840	208	870	500	2090	5	1	41616365	1205	7.87	0.50	12	0.11	368.00	5801.00	3700	20240402	-21.76	2520	20241210	14.88	3240	-10.65	20250212	2630	10.08	20250210	3685	-21.44	20241113	2520	14.88	20241210	0.75	Y	012610	500	208 억	1500388	N	N	0	N	N
151	20250404	110251	57	100.00	KOSPI	화학	N	N	N	N	N	2920	15	2	0.52	69216190	24044	57.16	2900	2940	2835	3775	2035	2905	2878.73	3.61	7288	2958	2931	2888	2861	2818	2910	2840	208	870	500	2090	5	1	41616365	1215	7.93	0.50	12	0.06	368.00	5801.00	3700	20240402	-21.08	2520	20241210	15.87	3240	-9.88	20250212	2630	11.03	20250210	3685	-20.76	20241113	2520	15.87	20241210	0.75	Y	012610	500	208 억	1500388	N	N	0	N	N
152	20250404	100251	57	100.00	KOSPI	화학	N	N	N	N	N	2910	5	2	0.17	44790750	15621	37.14	2900	2910	2835	3775	2035	2905	2867.34	3.61	6584	2958	2931	2888	2861	2818	2910	2840	208	870	500	2090	5	1	41616365	1211	7.91	0.50	12	0.04	368.00	5801.00	3700	20240402	-21.35	2520	20241210	15.48	3240	-10.19	20250212	2630	10.65	20250210	3685	-21.03	20241113	2520	15.48	20241210	0.75	Y	012610	500	208 억	1500388	N	N	0	N	N
153	20250404	090252	57	100.00	KOSPI	화학	N	N	N	N	N	2870	-35	5	-1.20	3403945	1184	2.81	2900	2900	2870	3775	2035	2905	2874.95	3.61	-645	2958	2931	2888	2861	2818	2910	2840	208	870	500	2090	5	1	41616365	1194	7.80	0.49	12	0.00	368.00	5801.00	3700	20240402	-22.43	2520	20241210	13.89	3240	-11.42	20250212	2630	9.13	20250210	3685	-22.12	20241113	2520	13.89	20241210	0.75	Y	012610	500	208 억	1500388	N	N	0	N	N
154	20250403	160248	57	100.00	KOSPI	화학	N	N	N	N	N	2905	-10	5	-0.34	120715495	42059	149.55	2915	2915	2845	3785	2045	2915	2870.11	3.59	6709	2965	2940	2910	2885	2855	2952	2897	208	870	500	2090	5	1	41616365	1209	7.89	0.50	12	0.10	368.00	5801.00	3700	20240402	-21.49	2520	20241210	15.28	3240	-10.34	20250212	2630	10.46	20250210	3685	-21.17	20241113	2520	15.28	20241210	0.75	Y	012610	500	208 억	1493531	N	N	2	N	N
155	20250403	150250	57	100.00	KOSPI	화학	N	N	N	N	N	2895	-20	5	-0.69	117846465	41068	146.03	2915	2915	2845	3785	2045	2915	2869.54	3.59	7136	2965	2940	2910	2885	2855	2952	2897	208	870	500	2090	5	1	41616365	1205	7.87	0.50	12	0.10	368.00	5801.00	3700	20240402	-21.76	2520	20241210	14.88	3240	-10.65	20250212	2630	10.08	20250210	3685	-21.44	20241113	2520	14.88	20241210	0.75	Y	012610	500	208 억	1493531	N	N	2	N	N
156	20250403	140249	57	100.00	KOSPI	화학	N	N	N	N	N	2905	-10	5	-0.34	101743635	35507	126.26	2915	2915	2845	3785	2045	2915	2865.45	3.59	6182	2965	2940	2910	2885	2855	2952	2897	208	870	500	2090	5	1	41616365	1209	7.89	0.50	12	0.09	368.00	5801.00	3700	20240402	-21.49	2520	20241210	15.28	3240	-10.34	20250212	2630	10.46	20250210	3685	-21.17	20241113	2520	15.28	20241210	0.75	Y	012610	500	208 억	1493531	N	N	2	N	N
157	20250403	130249	57	100.00	KOSPI	화학	N	N	N	N	N	2900	-15	5	-0.51	97514465	34054	121.09	2915	2915	2845	3785	2045	2915	2863.52	3.59	5923	2965	2940	2910	2885	2855	2952	2897	208	870	500	2090	5	1	41616365	1207	7.88	0.50	12	0.08	368.00	5801.00	3700	20240402	-21.62	2520	20241210	15.08	3240	-10.49	20250212	2630	10.27	20250210	3685	-21.30	20241113	2520	15.08	20241210	0.75	Y	012610	500	208 억	1493531	N	N	2	N	N
158	20250403	120250	57	100.00	KOSPI	화학	N	N	N	N	N	2880	-35	5	-1.20	89606745	31322	111.38	2915	2915	2845	3785	2045	2915	2860.82	3.59	6501	2965	2940	2910	2885	2855	2952	2897	208	870	500	2090	5	1	41616365	1199	7.83	0.50	12	0.08	368.00	5801.00	3700	20240402	-22.16	2520	20241210	14.29	3240	-11.11	20250212	2630	9.51	20250210	3685	-21.85	20241113	2520	14.29	20241210	0.75	Y	012610	500	208 억	1493531	N	N	2	N	N
159	20250403	110249	57	100.00	KOSPI	화학	N	N	N	N	N	2875	-40	5	-1.37	81607280	28544	101.50	2915	2915	2845	3785	2045	2915	2859.00	3.59	6120	2965	2940	2910	2885	2855	2952	2897	208	870	500	2090	5	1	41616365	1196	7.81	0.50	12	0.07	368.00	5801.00	3700	20240402	-22.30	2520	20241210	14.09	3240	-11.27	20250212	2630	9.32	20250210	3685	-21.98	20241113	2520	14.09	20241210	0.75	Y	012610	500	208 억	1493531	N	N	2	N	N
160	20250403	100249	57	100.00	KOSPI	화학	N	N	N	N	N	2870	-45	5	-1.54	58831315	20609	73.28	2915	2915	2845	3785	2045	2915	2854.64	3.59	5407	2965	2940	2910	2885	2855	2952	2897	208	870	500	2090	5	1	41616365	1194	7.80	0.49	12	0.05	368.00	5801.00	3700	20240402	-22.43	2520	20241210	13.89	3240	-11.42	20250212	2630	9.13	20250210	3685	-22.12	20241113	2520	13.89	20241210	0.75	Y	012610	500	208 억	1493531	N	N	2	N	N
161	20250403	090250	57	100.00	KOSPI	화학	N	N	N	N	N	2875	-40	5	-1.37	234115	81	0.29	2915	2915	2875	3785	2045	2915	2890.31	3.59	-74	2965	2940	2910	2885	2855	2952	2897	208	870	500	2090	5	1	41616365	1196	7.81	0.50	12	0.00	368.00	5801.00	3700	20240402	-22.30	2520	20241210	14.09	3240	-11.27	20250212	2630	9.32	20250210	3685	-21.98	20241113	2520	14.09	20241210	0.75	Y	012610	500	208 억	1493531	N	N	2	N	N
162	20250402	160246	57	100.00	KOSPI	화학	N	N	N	N	N	2915	0	3	0.00	81577430	28121	118.08	2910	2935	2880	3785	2045	2915	2900.94	3.60	-3892	2958	2936	2918	2896	2878	2935	2895	208	870	500	2090	5	1	41616365	1213	7.92	0.50	12	0.07	368.00	5801.00	3700	20240402	-21.22	2520	20241210	15.67	3240	-10.03	20250212	2630	10.84	20250210	3700	-21.22	20240402	2520	15.67	20241210	0.76	Y	012610	500	208 억	1497415	N	N	0	N	N
163	20250402	150245	57	100.00	KOSPI	화학	N	N	N	N	N	2905	-10	5	-0.34	75683640	26099	109.59	2910	2935	2880	3785	2045	2915	2899.87	3.60	-3755	2958	2936	2918	2896	2878	2935	2895	208	870	500	2090	5	1	41616365	1209	7.89	0.50	12	0.06	368.00	5801.00	3700	20240402	-21.49	2520	20241210	15.28	3240	-10.34	20250212	2630	10.46	20250210	3700	-21.49	20240402	2520	15.28	20241210	0.76	Y	012610	500	208 억	1497415	N	N	0	N	N
164	20250402	140245	57	100.00	KOSPI	화학	N	N	N	N	N	2920	5	2	0.17	54135630	18664	78.37	2910	2935	2880	3785	2045	2915	2900.54	3.60	-5421	2958	2936	2918	2896	2878	2935	2895	208	870	500	2090	5	1	41616365	1215	7.93	0.50	12	0.04	368.00	5801.00	3700	20240402	-21.08	2520	20241210	15.87	3240	-9.88	20250212	2630	11.03	20250210	3700	-21.08	20240402	2520	15.87	20241210	0.76	Y	012610	500	208 억	1497415	N	N	0	N	N
165	20250402	130247	57	100.00	KOSPI	화학	N	N	N	N	N	2920	5	2	0.17	50047990	17259	72.47	2910	2935	2880	3785	2045	2915	2899.82	3.60	-5754	2958	2936	2918	2896	2878	2935	2895	208	870	500	2090	5	1	41616365	1215	7.93	0.50	12	0.04	368.00	5801.00	3700	20240402	-21.08	2520	20241210	15.87	3240	-9.88	20250212	2630	11.03	20250210	3700	-21.08	20240402	2520	15.87	20241210	0.76	Y	012610	500	208 억	1497415	N	N	0	N	N
166	20250402	120245	57	100.00	KOSPI	화학	N	N	N	N	N	2915	0	3	0.00	45931515	15847	66.54	2910	2935	2880	3785	2045	2915	2898.44	3.60	-5564	2958	2936	2918	2896	2878	2935	2895	208	870	500	2090	5	1	41616365	1213	7.92	0.50	12	0.04	368.00	5801.00	3700	20240402	-21.22	2520	20241210	15.67	3240	-10.03	20250212	2630	10.84	20250210	3700	-21.22	20240402	2520	15.67	20241210	0.76	Y	012610	500	208 억	1497415	N	N	0	N	N
167	20250402	110245	57	100.00	KOSPI	화학	N	N	N	N	N	2905	-10	5	-0.34	30009860	10390	43.63	2910	2920	2880	3785	2045	2915	2888.34	3.60	-4970	2958	2936	2918	2896	2878	2935	2895	208	870	500	2090	5	1	41616365	1209	7.89	0.50	12	0.02	368.00	5801.00	3700	20240402	-21.49	2520	20241210	15.28	3240	-10.34	20250212	2630	10.46	20250210	3700	-21.49	20240402	2520	15.28	20241210	0.76	Y	012610	500	208 억	1497415	N	N	0	N	N
168	20250402	100244	57	100.00	KOSPI	화학	N	N	N	N	N	2895	-20	5	-0.69	23725450	8217	34.50	2910	2920	2880	3785	2045	2915	2887.36	3.60	-4877	2958	2936	2918	2896	2878	2935	2895	208	870	500	2090	5	1	41616365	1205	7.87	0.50	12	0.02	368.00	5801.00	3700	20240402	-21.76	2520	20241210	14.88	3240	-10.65	20250212	2630	10.08	20250210	3700	-21.76	20240402	2520	14.88	20241210	0.76	Y	012610	500	208 억	1497415	N	N	0	N	N
169	20250402	090246	57	100.00	KOSPI	화학	N	N	N	N	N	2910	-5	5	-0.17	2910	1	0.00	2910	2910	2910	3785	2045	2915	2910.00	3.60	0	2958	2936	2918	2896	2878	2935	2895	208	870	500	2090	5	1	41616365	1211	7.91	0.50	12	0.00	368.00	5801.00	3700	20240402	-21.35	2520	20241210	15.48	3240	-10.19	20250212	2630	10.65	20250210	3700	-21.35	20240402	2520	15.48	20241210	0.76	Y	012610	500	208 억	1497415	N	N	0	N	N
170	20250401	160246	57	100.00	KOSPI	화학	N	N	N	N	N	2915	0	3	0.00	68899949	23646	43.15	2915	2940	2900	3785	2045	2915	2913.81	3.58	9071	3031	2972	2921	2862	2811	2947	2837	208	870	500	2090	5	1	41616365	1213	7.92	0.50	12	0.06	368.00	5801.00	3700	20240402	-21.22	2520	20241210	15.67	3240	-10.03	20250212	2630	10.84	20250210	3700	-21.22	20240402	2520	15.67	20241210	0.77	Y	012610	500	208 억	1488754	N	N	0	N	N
171	20250401	150247	57	100.00	KOSPI	화학	N	N	N	N	N	2920	5	2	0.17	58182369	19959	36.42	2915	2940	2900	3785	2045	2915	2915.09	3.58	7917	3031	2972	2921	2862	2811	2947	2837	208	870	500	2090	5	1	41616365	1215	7.93	0.50	12	0.05	368.00	5801.00	3700	20240402	-21.08	2520	20241210	15.87	3240	-9.88	20250212	2630	11.03	20250210	3700	-21.08	20240402	2520	15.87	20241210	0.77	Y	012610	500	208 억	1488754	N	N	0	N	N
172	20250401	140246	57	100.00	KOSPI	화학	N	N	N	N	N	2925	10	2	0.34	44551394	15281	27.88	2915	2940	2900	3785	2045	2915	2915.48	3.58	4387	3031	2972	2921	2862	2811	2947	2837	208	870	500	2090	5	1	41616365	1217	7.95	0.50	12	0.04	368.00	5801.00	3700	20240402	-20.95	2520	20241210	16.07	3240	-9.72	20250212	2630	11.22	20250210	3700	-20.95	20240402	2520	16.07	20241210	0.77	Y	012610	500	208 억	1488754	N	N	0	N	N
173	20250401	130247	57	100.00	KOSPI	화학	N	N	N	N	N	2920	5	2	0.17	41668015	14293	26.08	2915	2940	2900	3785	2045	2915	2915.27	3.58	4031	3031	2972	2921	2862	2811	2947	2837	208	870	500	2090	5	1	41616365	1215	7.93	0.50	12	0.03	368.00	5801.00	3700	20240402	-21.08	2520	20241210	15.87	3240	-9.88	20250212	2630	11.03	20250210	3700	-21.08	20240402	2520	15.87	20241210	0.77	Y	012610	500	208 억	1488754	N	N	0	N	N
174	20250401	120248	57	100.00	KOSPI	화학	N	N	N	N	N	2940	25	2	0.86	19145005	6562	11.97	2915	2940	2905	3785	2045	2915	2917.56	3.58	1554	3031	2972	2921	2862	2811	2947	2837	208	870	500	2090	5	1	41616365	1224	7.99	0.51	12	0.02	368.00	5801.00	3700	20240402	-20.54	2520	20241210	16.67	3240	-9.26	20250212	2630	11.79	20250210	3700	-20.54	20240402	2520	16.67	20241210	0.77	Y	012610	500	208 억	1488754	N	N	0	N	N
175	20250401	110246	57	100.00	KOSPI	화학	N	N	N	N	N	2925	10	2	0.34	17375575	5959	10.87	2915	2935	2905	3785	2045	2915	2915.85	3.58	1711	3031	2972	2921	2862	2811	2947	2837	208	870	500	2090	5	1	41616365	1217	7.95	0.50	12	0.01	368.00	5801.00	3700	20240402	-20.95	2520	20241210	16.07	3240	-9.72	20250212	2630	11.22	20250210	3700	-20.95	20240402	2520	16.07	20241210	0.77	Y	012610	500	208 억	1488754	N	N	0	N	N
176	20250401	100243	57	100.00	KOSPI	화학	N	N	N	N	N	2910	-5	5	-0.17	14415590	4942	9.02	2915	2935	2905	3785	2045	2915	2916.95	3.58	1250	3031	2972	2921	2862	2811	2947	2837	208	870	500	2090	5	1	41616365	1211	7.91	0.50	12	0.01	368.00	5801.00	3700	20240402	-21.35	2520	20241210	15.48	3240	-10.19	20250212	2630	10.65	20250210	3700	-21.35	20240402	2520	15.48	20241210	0.77	Y	012610	500	208 억	1488754	N	N	0	N	N
177	20250401	090245	57	100.00	KOSPI	화학	N	N	N	N	N	2910	-5	5	-0.17	713895	245	0.45	2915	2915	2910	3785	2045	2915	2913.86	3.58	-29	3031	2972	2921	2862	2811	2947	2837	208	870	500	2090	5	1	41616365	1211	7.91	0.50	12	0.00	368.00	5801.00	3700	20240402	-21.35	2520	20241210	15.48	3240	-10.19	20250212	2630	10.65	20250210	3700	-21.35	20240402	2520	15.48	20241210	0.77	Y	012610	500	208 억	1488754	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History