KissMeData/002350/price/prices-20250401.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 02b4e9be1e Update 2025-04-29 2981 top30,price

2025-04-29 18:02:08 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20250429	160131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5440	110	2	2.06	459650655	85244	166.59	5340	5440	5340	6920	3740	5330	5392.18	7.02	-10167	5436	5382	5346	5292	5256	5365	5275	508	1590	500	3940	10	1	97667877	5313	4.48	0.30	12	0.09	1213.00	17905.00	9600	20240502	-43.33	4915	20250409	10.68	6180	-11.97	20250106	4915	10.68	20250409	9600	-43.33	20240502	4915	10.68	20250409	0.25	Y	002350	500	508 억	6855045	N	N	21	N	N
3	20250429	150131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5400	70	2	1.31	386307175	71695	140.11	5340	5430	5340	6920	3740	5330	5388.20	7.02	-16533	5436	5382	5346	5292	5256	5365	5275	508	1590	500	3940	10	1	97667877	5274	4.45	0.30	12	0.07	1213.00	17905.00	9600	20240502	-43.75	4915	20250409	9.87	6180	-12.62	20250106	4915	9.87	20250409	9600	-43.75	20240502	4915	9.87	20250409	0.25	Y	002350	500	508 억	6855045	N	N	2352	N	N
4	20250429	140131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5370	40	2	0.75	357465220	66335	129.64	5340	5430	5340	6920	3740	5330	5388.79	7.02	-16271	5436	5382	5346	5292	5256	5365	5275	508	1590	500	3940	10	1	97667877	5245	4.43	0.30	12	0.07	1213.00	17905.00	9600	20240502	-44.06	4915	20250409	9.26	6180	-13.11	20250106	4915	9.26	20250409	9600	-44.06	20240502	4915	9.26	20250409	0.25	Y	002350	500	508 억	6855045	N	N	2352	N	N
5	20250429	130132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5400	70	2	1.31	296537600	55020	107.53	5340	5430	5340	6920	3740	5330	5389.63	7.02	-7338	5436	5382	5346	5292	5256	5365	5275	508	1590	500	3940	10	1	97667877	5274	4.45	0.30	12	0.06	1213.00	17905.00	9600	20240502	-43.75	4915	20250409	9.87	6180	-12.62	20250106	4915	9.87	20250409	9600	-43.75	20240502	4915	9.87	20250409	0.25	Y	002350	500	508 억	6855045	N	N	2352	N	N
6	20250429	120132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5410	80	2	1.50	241303380	44813	87.58	5340	5430	5340	6920	3740	5330	5384.67	7.02	-4366	5436	5382	5346	5292	5256	5365	5275	508	1590	500	3940	10	1	97667877	5284	4.46	0.30	12	0.05	1213.00	17905.00	9600	20240502	-43.65	4915	20250409	10.07	6180	-12.46	20250106	4915	10.07	20250409	9600	-43.65	20240502	4915	10.07	20250409	0.25	Y	002350	500	508 억	6855045	N	N	2352	N	N
7	20250429	110131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5390	60	2	1.13	186252555	34621	67.66	5340	5430	5340	6920	3740	5330	5379.76	7.02	-1948	5436	5382	5346	5292	5256	5365	5275	508	1590	500	3940	10	1	97667877	5264	4.44	0.30	12	0.04	1213.00	17905.00	9600	20240502	-43.85	4915	20250409	9.66	6180	-12.78	20250106	4915	9.66	20250409	9600	-43.85	20240502	4915	9.66	20250409	0.25	Y	002350	500	508 억	6855045	N	N	2352	N	N
8	20250429	100132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5350	20	2	0.38	137456880	25557	49.95	5340	5430	5340	6920	3740	5330	5378.44	7.02	1753	5436	5382	5346	5292	5256	5365	5275	508	1590	500	3940	10	1	97667877	5225	4.41	0.30	12	0.03	1213.00	17905.00	9600	20240502	-44.27	4915	20250409	8.85	6180	-13.43	20250106	4915	8.85	20250409	9600	-44.27	20240502	4915	8.85	20250409	0.25	Y	002350	500	508 억	6855045	N	N	2352	N	N
9	20250429	090133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5340	10	2	0.19	18280660	3423	6.69	5340	5360	5340	6920	3740	5330	5340.54	7.02	-568	5436	5382	5346	5292	5256	5365	5275	508	1590	500	3940	10	1	97667877	5215	4.40	0.30	12	0.00	1213.00	17905.00	9600	20240502	-44.38	4915	20250409	8.65	6180	-13.59	20250106	4915	8.65	20250409	9600	-44.38	20240502	4915	8.65	20250409	0.25	Y	002350	500	508 억	6855045	N	N	2352	N	N
10	20250428	160131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5330	-20	5	-0.37	273756170	51168	61.00	5350	5400	5310	6950	3750	5350	5350.14	7.02	-5382	5456	5402	5336	5282	5216	5430	5310	508	1600	500	3950	10	1	97667877	5206	4.39	0.30	12	0.05	1213.00	17905.00	9600	20240502	-44.48	4915	20250409	8.44	6180	-13.75	20250106	4915	8.44	20250409	9600	-44.48	20240502	4915	8.44	20250409	0.25	Y	002350	500	508 억	6860105	N	N	2352	N	N
11	20250428	150132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5320	-30	5	-0.56	267378900	49971	59.57	5350	5400	5310	6950	3750	5350	5350.68	7.02	-5338	5456	5402	5336	5282	5216	5430	5310	508	1600	500	3950	10	1	97667877	5196	4.39	0.30	12	0.05	1213.00	17905.00	9600	20240502	-44.58	4915	20250409	8.24	6180	-13.92	20250106	4915	8.24	20250409	9600	-44.58	20240502	4915	8.24	20250409	0.25	Y	002350	500	508 억	6860105	N	N	724	N	N
12	20250428	140132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5350	0	3	0.00	227617605	42508	50.68	5350	5400	5310	6950	3750	5350	5354.70	7.02	-6159	5456	5402	5336	5282	5216	5430	5310	508	1600	500	3950	10	1	97667877	5225	4.41	0.30	12	0.04	1213.00	17905.00	9600	20240502	-44.27	4915	20250409	8.85	6180	-13.43	20250106	4915	8.85	20250409	9600	-44.27	20240502	4915	8.85	20250409	0.25	Y	002350	500	508 억	6860105	N	N	724	N	N
13	20250428	130131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5360	10	2	0.19	202864245	37881	45.16	5350	5400	5310	6950	3750	5350	5355.30	7.02	-6342	5456	5402	5336	5282	5216	5430	5310	508	1600	500	3950	10	1	97667877	5235	4.42	0.30	12	0.04	1213.00	17905.00	9600	20240502	-44.17	4915	20250409	9.05	6180	-13.27	20250106	4915	9.05	20250409	9600	-44.17	20240502	4915	9.05	20250409	0.25	Y	002350	500	508 억	6860105	N	N	724	N	N
14	20250428	120131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5365	15	2	0.28	168364205	31448	37.49	5350	5400	5310	6950	3750	5350	5353.73	7.02	-6304	5456	5402	5336	5282	5216	5430	5310	508	1600	500	3950	10	1	97667877	5240	4.42	0.30	12	0.03	1213.00	17905.00	9600	20240502	-44.11	4915	20250409	9.16	6180	-13.19	20250106	4915	9.16	20250409	9600	-44.11	20240502	4915	9.16	20250409	0.25	Y	002350	500	508 억	6860105	N	N	724	N	N
15	20250428	110132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5360	10	2	0.19	139320310	26044	31.05	5350	5400	5310	6950	3750	5350	5349.42	7.02	-6129	5456	5402	5336	5282	5216	5430	5310	508	1600	500	3950	10	1	97667877	5235	4.42	0.30	12	0.03	1213.00	17905.00	9600	20240502	-44.17	4915	20250409	9.05	6180	-13.27	20250106	4915	9.05	20250409	9600	-44.17	20240502	4915	9.05	20250409	0.25	Y	002350	500	508 억	6860105	N	N	724	N	N
16	20250428	100131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5320	-30	5	-0.56	84018550	15718	18.74	5350	5380	5310	6950	3750	5350	5345.37	7.02	-9781	5456	5402	5336	5282	5216	5430	5310	508	1600	500	3950	10	1	97667877	5196	4.39	0.30	12	0.02	1213.00	17905.00	9600	20240502	-44.58	4915	20250409	8.24	6180	-13.92	20250106	4915	8.24	20250409	9600	-44.58	20240502	4915	8.24	20250409	0.25	Y	002350	500	508 억	6860105	N	N	724	N	N
17	20250428	090132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5330	-20	5	-0.37	4836690	905	1.08	5350	5350	5330	6950	3750	5350	5344.41	7.02	-707	5456	5402	5336	5282	5216	5430	5310	508	1600	500	3950	10	1	97667877	5206	4.39	0.30	12	0.00	1213.00	17905.00	9600	20240502	-44.48	4915	20250409	8.44	6180	-13.75	20250106	4915	8.44	20250409	9600	-44.48	20240502	4915	8.44	20250409	0.25	Y	002350	500	508 억	6860105	N	N	724	N	N
18	20250425	160131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5350	50	2	0.94	445865060	83859	167.83	5300	5390	5270	6890	3710	5300	5316.84	7.01	7682	5373	5336	5293	5256	5213	5355	5275	508	1590	500	3920	10	1	97667877	5225	4.41	0.30	12	0.09	1213.00	17905.00	9600	20240502	-44.27	4915	20250409	8.85	6180	-13.43	20250106	4915	8.85	20250409	9600	-44.27	20240502	4915	8.85	20250409	0.24	Y	002350	500	508 억	6851036	N	N	724	N	N
19	20250425	150132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5320	20	2	0.38	434856030	81794	163.70	5300	5390	5270	6890	3710	5300	5316.48	7.01	6988	5373	5336	5293	5256	5213	5355	5275	508	1590	500	3920	10	1	97667877	5196	4.39	0.30	12	0.08	1213.00	17905.00	9600	20240502	-44.58	4915	20250409	8.24	6180	-13.92	20250106	4915	8.24	20250409	9600	-44.58	20240502	4915	8.24	20250409	0.24	Y	002350	500	508 억	6851036	N	N	2917	N	N
20	20250425	140131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5330	30	2	0.57	338762860	63803	127.69	5300	5390	5270	6890	3710	5300	5309.51	7.01	5100	5373	5336	5293	5256	5213	5355	5275	508	1590	500	3920	10	1	97667877	5206	4.39	0.30	12	0.07	1213.00	17905.00	9600	20240502	-44.48	4915	20250409	8.44	6180	-13.75	20250106	4915	8.44	20250409	9600	-44.48	20240502	4915	8.44	20250409	0.24	Y	002350	500	508 억	6851036	N	N	2917	N	N
21	20250425	130132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5310	10	2	0.19	233266570	44051	88.16	5300	5330	5270	6890	3710	5300	5295.38	7.01	5031	5373	5336	5293	5256	5213	5355	5275	508	1590	500	3920	10	1	97667877	5186	4.38	0.30	12	0.05	1213.00	17905.00	9600	20240502	-44.69	4915	20250409	8.04	6180	-14.08	20250106	4915	8.04	20250409	9600	-44.69	20240502	4915	8.04	20250409	0.24	Y	002350	500	508 억	6851036	N	N	2917	N	N
22	20250425	120132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	0	3	0.00	210616810	39784	79.62	5300	5330	5270	6890	3710	5300	5294.01	7.01	3120	5373	5336	5293	5256	5213	5355	5275	508	1590	500	3920	10	1	97667877	5176	4.37	0.30	12	0.04	1213.00	17905.00	9600	20240502	-44.79	4915	20250409	7.83	6180	-14.24	20250106	4915	7.83	20250409	9600	-44.79	20240502	4915	7.83	20250409	0.24	Y	002350	500	508 억	6851036	N	N	2917	N	N
23	20250425	110132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5280	-20	5	-0.38	141818380	26790	53.62	5300	5330	5270	6890	3710	5300	5293.71	7.01	-2117	5373	5336	5293	5256	5213	5355	5275	508	1590	500	3920	10	1	97667877	5157	4.35	0.29	12	0.03	1213.00	17905.00	9600	20240502	-45.00	4915	20250409	7.43	6180	-14.56	20250106	4915	7.43	20250409	9600	-45.00	20240502	4915	7.43	20250409	0.24	Y	002350	500	508 억	6851036	N	N	2917	N	N
24	20250425	100131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	-10	5	-0.19	81210010	15339	30.70	5300	5330	5270	6890	3710	5300	5294.35	7.01	919	5373	5336	5293	5256	5213	5355	5275	508	1590	500	3920	10	1	97667877	5167	4.36	0.30	12	0.02	1213.00	17905.00	9600	20240502	-44.90	4915	20250409	7.63	6180	-14.40	20250106	4915	7.63	20250409	9600	-44.90	20240502	4915	7.63	20250409	0.24	Y	002350	500	508 억	6851036	N	N	2917	N	N
25	20250425	090131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	-10	5	-0.19	1452150	274	0.55	5300	5310	5290	6890	3710	5300	5299.82	7.01	-202	5373	5336	5293	5256	5213	5355	5275	508	1590	500	3920	10	1	97667877	5167	4.36	0.30	12	0.00	1213.00	17905.00	9600	20240502	-44.90	4915	20250409	7.63	6180	-14.40	20250106	4915	7.63	20250409	9600	-44.90	20240502	4915	7.63	20250409	0.24	Y	002350	500	508 억	6851036	N	N	2917	N	N
26	20250424	160130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	30	2	0.57	264509715	49945	48.36	5290	5330	5250	6850	3690	5270	5296.02	7.01	15894	5396	5332	5256	5192	5116	5365	5225	508	1580	500	3890	10	1	97667877	5176	4.37	0.30	12	0.05	1213.00	17905.00	9600	20240502	-44.79	4915	20250409	7.83	6180	-14.24	20250106	4915	7.83	20250409	9600	-44.79	20240502	4915	7.83	20250409	0.24	Y	002350	500	508 억	6843720	N	N	2917	N	N
27	20250424	150132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	30	2	0.57	247137525	46670	45.19	5290	5330	5250	6850	3690	5270	5295.43	7.01	14689	5396	5332	5256	5192	5116	5365	5225	508	1580	500	3890	10	1	97667877	5176	4.37	0.30	12	0.05	1213.00	17905.00	9600	20240502	-44.79	4915	20250409	7.83	6180	-14.24	20250106	4915	7.83	20250409	9600	-44.79	20240502	4915	7.83	20250409	0.24	Y	002350	500	508 억	6843720	N	N	185	N	N
28	20250424	140131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5330	60	2	1.14	210278305	39738	38.47	5290	5330	5250	6850	3690	5270	5291.62	7.01	15392	5396	5332	5256	5192	5116	5365	5225	508	1580	500	3890	10	1	97667877	5206	4.39	0.30	12	0.04	1213.00	17905.00	9600	20240502	-44.48	4915	20250409	8.44	6180	-13.75	20250106	4915	8.44	20250409	9600	-44.48	20240502	4915	8.44	20250409	0.24	Y	002350	500	508 억	6843720	N	N	185	N	N
29	20250424	130131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5320	50	2	0.95	180244115	34090	33.01	5290	5320	5250	6850	3690	5270	5287.30	7.01	11902	5396	5332	5256	5192	5116	5365	5225	508	1580	500	3890	10	1	97667877	5196	4.39	0.30	12	0.03	1213.00	17905.00	9600	20240502	-44.58	4915	20250409	8.24	6180	-13.92	20250106	4915	8.24	20250409	9600	-44.58	20240502	4915	8.24	20250409	0.24	Y	002350	500	508 억	6843720	N	N	185	N	N
30	20250424	120132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	30	2	0.57	140060810	26512	25.67	5290	5320	5250	6850	3690	5270	5282.92	7.01	7121	5396	5332	5256	5192	5116	5365	5225	508	1580	500	3890	10	1	97667877	5176	4.37	0.30	12	0.03	1213.00	17905.00	9600	20240502	-44.79	4915	20250409	7.83	6180	-14.24	20250106	4915	7.83	20250409	9600	-44.79	20240502	4915	7.83	20250409	0.24	Y	002350	500	508 억	6843720	N	N	185	N	N
31	20250424	110131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5280	10	2	0.19	125865200	23828	23.07	5290	5320	5250	6850	3690	5270	5282.24	7.01	5519	5396	5332	5256	5192	5116	5365	5225	508	1580	500	3890	10	1	97667877	5157	4.35	0.29	12	0.02	1213.00	17905.00	9600	20240502	-45.00	4915	20250409	7.43	6180	-14.56	20250106	4915	7.43	20250409	9600	-45.00	20240502	4915	7.43	20250409	0.24	Y	002350	500	508 억	6843720	N	N	185	N	N
32	20250424	100131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	30	2	0.57	99866870	18914	18.31	5290	5310	5250	6850	3690	5270	5280.05	7.01	4986	5396	5332	5256	5192	5116	5365	5225	508	1580	500	3890	10	1	97667877	5176	4.37	0.30	12	0.02	1213.00	17905.00	9600	20240502	-44.79	4915	20250409	7.83	6180	-14.24	20250106	4915	7.83	20250409	9600	-44.79	20240502	4915	7.83	20250409	0.24	Y	002350	500	508 억	6843720	N	N	185	N	N
33	20250424	090131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5260	-10	5	-0.19	26768350	5083	4.92	5290	5290	5260	6850	3690	5270	5266.25	7.01	1020	5396	5332	5256	5192	5116	5365	5225	508	1580	500	3890	10	1	97667877	5137	4.34	0.29	12	0.01	1213.00	17905.00	9600	20240502	-45.21	4915	20250409	7.02	6180	-14.89	20250106	4915	7.02	20250409	9600	-45.21	20240502	4915	7.02	20250409	0.24	Y	002350	500	508 억	6843720	N	N	185	N	N
34	20250423	160130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5270	110	2	2.13	543395485	103284	88.83	5180	5320	5180	6700	3620	5160	5261.18	6.95	43701	5240	5200	5160	5120	5080	5180	5100	508	1540	500	3810	10	1	97667877	5147	4.34	0.29	12	0.11	1213.00	17905.00	9600	20240502	-45.10	4915	20250409	7.22	6180	-14.72	20250106	4915	7.22	20250409	9600	-45.10	20240502	4915	7.22	20250409	0.24	Y	002350	500	508 억	6788913	N	N	178	N	N
35	20250423	150132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5270	110	2	2.13	522228600	99277	85.38	5180	5320	5180	6700	3620	5160	5260.32	6.95	43368	5240	5200	5160	5120	5080	5180	5100	508	1540	500	3810	10	1	97667877	5147	4.34	0.29	12	0.10	1213.00	17905.00	9600	20240502	-45.10	4915	20250409	7.22	6180	-14.72	20250106	4915	7.22	20250409	9600	-45.10	20240502	4915	7.22	20250409	0.24	Y	002350	500	508 억	6788913	N	N	3779	N	N
36	20250423	140131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5305	145	2	2.81	457377370	87001	74.82	5180	5320	5180	6700	3620	5160	5257.15	6.95	39089	5240	5200	5160	5120	5080	5180	5100	508	1540	500	3810	10	1	97667877	5181	4.37	0.30	12	0.09	1213.00	17905.00	9600	20240502	-44.74	4915	20250409	7.93	6180	-14.16	20250106	4915	7.93	20250409	9600	-44.74	20240502	4915	7.93	20250409	0.24	Y	002350	500	508 억	6788913	N	N	3779	N	N
37	20250423	130131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5260	100	2	1.94	361090360	68803	59.17	5180	5300	5180	6700	3620	5160	5248.18	6.95	31755	5240	5200	5160	5120	5080	5180	5100	508	1540	500	3810	10	1	97667877	5137	4.34	0.29	12	0.07	1213.00	17905.00	9600	20240502	-45.21	4915	20250409	7.02	6180	-14.89	20250106	4915	7.02	20250409	9600	-45.21	20240502	4915	7.02	20250409	0.24	Y	002350	500	508 억	6788913	N	N	3779	N	N
38	20250423	120132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	90	2	1.74	313966900	59843	51.47	5180	5300	5180	6700	3620	5160	5246.51	6.95	29580	5240	5200	5160	5120	5080	5180	5100	508	1540	500	3810	10	1	97667877	5128	4.33	0.29	12	0.06	1213.00	17905.00	9600	20240502	-45.31	4915	20250409	6.82	6180	-15.05	20250106	4915	6.82	20250409	9600	-45.31	20240502	4915	6.82	20250409	0.24	Y	002350	500	508 억	6788913	N	N	3779	N	N
39	20250423	110131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	90	2	1.74	281495260	53662	46.15	5180	5300	5180	6700	3620	5160	5245.71	6.95	27766	5240	5200	5160	5120	5080	5180	5100	508	1540	500	3810	10	1	97667877	5128	4.33	0.29	12	0.05	1213.00	17905.00	9600	20240502	-45.31	4915	20250409	6.82	6180	-15.05	20250106	4915	6.82	20250409	9600	-45.31	20240502	4915	6.82	20250409	0.24	Y	002350	500	508 억	6788913	N	N	3779	N	N
40	20250423	100131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5260	100	2	1.94	174686260	33409	28.73	5180	5260	5180	6700	3620	5160	5228.72	6.95	17782	5240	5200	5160	5120	5080	5180	5100	508	1540	500	3810	10	1	97667877	5137	4.34	0.29	12	0.03	1213.00	17905.00	9600	20240502	-45.21	4915	20250409	7.02	6180	-14.89	20250106	4915	7.02	20250409	9600	-45.21	20240502	4915	7.02	20250409	0.24	Y	002350	500	508 억	6788913	N	N	3779	N	N
41	20250423	090132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5200	40	2	0.78	6115730	1179	1.01	5180	5200	5180	6700	3620	5160	5187.22	6.95	290	5240	5200	5160	5120	5080	5180	5100	508	1540	500	3810	10	1	97667877	5079	4.29	0.29	12	0.00	1213.00	17905.00	9600	20240502	-45.83	4915	20250409	5.80	6180	-15.86	20250106	4915	5.80	20250409	9600	-45.83	20240502	4915	5.80	20250409	0.24	Y	002350	500	508 억	6788913	N	N	3779	N	N
42	20250422	160129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5160	-20	5	-0.39	600233740	116273	271.67	5180	5200	5120	6730	3630	5180	5162.30	6.91	38422	5240	5210	5170	5140	5100	5225	5155	508	1550	500	3830	10	1	97667877	5040	4.25	0.29	12	0.12	1213.00	17905.00	9600	20240502	-46.25	4915	20250409	4.98	6180	-16.50	20250106	4915	4.98	20250409	9600	-46.25	20240502	4915	4.98	20250409	0.24	Y	002350	500	508 억	6750879	N	N	3779	N	N
43	20250422	150131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5145	-35	5	-0.68	552879535	107066	250.15	5180	5200	5130	6730	3630	5180	5163.91	6.91	38582	5240	5210	5170	5140	5100	5225	5155	508	1550	500	3830	10	1	97667877	5025	4.24	0.29	12	0.11	1213.00	17905.00	9600	20240502	-46.41	4915	20250409	4.68	6180	-16.75	20250106	4915	4.68	20250409	9600	-46.41	20240502	4915	4.68	20250409	0.24	Y	002350	500	508 억	6750879	N	N	4	N	N
44	20250422	140131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5160	-20	5	-0.39	530391360	102702	239.96	5180	5200	5130	6730	3630	5180	5164.37	6.91	39526	5240	5210	5170	5140	5100	5225	5155	508	1550	500	3830	10	1	97667877	5040	4.25	0.29	12	0.11	1213.00	17905.00	9600	20240502	-46.25	4915	20250409	4.98	6180	-16.50	20250106	4915	4.98	20250409	9600	-46.25	20240502	4915	4.98	20250409	0.24	Y	002350	500	508 억	6750879	N	N	4	N	N
45	20250422	130131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5160	-20	5	-0.39	502388570	97282	227.29	5180	5200	5130	6730	3630	5180	5164.25	6.91	39001	5240	5210	5170	5140	5100	5225	5155	508	1550	500	3830	10	1	97667877	5040	4.25	0.29	12	0.10	1213.00	17905.00	9600	20240502	-46.25	4915	20250409	4.98	6180	-16.50	20250106	4915	4.98	20250409	9600	-46.25	20240502	4915	4.98	20250409	0.24	Y	002350	500	508 억	6750879	N	N	4	N	N
46	20250422	120131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	-10	5	-0.19	354116820	68546	160.15	5180	5200	5130	6730	3630	5180	5166.12	6.91	21290	5240	5210	5170	5140	5100	5225	5155	508	1550	500	3830	10	1	97667877	5049	4.26	0.29	12	0.07	1213.00	17905.00	9600	20240502	-46.15	4915	20250409	5.19	6180	-16.34	20250106	4915	5.19	20250409	9600	-46.15	20240502	4915	5.19	20250409	0.24	Y	002350	500	508 억	6750879	N	N	4	N	N
47	20250422	110131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5160	-20	5	-0.39	272113420	52665	123.05	5180	5200	5130	6730	3630	5180	5166.87	6.91	20896	5240	5210	5170	5140	5100	5225	5155	508	1550	500	3830	10	1	97667877	5040	4.25	0.29	12	0.05	1213.00	17905.00	9600	20240502	-46.25	4915	20250409	4.98	6180	-16.50	20250106	4915	4.98	20250409	9600	-46.25	20240502	4915	4.98	20250409	0.24	Y	002350	500	508 억	6750879	N	N	4	N	N
48	20250422	100131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5180	0	3	0.00	106499650	20584	48.09	5180	5200	5130	6730	3630	5180	5173.90	6.91	2218	5240	5210	5170	5140	5100	5225	5155	508	1550	500	3830	10	1	97667877	5059	4.27	0.29	12	0.02	1213.00	17905.00	9600	20240502	-46.04	4915	20250409	5.39	6180	-16.18	20250106	4915	5.39	20250409	9600	-46.04	20240502	4915	5.39	20250409	0.24	Y	002350	500	508 억	6750879	N	N	4	N	N
49	20250422	090131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5160	-20	5	-0.39	5739060	1112	2.60	5180	5180	5160	6730	3630	5180	5161.03	6.91	-1055	5240	5210	5170	5140	5100	5225	5155	508	1550	500	3830	10	1	97667877	5040	4.25	0.29	12	0.00	1213.00	17905.00	9600	20240502	-46.25	4915	20250409	4.98	6180	-16.50	20250106	4915	4.98	20250409	9600	-46.25	20240502	4915	4.98	20250409	0.24	Y	002350	500	508 억	6750879	N	N	4	N	N
50	20250421	160129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5180	20	2	0.39	220925080	42799	140.55	5170	5200	5130	6700	3620	5160	5161.92	6.90	9904	5206	5182	5146	5122	5086	5195	5135	508	1540	500	3810	10	1	97667877	5059	4.27	0.29	12	0.04	1213.00	17905.00	9600	20240502	-46.04	4915	20250409	5.39	6180	-16.18	20250106	4915	5.39	20250409	9600	-46.04	20240502	4915	5.39	20250409	0.24	Y	002350	500	508 억	6740146	N	N	4	N	N
51	20250421	150131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5160	0	3	0.00	212735030	41215	135.35	5170	5200	5130	6700	3620	5160	5161.59	6.90	9414	5206	5182	5146	5122	5086	5195	5135	508	1540	500	3810	10	1	97667877	5040	4.25	0.29	12	0.04	1213.00	17905.00	9600	20240502	-46.25	4915	20250409	4.98	6180	-16.50	20250106	4915	4.98	20250409	9600	-46.25	20240502	4915	4.98	20250409	0.24	Y	002350	500	508 억	6740146	N	N	339	N	N
52	20250421	140131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	-10	5	-0.19	196153700	38001	124.79	5170	5200	5130	6700	3620	5160	5161.80	6.90	8934	5206	5182	5146	5122	5086	5195	5135	508	1540	500	3810	10	1	97667877	5030	4.25	0.29	12	0.04	1213.00	17905.00	9600	20240502	-46.35	4915	20250409	4.78	6180	-16.67	20250106	4915	4.78	20250409	9600	-46.35	20240502	4915	4.78	20250409	0.24	Y	002350	500	508 억	6740146	N	N	339	N	N
53	20250421	130131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	-10	5	-0.19	166119250	32162	105.62	5170	5200	5140	6700	3620	5160	5165.08	6.90	6277	5206	5182	5146	5122	5086	5195	5135	508	1540	500	3810	10	1	97667877	5030	4.25	0.29	12	0.03	1213.00	17905.00	9600	20240502	-46.35	4915	20250409	4.78	6180	-16.67	20250106	4915	4.78	20250409	9600	-46.35	20240502	4915	4.78	20250409	0.24	Y	002350	500	508 억	6740146	N	N	339	N	N
54	20250421	120130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	-10	5	-0.19	131265670	25392	83.39	5170	5200	5150	6700	3620	5160	5169.57	6.90	4609	5206	5182	5146	5122	5086	5195	5135	508	1540	500	3810	10	1	97667877	5030	4.25	0.29	12	0.03	1213.00	17905.00	9600	20240502	-46.35	4915	20250409	4.78	6180	-16.67	20250106	4915	4.78	20250409	9600	-46.35	20240502	4915	4.78	20250409	0.24	Y	002350	500	508 억	6740146	N	N	339	N	N
55	20250421	110131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	-10	5	-0.19	114270470	22098	72.57	5170	5200	5150	6700	3620	5160	5171.08	6.90	3279	5206	5182	5146	5122	5086	5195	5135	508	1540	500	3810	10	1	97667877	5030	4.25	0.29	12	0.02	1213.00	17905.00	9600	20240502	-46.35	4915	20250409	4.78	6180	-16.67	20250106	4915	4.78	20250409	9600	-46.35	20240502	4915	4.78	20250409	0.24	Y	002350	500	508 억	6740146	N	N	339	N	N
56	20250421	100130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5180	20	2	0.39	66038210	12759	41.90	5170	5200	5150	6700	3620	5160	5175.81	6.90	2386	5206	5182	5146	5122	5086	5195	5135	508	1540	500	3810	10	1	97667877	5059	4.27	0.29	12	0.01	1213.00	17905.00	9600	20240502	-46.04	4915	20250409	5.39	6180	-16.18	20250106	4915	5.39	20250409	9600	-46.04	20240502	4915	5.39	20250409	0.24	Y	002350	500	508 억	6740146	N	N	339	N	N
57	20250421	090132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5160	0	3	0.00	12870440	2494	8.19	5170	5180	5160	6700	3620	5160	5160.56	6.90	-2045	5206	5182	5146	5122	5086	5195	5135	508	1540	500	3810	10	1	97667877	5040	4.25	0.29	12	0.00	1213.00	17905.00	9600	20240502	-46.25	4915	20250409	4.98	6180	-16.50	20250106	4915	4.98	20250409	9600	-46.25	20240502	4915	4.98	20250409	0.24	Y	002350	500	508 억	6740146	N	N	339	N	N
58	20250418	160129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5160	10	2	0.19	156802370	30451	85.86	5150	5170	5110	6690	3610	5150	5149.33	6.89	5174	5243	5196	5133	5086	5023	5220	5110	508	1540	500	3810	10	1	97667877	5040	4.25	0.29	12	0.03	1213.00	17905.00	9600	20240502	-46.25	4915	20250409	4.98	6180	-16.50	20250106	4915	4.98	20250409	9600	-46.25	20240502	4915	4.98	20250409	0.23	Y	002350	500	508 억	6733434	N	N	339	N	N
59	20250418	150130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5160	10	2	0.19	151087130	29344	82.74	5150	5170	5110	6690	3610	5150	5148.83	6.89	5232	5243	5196	5133	5086	5023	5220	5110	508	1540	500	3810	10	1	97667877	5040	4.25	0.29	12	0.03	1213.00	17905.00	9600	20240502	-46.25	4915	20250409	4.98	6180	-16.50	20250106	4915	4.98	20250409	9600	-46.25	20240502	4915	4.98	20250409	0.23	Y	002350	500	508 억	6733434	N	N	6	N	N
60	20250418	140131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	-10	5	-0.19	84430640	16424	46.31	5150	5170	5110	6690	3610	5150	5140.69	6.89	-2265	5243	5196	5133	5086	5023	5220	5110	508	1540	500	3810	10	1	97667877	5020	4.24	0.29	12	0.02	1213.00	17905.00	9600	20240502	-46.46	4915	20250409	4.58	6180	-16.83	20250106	4915	4.58	20250409	9600	-46.46	20240502	4915	4.58	20250409	0.23	Y	002350	500	508 억	6733434	N	N	6	N	N
61	20250418	130130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	0	3	0.00	69005880	13429	37.86	5150	5170	5110	6690	3610	5150	5138.57	6.89	-2200	5243	5196	5133	5086	5023	5220	5110	508	1540	500	3810	10	1	97667877	5030	4.25	0.29	12	0.01	1213.00	17905.00	9600	20240502	-46.35	4915	20250409	4.78	6180	-16.67	20250106	4915	4.78	20250409	9600	-46.35	20240502	4915	4.78	20250409	0.23	Y	002350	500	508 억	6733434	N	N	6	N	N
62	20250418	120130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	20	2	0.39	50370780	9819	27.68	5150	5170	5110	6690	3610	5150	5129.93	6.89	-3764	5243	5196	5133	5086	5023	5220	5110	508	1540	500	3810	10	1	97667877	5049	4.26	0.29	12	0.01	1213.00	17905.00	9600	20240502	-46.15	4915	20250409	5.19	6180	-16.34	20250106	4915	5.19	20250409	9600	-46.15	20240502	4915	5.19	20250409	0.23	Y	002350	500	508 억	6733434	N	N	6	N	N
63	20250418	110131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	0	3	0.00	40592160	7919	22.33	5150	5150	5110	6690	3610	5150	5125.92	6.89	-4464	5243	5196	5133	5086	5023	5220	5110	508	1540	500	3810	10	1	97667877	5030	4.25	0.29	12	0.01	1213.00	17905.00	9600	20240502	-46.35	4915	20250409	4.78	6180	-16.67	20250106	4915	4.78	20250409	9600	-46.35	20240502	4915	4.78	20250409	0.23	Y	002350	500	508 억	6733434	N	N	6	N	N
64	20250418	100130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	-30	5	-0.58	20799970	4060	11.45	5150	5150	5110	6690	3610	5150	5123.15	6.89	-2070	5243	5196	5133	5086	5023	5220	5110	508	1540	500	3810	10	1	97667877	5001	4.22	0.29	12	0.00	1213.00	17905.00	9600	20240502	-46.67	4915	20250409	4.17	6180	-17.15	20250106	4915	4.17	20250409	9600	-46.67	20240502	4915	4.17	20250409	0.23	Y	002350	500	508 억	6733434	N	N	6	N	N
65	20250418	090131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	-30	5	-0.58	1770950	344	0.97	5150	5150	5120	6690	3610	5150	5148.11	6.89	-314	5243	5196	5133	5086	5023	5220	5110	508	1540	500	3810	10	1	97667877	5001	4.22	0.29	12	0.00	1213.00	17905.00	9600	20240502	-46.67	4915	20250409	4.17	6180	-17.15	20250106	4915	4.17	20250409	9600	-46.67	20240502	4915	4.17	20250409	0.23	Y	002350	500	508 억	6733434	N	N	6	N	N
66	20250417	160130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	80	2	1.58	182224165	35463	57.06	5070	5180	5070	6590	3550	5070	5138.43	6.88	14511	5196	5132	5096	5032	4996	5115	5015	508	1520	500	3750	10	1	97667877	5030	4.25	0.29	12	0.04	1213.00	17905.00	9600	20240502	-46.35	4915	20250409	4.78	6180	-16.67	20250106	4915	4.78	20250409	9600	-46.35	20240502	4915	4.78	20250409	0.23	Y	002350	500	508 억	6716978	N	N	2	N	N
67	20250417	150130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	70	2	1.38	171817865	33441	53.81	5070	5180	5070	6590	3550	5070	5137.94	6.88	13446	5196	5132	5096	5032	4996	5115	5015	508	1520	500	3750	10	1	97667877	5020	4.24	0.29	12	0.03	1213.00	17905.00	9600	20240502	-46.46	4915	20250409	4.58	6180	-16.83	20250106	4915	4.58	20250409	9600	-46.46	20240502	4915	4.58	20250409	0.23	Y	002350	500	508 억	6716978	N	N	706	N	N
68	20250417	140131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	100	2	1.97	142000395	27639	44.47	5070	5180	5070	6590	3550	5070	5137.68	6.88	13891	5196	5132	5096	5032	4996	5115	5015	508	1520	500	3750	10	1	97667877	5049	4.26	0.29	12	0.03	1213.00	17905.00	9600	20240502	-46.15	4915	20250409	5.19	6180	-16.34	20250106	4915	5.19	20250409	9600	-46.15	20240502	4915	5.19	20250409	0.23	Y	002350	500	508 억	6716978	N	N	706	N	N
69	20250417	130131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5155	85	2	1.68	132797135	25855	41.60	5070	5180	5070	6590	3550	5070	5136.23	6.88	13381	5196	5132	5096	5032	4996	5115	5015	508	1520	500	3750	10	1	97667877	5035	4.25	0.29	12	0.03	1213.00	17905.00	9600	20240502	-46.30	4915	20250409	4.88	6180	-16.59	20250106	4915	4.88	20250409	9600	-46.30	20240502	4915	4.88	20250409	0.23	Y	002350	500	508 억	6716978	N	N	706	N	N
70	20250417	120130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	100	2	1.97	113733430	22159	35.65	5070	5180	5070	6590	3550	5070	5132.61	6.88	10892	5196	5132	5096	5032	4996	5115	5015	508	1520	500	3750	10	1	97667877	5049	4.26	0.29	12	0.02	1213.00	17905.00	9600	20240502	-46.15	4915	20250409	5.19	6180	-16.34	20250106	4915	5.19	20250409	9600	-46.15	20240502	4915	5.19	20250409	0.23	Y	002350	500	508 억	6716978	N	N	706	N	N
71	20250417	110131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5180	110	2	2.17	92870090	18122	29.16	5070	5180	5070	6590	3550	5070	5124.72	6.88	8639	5196	5132	5096	5032	4996	5115	5015	508	1520	500	3750	10	1	97667877	5059	4.27	0.29	12	0.02	1213.00	17905.00	9600	20240502	-46.04	4915	20250409	5.39	6180	-16.18	20250106	4915	5.39	20250409	9600	-46.04	20240502	4915	5.39	20250409	0.23	Y	002350	500	508 억	6716978	N	N	706	N	N
72	20250417	100130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	50	2	0.99	48495150	9496	15.28	5070	5130	5070	6590	3550	5070	5106.90	6.88	5364	5196	5132	5096	5032	4996	5115	5015	508	1520	500	3750	10	1	97667877	5001	4.22	0.29	12	0.01	1213.00	17905.00	9600	20240502	-46.67	4915	20250409	4.17	6180	-17.15	20250106	4915	4.17	20250409	9600	-46.67	20240502	4915	4.17	20250409	0.23	Y	002350	500	508 억	6716978	N	N	706	N	N
73	20250417	090131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5080	10	2	0.20	1735480	342	0.55	5070	5080	5070	6590	3550	5070	5074.50	6.88	-19	5196	5132	5096	5032	4996	5115	5015	508	1520	500	3750	10	1	97667877	4962	4.19	0.28	12	0.00	1213.00	17905.00	9600	20240502	-47.08	4915	20250409	3.36	6180	-17.80	20250106	4915	3.36	20250409	9600	-47.08	20240502	4915	3.36	20250409	0.23	Y	002350	500	508 억	6716978	N	N	706	N	N
74	20250416	160129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5070	-100	5	-1.93	317233860	62147	65.80	5160	5160	5060	6720	3620	5170	5104.57	6.89	-20896	5243	5206	5153	5116	5063	5225	5135	508	1550	500	3820	10	1	97667877	4952	4.18	0.28	12	0.06	1213.00	17905.00	9600	20240502	-47.19	4915	20250409	3.15	6180	-17.96	20250106	4915	3.15	20250409	9600	-47.19	20240502	4915	3.15	20250409	0.23	Y	002350	500	508 억	6729323	N	N	706	N	N
75	20250416	150131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5090	-80	5	-1.55	267016260	52283	55.36	5160	5160	5060	6720	3620	5170	5107.13	6.89	-18773	5243	5206	5153	5116	5063	5225	5135	508	1550	500	3820	10	1	97667877	4971	4.20	0.28	12	0.05	1213.00	17905.00	9600	20240502	-46.98	4915	20250409	3.56	6180	-17.64	20250106	4915	3.56	20250409	9600	-46.98	20240502	4915	3.56	20250409	0.23	Y	002350	500	508 억	6729323	N	N	683	N	N
76	20250416	140131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5115	-55	5	-1.06	170339510	33286	35.24	5160	5160	5100	6720	3620	5170	5117.45	6.89	-9740	5243	5206	5153	5116	5063	5225	5135	508	1550	500	3820	10	1	97667877	4996	4.22	0.29	12	0.03	1213.00	17905.00	9600	20240502	-46.72	4915	20250409	4.07	6180	-17.23	20250106	4915	4.07	20250409	9600	-46.72	20240502	4915	4.07	20250409	0.23	Y	002350	500	508 억	6729323	N	N	683	N	N
77	20250416	130130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5130	-40	5	-0.77	148841410	29092	30.80	5160	5160	5100	6720	3620	5170	5116.23	6.89	-10378	5243	5206	5153	5116	5063	5225	5135	508	1550	500	3820	10	1	97667877	5010	4.23	0.29	12	0.03	1213.00	17905.00	9600	20240502	-46.56	4915	20250409	4.37	6180	-16.99	20250106	4915	4.37	20250409	9600	-46.56	20240502	4915	4.37	20250409	0.23	Y	002350	500	508 억	6729323	N	N	683	N	N
78	20250416	120131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	-50	5	-0.97	144979470	28338	30.00	5160	5160	5100	6720	3620	5170	5116.08	6.89	-10720	5243	5206	5153	5116	5063	5225	5135	508	1550	500	3820	10	1	97667877	5001	4.22	0.29	12	0.03	1213.00	17905.00	9600	20240502	-46.67	4915	20250409	4.17	6180	-17.15	20250106	4915	4.17	20250409	9600	-46.67	20240502	4915	4.17	20250409	0.23	Y	002350	500	508 억	6729323	N	N	683	N	N
79	20250416	110130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	-50	5	-0.97	126241770	24674	26.12	5160	5160	5100	6720	3620	5170	5116.39	6.89	-10632	5243	5206	5153	5116	5063	5225	5135	508	1550	500	3820	10	1	97667877	5001	4.22	0.29	12	0.03	1213.00	17905.00	9600	20240502	-46.67	4915	20250409	4.17	6180	-17.15	20250106	4915	4.17	20250409	9600	-46.67	20240502	4915	4.17	20250409	0.23	Y	002350	500	508 억	6729323	N	N	683	N	N
80	20250416	100130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	-50	5	-0.97	99907490	19532	20.68	5160	5160	5100	6720	3620	5170	5115.07	6.89	-11358	5243	5206	5153	5116	5063	5225	5135	508	1550	500	3820	10	1	97667877	5001	4.22	0.29	12	0.02	1213.00	17905.00	9600	20240502	-46.67	4915	20250409	4.17	6180	-17.15	20250106	4915	4.17	20250409	9600	-46.67	20240502	4915	4.17	20250409	0.23	Y	002350	500	508 억	6729323	N	N	683	N	N
81	20250416	090131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5110	-60	5	-1.16	3149820	611	0.65	5160	5160	5110	6720	3620	5170	5155.19	6.89	-107	5243	5206	5153	5116	5063	5225	5135	508	1550	500	3820	10	1	97667877	4991	4.21	0.29	12	0.00	1213.00	17905.00	9600	20240502	-46.77	4915	20250409	3.97	6180	-17.31	20250106	4915	3.97	20250409	9600	-46.77	20240502	4915	3.97	20250409	0.23	Y	002350	500	508 억	6729323	N	N	683	N	N
82	20250415	160129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	70	2	1.37	485685530	94416	84.81	5120	5190	5100	6630	3570	5100	5147.44	6.87	12969	5180	5140	5100	5060	5020	5120	5040	508	1530	500	3770	10	1	97667877	5049	4.26	0.29	12	0.10	1213.00	17905.00	9600	20240502	-46.15	4915	20250409	5.19	6180	-16.34	20250106	4915	5.19	20250409	9600	-46.15	20240502	4915	5.19	20250409	0.23	Y	002350	500	508 억	6706402	N	N	683	N	N
83	20250415	150130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5130	30	2	0.59	442463340	86009	77.26	5120	5190	5100	6630	3570	5100	5148.13	6.87	15945	5180	5140	5100	5060	5020	5120	5040	508	1530	500	3770	10	1	97667877	5010	4.23	0.29	12	0.09	1213.00	17905.00	9600	20240502	-46.56	4915	20250409	4.37	6180	-16.99	20250106	4915	4.37	20250409	9600	-46.56	20240502	4915	4.37	20250409	0.23	Y	002350	500	508 억	6706402	N	N	1562	N	N
84	20250415	140130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	40	2	0.78	384910510	74803	67.19	5120	5190	5100	6630	3570	5100	5150.15	6.87	13930	5180	5140	5100	5060	5020	5120	5040	508	1530	500	3770	10	1	97667877	5020	4.24	0.29	12	0.08	1213.00	17905.00	9600	20240502	-46.46	4915	20250409	4.58	6180	-16.83	20250106	4915	4.58	20250409	9600	-46.46	20240502	4915	4.58	20250409	0.23	Y	002350	500	508 억	6706402	N	N	1562	N	N
85	20250415	130130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	50	2	0.98	334776120	65052	58.44	5120	5190	5100	6630	3570	5100	5151.60	6.87	11313	5180	5140	5100	5060	5020	5120	5040	508	1530	500	3770	10	1	97667877	5030	4.25	0.29	12	0.07	1213.00	17905.00	9600	20240502	-46.35	4915	20250409	4.78	6180	-16.67	20250106	4915	4.78	20250409	9600	-46.35	20240502	4915	4.78	20250409	0.23	Y	002350	500	508 억	6706402	N	N	1562	N	N
86	20250415	120130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5160	60	2	1.18	291467040	56641	50.88	5120	5190	5100	6630	3570	5100	5152.02	6.87	9542	5180	5140	5100	5060	5020	5120	5040	508	1530	500	3770	10	1	97667877	5040	4.25	0.29	12	0.06	1213.00	17905.00	9600	20240502	-46.25	4915	20250409	4.98	6180	-16.50	20250106	4915	4.98	20250409	9600	-46.25	20240502	4915	4.98	20250409	0.23	Y	002350	500	508 억	6706402	N	N	1562	N	N
87	20250415	110130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	50	2	0.98	236956570	46101	41.41	5120	5190	5100	6630	3570	5100	5146.74	6.87	9153	5180	5140	5100	5060	5020	5120	5040	508	1530	500	3770	10	1	97667877	5030	4.25	0.29	12	0.05	1213.00	17905.00	9600	20240502	-46.35	4915	20250409	4.78	6180	-16.67	20250106	4915	4.78	20250409	9600	-46.35	20240502	4915	4.78	20250409	0.23	Y	002350	500	508 억	6706402	N	N	1562	N	N
88	20250415	100130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	40	2	0.78	181372380	35311	31.72	5120	5190	5100	6630	3570	5100	5144.96	6.87	6258	5180	5140	5100	5060	5020	5120	5040	508	1530	500	3770	10	1	97667877	5020	4.24	0.29	12	0.04	1213.00	17905.00	9600	20240502	-46.46	4915	20250409	4.58	6180	-16.83	20250106	4915	4.58	20250409	9600	-46.46	20240502	4915	4.58	20250409	0.23	Y	002350	500	508 억	6706402	N	N	1562	N	N
89	20250415	090130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5110	10	2	0.20	49739370	9745	8.75	5120	5120	5100	6630	3570	5100	5113.09	6.87	-817	5180	5140	5100	5060	5020	5120	5040	508	1530	500	3770	10	1	97667877	4991	4.21	0.29	12	0.01	1213.00	17905.00	9600	20240502	-46.77	4915	20250409	3.97	6180	-17.31	20250106	4915	3.97	20250409	9600	-46.77	20240502	4915	3.97	20250409	0.23	Y	002350	500	508 억	6706402	N	N	1562	N	N
90	20250414	160130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5100	0	3	0.00	565393680	111283	71.62	5120	5140	5060	6630	3570	5100	5080.68	6.87	-15205	5216	5157	5071	5012	4926	5172	5027	508	1530	500	3770	10	1	97667877	4981	4.20	0.28	12	0.11	1213.00	17905.00	9600	20240502	-46.88	4915	20250409	3.76	6180	-17.48	20250106	4915	3.76	20250409	9600	-46.88	20240502	4915	3.76	20250409	0.23	Y	002350	500	508 억	6707048	N	N	1562	N	N
91	20250414	150130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5080	-20	5	-0.39	542145250	106713	68.67	5120	5140	5060	6630	3570	5100	5080.40	6.87	-13360	5216	5157	5071	5012	4926	5172	5027	508	1530	500	3770	10	1	97667877	4962	4.19	0.28	12	0.11	1213.00	17905.00	9600	20240502	-47.08	4915	20250409	3.36	6180	-17.80	20250106	4915	3.36	20250409	9600	-47.08	20240502	4915	3.36	20250409	0.23	Y	002350	500	508 억	6707048	N	N	1517	N	N
92	20250414	140130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5070	-30	5	-0.59	478245300	94119	60.57	5120	5140	5060	6630	3570	5100	5081.28	6.87	-11349	5216	5157	5071	5012	4926	5172	5027	508	1530	500	3770	10	1	97667877	4952	4.18	0.28	12	0.10	1213.00	17905.00	9600	20240502	-47.19	4915	20250409	3.15	6180	-17.96	20250106	4915	3.15	20250409	9600	-47.19	20240502	4915	3.15	20250409	0.23	Y	002350	500	508 억	6707048	N	N	1517	N	N
93	20250414	130130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5070	-30	5	-0.59	373937380	73566	47.34	5120	5140	5060	6630	3570	5100	5083.02	6.87	-12118	5216	5157	5071	5012	4926	5172	5027	508	1530	500	3770	10	1	97667877	4952	4.18	0.28	12	0.08	1213.00	17905.00	9600	20240502	-47.19	4915	20250409	3.15	6180	-17.96	20250106	4915	3.15	20250409	9600	-47.19	20240502	4915	3.15	20250409	0.23	Y	002350	500	508 억	6707048	N	N	1517	N	N
94	20250414	120130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5080	-20	5	-0.39	269021640	52904	34.05	5120	5140	5060	6630	3570	5100	5085.09	6.87	-14220	5216	5157	5071	5012	4926	5172	5027	508	1530	500	3770	10	1	97667877	4962	4.19	0.28	12	0.05	1213.00	17905.00	9600	20240502	-47.08	4915	20250409	3.36	6180	-17.80	20250106	4915	3.36	20250409	9600	-47.08	20240502	4915	3.36	20250409	0.23	Y	002350	500	508 억	6707048	N	N	1517	N	N
95	20250414	110129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5080	-20	5	-0.39	166817310	32794	21.10	5120	5140	5060	6630	3570	5100	5086.82	6.87	-11494	5216	5157	5071	5012	4926	5172	5027	508	1530	500	3770	10	1	97667877	4962	4.19	0.28	12	0.03	1213.00	17905.00	9600	20240502	-47.08	4915	20250409	3.36	6180	-17.80	20250106	4915	3.36	20250409	9600	-47.08	20240502	4915	3.36	20250409	0.23	Y	002350	500	508 억	6707048	N	N	1517	N	N
96	20250414	100130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5060	-40	5	-0.78	90100155	17713	11.40	5120	5140	5060	6630	3570	5100	5086.67	6.87	-9947	5216	5157	5071	5012	4926	5172	5027	508	1530	500	3770	10	1	97667877	4942	4.17	0.28	12	0.02	1213.00	17905.00	9600	20240502	-47.29	4915	20250409	2.95	6180	-18.12	20250106	4915	2.95	20250409	9600	-47.29	20240502	4915	2.95	20250409	0.23	Y	002350	500	508 억	6707048	N	N	1517	N	N
97	20250414	090130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5090	-10	5	-0.20	14956870	2926	1.88	5120	5140	5090	6630	3570	5100	5111.71	6.87	-1079	5216	5157	5071	5012	4926	5172	5027	508	1530	500	3770	10	1	97667877	4971	4.20	0.28	12	0.00	1213.00	17905.00	9600	20240502	-46.98	4915	20250409	3.56	6180	-17.64	20250106	4915	3.56	20250409	9600	-46.98	20240502	4915	3.56	20250409	0.23	Y	002350	500	508 억	6707048	N	N	1517	N	N
98	20250411	160130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5100	-90	5	-1.73	784842978	155290	141.74	5100	5130	4985	6740	3640	5190	5053.99	6.86	6543	5290	5240	5150	5100	5010	5265	5125	508	1550	500	3840	10	1	97667877	4981	4.20	0.28	12	0.16	1213.00	17905.00	9600	20240502	-46.88	4915	20250409	3.76	6180	-17.48	20250106	4915	3.76	20250409	9600	-46.88	20240502	4915	3.76	20250409	0.23	Y	002350	500	508 억	6699794	N	N	1517	N	N
99	20250411	150130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5070	-120	5	-2.31	746383658	147716	134.83	5100	5130	4985	6740	3640	5190	5052.83	6.86	5150	5290	5240	5150	5100	5010	5265	5125	508	1550	500	3840	10	1	97667877	4952	4.18	0.28	12	0.15	1213.00	17905.00	9600	20240502	-47.19	4915	20250409	3.15	6180	-17.96	20250106	4915	3.15	20250409	9600	-47.19	20240502	4915	3.15	20250409	0.23	Y	002350	500	508 억	6699794	N	N	861	N	N
100	20250411	140130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5075	-115	5	-2.22	530810403	105093	95.92	5100	5130	4985	6740	3640	5190	5050.86	6.86	-2952	5290	5240	5150	5100	5010	5265	5125	508	1550	500	3840	10	1	97667877	4957	4.18	0.28	12	0.11	1213.00	17905.00	9600	20240502	-47.14	4915	20250409	3.26	6180	-17.88	20250106	4915	3.26	20250409	9600	-47.14	20240502	4915	3.26	20250409	0.23	Y	002350	500	508 억	6699794	N	N	861	N	N
101	20250411	130130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5085	-105	5	-2.02	466524458	92429	84.36	5100	5130	4985	6740	3640	5190	5047.38	6.86	-7104	5290	5240	5150	5100	5010	5265	5125	508	1550	500	3840	10	1	97667877	4966	4.19	0.28	12	0.09	1213.00	17905.00	9600	20240502	-47.03	4915	20250409	3.46	6180	-17.72	20250106	4915	3.46	20250409	9600	-47.03	20240502	4915	3.46	20250409	0.23	Y	002350	500	508 억	6699794	N	N	861	N	N
102	20250411	120130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5050	-140	5	-2.70	301703938	59824	54.60	5100	5130	4985	6740	3640	5190	5043.19	6.86	-16101	5290	5240	5150	5100	5010	5265	5125	508	1550	500	3840	10	1	97667877	4932	4.16	0.28	12	0.06	1213.00	17905.00	9600	20240502	-47.40	4915	20250409	2.75	6180	-18.28	20250106	4915	2.75	20250409	9600	-47.40	20240502	4915	2.75	20250409	0.23	Y	002350	500	508 억	6699794	N	N	861	N	N
103	20250411	110129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5010	-180	5	-3.47	178444150	35259	32.18	5100	5130	4990	6740	3640	5190	5060.95	6.86	-19857	5290	5240	5150	5100	5010	5265	5125	508	1550	500	3840	10	1	97667877	4893	4.13	0.28	12	0.04	1213.00	17905.00	9600	20240502	-47.81	4915	20250409	1.93	6180	-18.93	20250106	4915	1.93	20250409	9600	-47.81	20240502	4915	1.93	20250409	0.23	Y	002350	500	508 억	6699794	N	N	861	N	N
104	20250411	100129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5080	-110	5	-2.12	68347000	13392	12.22	5100	5130	5070	6740	3640	5190	5103.57	6.86	-9441	5290	5240	5150	5100	5010	5265	5125	508	1550	500	3840	10	1	97667877	4962	4.19	0.28	12	0.01	1213.00	17905.00	9600	20240502	-47.08	4915	20250409	3.36	6180	-17.80	20250106	4915	3.36	20250409	9600	-47.08	20240502	4915	3.36	20250409	0.23	Y	002350	500	508 억	6699794	N	N	861	N	N
105	20250411	090130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5100	-90	5	-1.73	1305600	256	0.23	5100	5100	5100	6740	3640	5190	5100.00	6.86	-149	5290	5240	5150	5100	5010	5265	5125	508	1550	500	3840	10	1	97667877	4981	4.20	0.28	12	0.00	1213.00	17905.00	9600	20240502	-46.88	4915	20250409	3.76	6180	-17.48	20250106	4915	3.76	20250409	9600	-46.88	20240502	4915	3.76	20250409	0.23	Y	002350	500	508 억	6699794	N	N	861	N	N
106	20250410	160129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5190	230	2	4.64	560768410	109531	56.18	5170	5200	5060	6440	3475	4960	5119.72	6.83	26499	5056	5007	4961	4912	4866	4985	4890	508	1480	500	3670	10	1	97667877	5069	4.28	0.29	12	0.11	1213.00	17905.00	9600	20240502	-45.94	4915	20250409	5.60	6180	-16.02	20250106	4915	5.60	20250409	9600	-45.94	20240502	4915	5.60	20250409	0.23	Y	002350	500	508 억	6666465	N	N	861	N	N
107	20250410	150129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	210	2	4.23	537721210	105077	53.90	5170	5200	5060	6440	3475	4960	5117.40	6.83	25224	5056	5007	4961	4912	4866	4985	4890	508	1480	500	3670	10	1	97667877	5049	4.26	0.29	12	0.11	1213.00	17905.00	9600	20240502	-46.15	4915	20250409	5.19	6180	-16.34	20250106	4915	5.19	20250409	9600	-46.15	20240502	4915	5.19	20250409	0.23	Y	002350	500	508 억	6666465	N	N	5929	N	N
108	20250410	140129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	210	2	4.23	494065410	96637	49.57	5170	5180	5060	6440	3475	4960	5112.59	6.83	24003	5056	5007	4961	4912	4866	4985	4890	508	1480	500	3670	10	1	97667877	5049	4.26	0.29	12	0.10	1213.00	17905.00	9600	20240502	-46.15	4915	20250409	5.19	6180	-16.34	20250106	4915	5.19	20250409	9600	-46.15	20240502	4915	5.19	20250409	0.23	Y	002350	500	508 억	6666465	N	N	5929	N	N
109	20250410	130129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	210	2	4.23	452935510	88665	45.48	5170	5180	5060	6440	3475	4960	5108.39	6.83	23491	5056	5007	4961	4912	4866	4985	4890	508	1480	500	3670	10	1	97667877	5049	4.26	0.29	12	0.09	1213.00	17905.00	9600	20240502	-46.15	4915	20250409	5.19	6180	-16.34	20250106	4915	5.19	20250409	9600	-46.15	20240502	4915	5.19	20250409	0.23	Y	002350	500	508 억	6666465	N	N	5929	N	N
110	20250410	120130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5100	140	2	2.82	274196310	53801	27.60	5170	5170	5060	6440	3475	4960	5096.49	6.83	-158	5056	5007	4961	4912	4866	4985	4890	508	1480	500	3670	10	1	97667877	4981	4.20	0.28	12	0.06	1213.00	17905.00	9600	20240502	-46.88	4915	20250409	3.76	6180	-17.48	20250106	4915	3.76	20250409	9600	-46.88	20240502	4915	3.76	20250409	0.23	Y	002350	500	508 억	6666465	N	N	5929	N	N
111	20250410	110130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5090	130	2	2.62	231462980	45402	23.29	5170	5170	5060	6440	3475	4960	5098.08	6.83	-1787	5056	5007	4961	4912	4866	4985	4890	508	1480	500	3670	10	1	97667877	4971	4.20	0.28	12	0.05	1213.00	17905.00	9600	20240502	-46.98	4915	20250409	3.56	6180	-17.64	20250106	4915	3.56	20250409	9600	-46.98	20240502	4915	3.56	20250409	0.23	Y	002350	500	508 억	6666465	N	N	5929	N	N
112	20250410	100129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5110	150	2	3.02	162819250	31919	16.37	5170	5170	5060	6440	3475	4960	5101.01	6.83	-1880	5056	5007	4961	4912	4866	4985	4890	508	1480	500	3670	10	1	97667877	4991	4.21	0.29	12	0.03	1213.00	17905.00	9600	20240502	-46.77	4915	20250409	3.97	6180	-17.31	20250106	4915	3.97	20250409	9600	-46.77	20240502	4915	3.97	20250409	0.23	Y	002350	500	508 억	6666465	N	N	5929	N	N
113	20250410	090130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5110	150	2	3.02	22525450	4387	2.25	5170	5170	5110	6440	3475	4960	5134.59	6.83	-25	5056	5007	4961	4912	4866	4985	4890	508	1480	500	3670	10	1	97667877	4991	4.21	0.29	12	0.00	1213.00	17905.00	9600	20240502	-46.77	4915	20250409	3.97	6180	-17.31	20250106	4915	3.97	20250409	9600	-46.77	20240502	4915	3.97	20250409	0.23	Y	002350	500	508 억	6666465	N	N	5929	N	N
114	20250409	160129	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4960	-50	5	-1.00	966882669	194865	227.93	4985	5010	4915	6510	3510	5010	4961.81	6.89	-85133	5203	5106	5053	4956	4903	5080	4930	508	1500	500	3700	5	1	97667877	4844	4.09	0.28	12	0.20	1213.00	17905.00	9600	20240502	-48.33	4915	20250409	0.92	6180	-19.74	20250106	4915	0.92	20250409	9600	-48.33	20240502	4915	0.92	20250409	0.23	Y	002350	500	508 억	6729607	N	N	5929	N	N
115	20250409	150129	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4920	-90	5	-1.80	907028524	182710	213.71	4985	5010	4915	6510	3510	5010	4964.31	6.89	-83251	5203	5106	5053	4956	4903	5080	4930	508	1500	500	3700	5	1	97667877	4805	4.06	0.27	12	0.19	1213.00	17905.00	9600	20240502	-48.75	4915	20250409	0.10	6180	-20.39	20250106	4915	0.10	20250409	9600	-48.75	20240502	4915	0.10	20250409	0.23	Y	002350	500	508 억	6729607	N	N	5723	N	N
116	20250409	140129	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4950	-60	5	-1.20	785942609	158200	185.04	4985	5010	4925	6510	3510	5010	4968.03	6.89	-70806	5203	5106	5053	4956	4903	5080	4930	508	1500	500	3700	5	1	97667877	4835	4.08	0.28	12	0.16	1213.00	17905.00	9600	20240502	-48.44	4925	20250409	0.51	6180	-19.90	20250106	4925	0.51	20250409	9600	-48.44	20240502	4925	0.51	20250409	0.23	Y	002350	500	508 억	6729607	N	N	5723	N	N
117	20250409	130128	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4965	-45	5	-0.90	657076278	132251	154.69	4985	5010	4925	6510	3510	5010	4968.40	6.89	-67707	5203	5106	5053	4956	4903	5080	4930	508	1500	500	3700	5	1	97667877	4849	4.09	0.28	12	0.14	1213.00	17905.00	9600	20240502	-48.28	4925	20250409	0.81	6180	-19.66	20250106	4925	0.81	20250409	9600	-48.28	20240502	4925	0.81	20250409	0.23	Y	002350	500	508 억	6729607	N	N	5723	N	N
118	20250409	120129	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5010	0	3	0.00	472871728	95352	111.53	4985	5010	4925	6510	3510	5010	4959.22	6.89	-46225	5203	5106	5053	4956	4903	5080	4930	508	1500	500	3700	10	1	97667877	4893	4.13	0.28	12	0.10	1213.00	17905.00	9600	20240502	-47.81	4925	20250409	1.73	6180	-18.93	20250106	4925	1.73	20250409	9600	-47.81	20240502	4925	1.73	20250409	0.23	Y	002350	500	508 억	6729607	N	N	5723	N	N
119	20250409	110129	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4955	-55	5	-1.10	401653913	81066	94.82	4985	5010	4925	6510	3510	5010	4954.65	6.89	-47118	5203	5106	5053	4956	4903	5080	4930	508	1500	500	3700	5	1	97667877	4839	4.08	0.28	12	0.08	1213.00	17905.00	9600	20240502	-48.39	4925	20250409	0.61	6180	-19.82	20250106	4925	0.61	20250409	9600	-48.39	20240502	4925	0.61	20250409	0.23	Y	002350	500	508 억	6729607	N	N	5723	N	N
120	20250409	100129	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4935	-75	5	-1.50	191755003	38678	45.24	4985	5010	4925	6510	3510	5010	4957.73	6.89	-23745	5203	5106	5053	4956	4903	5080	4930	508	1500	500	3700	5	1	97667877	4820	4.07	0.28	12	0.04	1213.00	17905.00	9600	20240502	-48.59	4925	20250409	0.20	6180	-20.15	20250106	4925	0.20	20250409	9600	-48.59	20240502	4925	0.20	20250409	0.23	Y	002350	500	508 억	6729607	N	N	5723	N	N
121	20250409	090129	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4985	-25	5	-0.50	5678105	1139	1.33	4985	4990	4985	6510	3510	5010	4985.17	6.89	-19	5203	5106	5053	4956	4903	5080	4930	508	1500	500	3700	5	1	97667877	4869	4.11	0.28	12	0.00	1213.00	17905.00	9600	20240502	-48.07	4985	20250409	0.00	6180	-19.34	20250106	4985	0.00	20250409	9600	-48.07	20240502	4985	0.00	20250409	0.23	Y	002350	500	508 억	6729607	N	N	5723	N	N
122	20250408	160129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5010	-40	5	-0.79	429810935	85466	49.76	5060	5150	5000	6560	3540	5050	5029.03	6.93	-30971	5226	5137	5061	4972	4896	5100	4935	508	1510	500	3730	10	1	97667877	4893	4.13	0.28	12	0.09	1213.00	17905.00	9600	20240502	-47.81	4985	20250407	0.50	6180	-18.93	20250106	4985	0.50	20250407	9600	-47.81	20240502	4985	0.50	20250407	0.23	Y	002350	500	508 억	6766405	N	N	5723	N	N
123	20250408	150129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5030	-20	5	-0.40	403380275	80200	46.70	5060	5150	5000	6560	3540	5050	5029.68	6.93	-29113	5226	5137	5061	4972	4896	5100	4935	508	1510	500	3730	10	1	97667877	4913	4.15	0.28	12	0.08	1213.00	17905.00	9600	20240502	-47.60	4985	20250407	0.90	6180	-18.61	20250106	4985	0.90	20250407	9600	-47.60	20240502	4985	0.90	20250407	0.23	Y	002350	500	508 억	6766405	N	N	8462	N	N
124	20250408	140128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5010	-40	5	-0.79	345116105	68576	39.93	5060	5150	5000	6560	3540	5050	5032.61	6.93	-25316	5226	5137	5061	4972	4896	5100	4935	508	1510	500	3730	10	1	97667877	4893	4.13	0.28	12	0.07	1213.00	17905.00	9600	20240502	-47.81	4985	20250407	0.50	6180	-18.93	20250106	4985	0.50	20250407	9600	-47.81	20240502	4985	0.50	20250407	0.23	Y	002350	500	508 억	6766405	N	N	8462	N	N
125	20250408	130129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5020	-30	5	-0.59	241345135	47852	27.86	5060	5150	5010	6560	3540	5050	5043.57	6.93	-15090	5226	5137	5061	4972	4896	5100	4935	508	1510	500	3730	10	1	97667877	4903	4.14	0.28	12	0.05	1213.00	17905.00	9600	20240502	-47.71	4985	20250407	0.70	6180	-18.77	20250106	4985	0.70	20250407	9600	-47.71	20240502	4985	0.70	20250407	0.23	Y	002350	500	508 억	6766405	N	N	8462	N	N
126	20250408	120129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5050	0	3	0.00	167487765	33179	19.32	5060	5150	5010	6560	3540	5050	5048.01	6.93	-11172	5226	5137	5061	4972	4896	5100	4935	508	1510	500	3730	10	1	97667877	4932	4.16	0.28	12	0.03	1213.00	17905.00	9600	20240502	-47.40	4985	20250407	1.30	6180	-18.28	20250106	4985	1.30	20250407	9600	-47.40	20240502	4985	1.30	20250407	0.23	Y	002350	500	508 억	6766405	N	N	8462	N	N
127	20250408	110128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5050	0	3	0.00	134363015	26639	15.51	5060	5150	5010	6560	3540	5050	5043.85	6.93	-10148	5226	5137	5061	4972	4896	5100	4935	508	1510	500	3730	10	1	97667877	4932	4.16	0.28	12	0.03	1213.00	17905.00	9600	20240502	-47.40	4985	20250407	1.30	6180	-18.28	20250106	4985	1.30	20250407	9600	-47.40	20240502	4985	1.30	20250407	0.23	Y	002350	500	508 억	6766405	N	N	8462	N	N
128	20250408	100129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5030	-20	5	-0.40	77818030	15405	8.97	5060	5150	5010	6560	3540	5050	5051.48	6.93	-6344	5226	5137	5061	4972	4896	5100	4935	508	1510	500	3730	10	1	97667877	4913	4.15	0.28	12	0.02	1213.00	17905.00	9600	20240502	-47.60	4985	20250407	0.90	6180	-18.61	20250106	4985	0.90	20250407	9600	-47.60	20240502	4985	0.90	20250407	0.23	Y	002350	500	508 억	6766405	N	N	8462	N	N
129	20250408	090129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	100	2	1.98	2406060	471	0.27	5060	5150	5060	6560	3540	5050	5108.41	6.93	-80	5226	5137	5061	4972	4896	5100	4935	508	1510	500	3730	10	1	97667877	5030	4.25	0.29	12	0.00	1213.00	17905.00	9600	20240502	-46.35	4985	20250407	3.31	6180	-16.67	20250106	4985	3.31	20250407	9600	-46.35	20240502	4985	3.31	20250407	0.23	Y	002350	500	508 억	6766405	N	N	8462	N	N
130	20250407	160128	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5050	-160	5	-3.07	870198990	171661	150.77	5110	5150	4985	6770	3650	5210	5069.29	6.93	-48381	5383	5296	5223	5136	5063	5260	5100	508	1560	500	3850	10	1	97667877	4932	4.16	0.28	12	0.18	1213.00	17905.00	9600	20240502	-47.40	4985	20250407	1.30	6180	-18.28	20250106	4985	1.30	20250407	9600	-47.40	20240502	4985	1.30	20250407	0.23	Y	002350	500	508 억	6771472	N	N	8462	N	N
131	20250407	150129	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5050	-160	5	-3.07	828372570	163358	143.48	5110	5150	4985	6770	3650	5210	5070.90	6.93	-46054	5383	5296	5223	5136	5063	5260	5100	508	1560	500	3850	10	1	97667877	4932	4.16	0.28	12	0.17	1213.00	17905.00	9600	20240502	-47.40	4985	20250407	1.30	6180	-18.28	20250106	4985	1.30	20250407	9600	-47.40	20240502	4985	1.30	20250407	0.23	Y	002350	500	508 억	6771472	N	N	2482	N	N
132	20250407	140129	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5070	-140	5	-2.69	700828540	138143	121.33	5110	5150	4985	6770	3650	5210	5073.21	6.93	-39724	5383	5296	5223	5136	5063	5260	5100	508	1560	500	3850	10	1	97667877	4952	4.18	0.28	12	0.14	1213.00	17905.00	9600	20240502	-47.19	4985	20250407	1.71	6180	-17.96	20250106	4985	1.71	20250407	9600	-47.19	20240502	4985	1.71	20250407	0.23	Y	002350	500	508 억	6771472	N	N	2482	N	N
133	20250407	130128	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5110	-100	5	-1.92	559525960	110401	96.96	5110	5150	4985	6770	3650	5210	5068.12	6.93	-26135	5383	5296	5223	5136	5063	5260	5100	508	1560	500	3850	10	1	97667877	4991	4.21	0.29	12	0.11	1213.00	17905.00	9600	20240502	-46.77	4985	20250407	2.51	6180	-17.31	20250106	4985	2.51	20250407	9600	-46.77	20240502	4985	2.51	20250407	0.23	Y	002350	500	508 억	6771472	N	N	2482	N	N
134	20250407	120128	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5120	-90	5	-1.73	438691030	86723	76.17	5110	5150	4985	6770	3650	5210	5058.53	6.93	-16543	5383	5296	5223	5136	5063	5260	5100	508	1560	500	3850	10	1	97667877	5001	4.22	0.29	12	0.09	1213.00	17905.00	9600	20240502	-46.67	4985	20250407	2.71	6180	-17.15	20250106	4985	2.71	20250407	9600	-46.67	20240502	4985	2.71	20250407	0.23	Y	002350	500	508 억	6771472	N	N	2482	N	N
135	20250407	110128	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5140	-70	5	-1.34	334328260	66264	58.20	5110	5150	4985	6770	3650	5210	5045.40	6.93	-1170	5383	5296	5223	5136	5063	5260	5100	508	1560	500	3850	10	1	97667877	5020	4.24	0.29	12	0.07	1213.00	17905.00	9600	20240502	-46.46	4985	20250407	3.11	6180	-16.83	20250106	4985	3.11	20250407	9600	-46.46	20240502	4985	3.11	20250407	0.23	Y	002350	500	508 억	6771472	N	N	2482	N	N
136	20250407	100128	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5020	-190	5	-3.65	235171650	46749	41.06	5110	5130	4985	6770	3650	5210	5030.52	6.93	-11211	5383	5296	5223	5136	5063	5260	5100	508	1560	500	3850	10	1	97667877	4903	4.14	0.28	12	0.05	1213.00	17905.00	9600	20240502	-47.71	4985	20250407	0.70	6180	-18.77	20250106	4985	0.70	20250407	9600	-47.71	20240502	4985	0.70	20250407	0.23	Y	002350	500	508 억	6771472	N	N	2482	N	N
137	20250407	090128	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5080	-130	5	-2.50	29120100	5714	5.02	5110	5130	5060	6770	3650	5210	5096.27	6.93	-1625	5383	5296	5223	5136	5063	5260	5100	508	1560	500	3850	10	1	97667877	4962	4.19	0.28	12	0.01	1213.00	17905.00	9600	20240502	-47.08	5060	20250407	0.40	6180	-17.80	20250106	5060	0.40	20250407	9600	-47.08	20240502	5060	0.40	20250407	0.23	Y	002350	500	508 억	6771472	N	N	2482	N	N
138	20250404	160128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5210	-90	5	-1.70	593492815	113813	65.31	5220	5310	5150	6890	3710	5300	5214.63	6.95	-23531	5386	5342	5276	5232	5166	5365	5255	508	1590	500	3920	10	1	97667877	5088	4.30	0.29	12	0.12	1213.00	17905.00	9600	20240502	-45.73	5060	20250304	2.96	6180	-15.70	20250106	5060	2.96	20250304	9600	-45.73	20240502	5060	2.96	20250304	0.24	Y	002350	500	508 억	6789578	N	N	2482	N	N
139	20250404	150129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5200	-100	5	-1.89	545670015	104644	60.05	5220	5300	5150	6890	3710	5300	5214.54	6.95	-22874	5386	5342	5276	5232	5166	5365	5255	508	1590	500	3920	10	1	97667877	5079	4.29	0.29	12	0.11	1213.00	17905.00	9600	20240502	-45.83	5060	20250304	2.77	6180	-15.86	20250106	5060	2.77	20250304	9600	-45.83	20240502	5060	2.77	20250304	0.24	Y	002350	500	508 억	6789578	N	N	8040	N	N
140	20250404	140129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5180	-120	5	-2.26	404262625	77376	44.40	5220	5300	5150	6890	3710	5300	5224.65	6.95	-22977	5386	5342	5276	5232	5166	5365	5255	508	1590	500	3920	10	1	97667877	5059	4.27	0.29	12	0.08	1213.00	17905.00	9600	20240502	-46.04	5060	20250304	2.37	6180	-16.18	20250106	5060	2.37	20250304	9600	-46.04	20240502	5060	2.37	20250304	0.24	Y	002350	500	508 억	6789578	N	N	8040	N	N
141	20250404	130129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5230	-70	5	-1.32	330155325	63106	36.21	5220	5300	5150	6890	3710	5300	5231.76	6.95	-15892	5386	5342	5276	5232	5166	5365	5255	508	1590	500	3920	10	1	97667877	5108	4.31	0.29	12	0.06	1213.00	17905.00	9600	20240502	-45.52	5060	20250304	3.36	6180	-15.37	20250106	5060	3.36	20250304	9600	-45.52	20240502	5060	3.36	20250304	0.24	Y	002350	500	508 억	6789578	N	N	8040	N	N
142	20250404	120128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	-50	5	-0.94	195339060	37262	21.38	5220	5300	5150	6890	3710	5300	5242.31	6.95	-6887	5386	5342	5276	5232	5166	5365	5255	508	1590	500	3920	10	1	97667877	5128	4.33	0.29	12	0.04	1213.00	17905.00	9600	20240502	-45.31	5060	20250304	3.75	6180	-15.05	20250106	5060	3.75	20250304	9600	-45.31	20240502	5060	3.75	20250304	0.24	Y	002350	500	508 억	6789578	N	N	8040	N	N
143	20250404	110128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5280	-20	5	-0.38	140021630	26775	15.36	5220	5300	5150	6890	3710	5300	5229.57	6.95	-5956	5386	5342	5276	5232	5166	5365	5255	508	1590	500	3920	10	1	97667877	5157	4.35	0.29	12	0.03	1213.00	17905.00	9600	20240502	-45.00	5060	20250304	4.35	6180	-14.56	20250106	5060	4.35	20250304	9600	-45.00	20240502	5060	4.35	20250304	0.24	Y	002350	500	508 억	6789578	N	N	8040	N	N
144	20250404	100128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5260	-40	5	-0.75	99022020	19001	10.90	5220	5280	5150	6890	3710	5300	5211.41	6.95	-4832	5386	5342	5276	5232	5166	5365	5255	508	1590	500	3920	10	1	97667877	5137	4.34	0.29	12	0.02	1213.00	17905.00	9600	20240502	-45.21	5060	20250304	3.95	6180	-14.89	20250106	5060	3.95	20250304	9600	-45.21	20240502	5060	3.95	20250304	0.24	Y	002350	500	508 억	6789578	N	N	8040	N	N
145	20250404	090129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5280	-20	5	-0.38	1530000	293	0.17	5220	5280	5220	6890	3710	5300	5221.84	6.95	-147	5386	5342	5276	5232	5166	5365	5255	508	1590	500	3920	10	1	97667877	5157	4.35	0.29	12	0.00	1213.00	17905.00	9600	20240502	-45.00	5060	20250304	4.35	6180	-14.56	20250106	5060	4.35	20250304	9600	-45.00	20240502	5060	4.35	20250304	0.24	Y	002350	500	508 억	6789578	N	N	8040	N	N
146	20250403	160128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	-140	5	-2.57	915352205	174252	159.90	5290	5320	5210	7070	3810	5440	5252.81	7.02	-68596	5593	5516	5463	5386	5333	5490	5360	508	1630	500	4020	10	1	97667877	5176	4.37	0.30	12	0.18	1213.00	17905.00	9600	20240502	-44.79	5060	20250304	4.74	6180	-14.24	20250106	5060	4.74	20250304	9600	-44.79	20240502	5060	4.74	20250304	0.24	Y	002350	500	508 억	6860361	N	N	8040	N	N
147	20250403	150128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5280	-160	5	-2.94	809706965	154292	141.59	5290	5300	5210	7070	3810	5440	5247.89	7.02	-57521	5593	5516	5463	5386	5333	5490	5360	508	1630	500	4020	10	1	97667877	5157	4.35	0.29	12	0.16	1213.00	17905.00	9600	20240502	-45.00	5060	20250304	4.35	6180	-14.56	20250106	5060	4.35	20250304	9600	-45.00	20240502	5060	4.35	20250304	0.24	Y	002350	500	508 억	6860361	N	N	1085	N	N
148	20250403	140128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5265	-175	5	-3.22	746153995	142259	130.54	5290	5300	5210	7070	3810	5440	5245.04	7.02	-50664	5593	5516	5463	5386	5333	5490	5360	508	1630	500	4020	10	1	97667877	5142	4.34	0.29	12	0.15	1213.00	17905.00	9600	20240502	-45.16	5060	20250304	4.05	6180	-14.81	20250106	5060	4.05	20250304	9600	-45.16	20240502	5060	4.05	20250304	0.24	Y	002350	500	508 억	6860361	N	N	1085	N	N
149	20250403	130129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5270	-170	5	-3.12	688620370	131319	120.50	5290	5300	5210	7070	3810	5440	5243.87	7.02	-45336	5593	5516	5463	5386	5333	5490	5360	508	1630	500	4020	10	1	97667877	5147	4.34	0.29	12	0.13	1213.00	17905.00	9600	20240502	-45.10	5060	20250304	4.15	6180	-14.72	20250106	5060	4.15	20250304	9600	-45.10	20240502	5060	4.15	20250304	0.24	Y	002350	500	508 억	6860361	N	N	1085	N	N
150	20250403	120129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5280	-160	5	-2.94	585873930	111825	102.62	5290	5300	5210	7070	3810	5440	5239.20	7.02	-29930	5593	5516	5463	5386	5333	5490	5360	508	1630	500	4020	10	1	97667877	5157	4.35	0.29	12	0.11	1213.00	17905.00	9600	20240502	-45.00	5060	20250304	4.35	6180	-14.56	20250106	5060	4.35	20250304	9600	-45.00	20240502	5060	4.35	20250304	0.24	Y	002350	500	508 억	6860361	N	N	1085	N	N
151	20250403	110128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5230	-210	5	-3.86	442253690	84448	77.49	5290	5300	5210	7070	3810	5440	5236.99	7.02	-29395	5593	5516	5463	5386	5333	5490	5360	508	1630	500	4020	10	1	97667877	5108	4.31	0.29	12	0.09	1213.00	17905.00	9600	20240502	-45.52	5060	20250304	3.36	6180	-15.37	20250106	5060	3.36	20250304	9600	-45.52	20240502	5060	3.36	20250304	0.24	Y	002350	500	508 억	6860361	N	N	1085	N	N
152	20250403	100128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5220	-220	5	-4.04	299827430	57239	52.53	5290	5300	5210	7070	3810	5440	5238.17	7.02	-26962	5593	5516	5463	5386	5333	5490	5360	508	1630	500	4020	10	1	97667877	5098	4.30	0.29	12	0.06	1213.00	17905.00	9600	20240502	-45.62	5060	20250304	3.16	6180	-15.53	20250106	5060	3.16	20250304	9600	-45.62	20240502	5060	3.16	20250304	0.24	Y	002350	500	508 억	6860361	N	N	1085	N	N
153	20250403	090128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5220	-220	5	-4.04	42497720	8088	7.42	5290	5300	5220	7070	3810	5440	5254.42	7.02	-314	5593	5516	5463	5386	5333	5490	5360	508	1630	500	4020	10	1	97667877	5098	4.30	0.29	12	0.01	1213.00	17905.00	9600	20240502	-45.62	5060	20250304	3.16	6180	-15.53	20250106	5060	3.16	20250304	9600	-45.62	20240502	5060	3.16	20250304	0.24	Y	002350	500	508 억	6860361	N	N	1085	N	N
154	20250402	160127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5440	-60	5	-1.09	595583170	108970	126.04	5460	5540	5410	7150	3850	5500	5465.64	7.02	-23347	5586	5542	5456	5412	5326	5565	5435	508	1650	500	4070	10	1	97667877	5313	4.48	0.30	12	0.11	1213.00	17905.00	9600	20240502	-43.33	5060	20250304	7.51	6180	-11.97	20250106	5060	7.51	20250304	9600	-43.33	20240502	5060	7.51	20250304	0.24	Y	002350	500	508 억	6857427	N	N	1085	N	N
155	20250402	150126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5470	-30	5	-0.55	479203910	87651	101.38	5460	5540	5410	7150	3850	5500	5467.18	7.02	-15399	5586	5542	5456	5412	5326	5565	5435	508	1650	500	4070	10	1	97667877	5342	4.51	0.31	12	0.09	1213.00	17905.00	9600	20240502	-43.02	5060	20250304	8.10	6180	-11.49	20250106	5060	8.10	20250304	9600	-43.02	20240502	5060	8.10	20250304	0.24	Y	002350	500	508 억	6857427	N	N	3729	N	N
156	20250402	140127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5480	-20	5	-0.36	350516360	64146	74.19	5460	5540	5410	7150	3850	5500	5464.35	7.02	979	5586	5542	5456	5412	5326	5565	5435	508	1650	500	4070	10	1	97667877	5352	4.52	0.31	12	0.07	1213.00	17905.00	9600	20240502	-42.92	5060	20250304	8.30	6180	-11.33	20250106	5060	8.30	20250304	9600	-42.92	20240502	5060	8.30	20250304	0.24	Y	002350	500	508 억	6857427	N	N	3729	N	N
157	20250402	130128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5490	-10	5	-0.18	307399210	56295	65.11	5460	5540	5410	7150	3850	5500	5460.51	7.02	5589	5586	5542	5456	5412	5326	5565	5435	508	1650	500	4070	10	1	97667877	5362	4.53	0.31	12	0.06	1213.00	17905.00	9600	20240502	-42.81	5060	20250304	8.50	6180	-11.17	20250106	5060	8.50	20250304	9600	-42.81	20240502	5060	8.50	20250304	0.24	Y	002350	500	508 억	6857427	N	N	3729	N	N
158	20250402	120127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5490	-10	5	-0.18	226082710	41457	47.95	5460	5540	5410	7150	3850	5500	5453.43	7.02	-2336	5586	5542	5456	5412	5326	5565	5435	508	1650	500	4070	10	1	97667877	5362	4.53	0.31	12	0.04	1213.00	17905.00	9600	20240502	-42.81	5060	20250304	8.50	6180	-11.17	20250106	5060	8.50	20250304	9600	-42.81	20240502	5060	8.50	20250304	0.24	Y	002350	500	508 억	6857427	N	N	3729	N	N
159	20250402	110127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5470	-30	5	-0.55	197460820	36221	41.89	5460	5540	5410	7150	3850	5500	5451.56	7.02	-2979	5586	5542	5456	5412	5326	5565	5435	508	1650	500	4070	10	1	97667877	5342	4.51	0.31	12	0.04	1213.00	17905.00	9600	20240502	-43.02	5060	20250304	8.10	6180	-11.49	20250106	5060	8.10	20250304	9600	-43.02	20240502	5060	8.10	20250304	0.24	Y	002350	500	508 억	6857427	N	N	3729	N	N
160	20250402	100127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5460	-40	5	-0.73	157079920	28816	33.33	5460	5540	5410	7150	3850	5500	5451.14	7.02	-1894	5586	5542	5456	5412	5326	5565	5435	508	1650	500	4070	10	1	97667877	5333	4.50	0.30	12	0.03	1213.00	17905.00	9600	20240502	-43.12	5060	20250304	7.91	6180	-11.65	20250106	5060	7.91	20250304	9600	-43.12	20240502	5060	7.91	20250304	0.24	Y	002350	500	508 억	6857427	N	N	3729	N	N
161	20250402	090127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5490	-10	5	-0.18	3340360	610	0.71	5460	5530	5460	7150	3850	5500	5476.00	7.02	-357	5586	5542	5456	5412	5326	5565	5435	508	1650	500	4070	10	1	97667877	5362	4.53	0.31	12	0.00	1213.00	17905.00	9600	20240502	-42.81	5060	20250304	8.50	6180	-11.17	20250106	5060	8.50	20250304	9600	-42.81	20240502	5060	8.50	20250304	0.24	Y	002350	500	508 억	6857427	N	N	3729	N	N
162	20250401	160127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5500	100	2	1.85	469332080	86271	56.57	5410	5500	5370	7020	3780	5400	5440.13	7.03	-9941	5533	5466	5373	5306	5213	5500	5340	508	1620	500	3990	10	1	97667877	5372	4.53	0.31	12	0.09	1213.00	17905.00	9600	20240502	-42.71	5060	20250304	8.70	6180	-11.00	20250106	5060	8.70	20250304	9600	-42.71	20240502	5060	8.70	20250304	0.23	Y	002350	500	508 억	6862536	N	N	3729	N	N
163	20250401	150127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5460	60	2	1.11	402929350	74171	48.64	5410	5490	5370	7020	3780	5400	5432.44	7.03	-9579	5533	5466	5373	5306	5213	5500	5340	508	1620	500	3990	10	1	97667877	5333	4.50	0.30	12	0.08	1213.00	17905.00	9600	20240502	-43.12	5060	20250304	7.91	6180	-11.65	20250106	5060	7.91	20250304	9600	-43.12	20240502	5060	7.91	20250304	0.23	Y	002350	500	508 억	6862536	N	N	3139	N	N
164	20250401	140127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5450	50	2	0.93	305092390	56293	36.91	5410	5460	5370	7020	3780	5400	5419.72	7.03	-2291	5533	5466	5373	5306	5213	5500	5340	508	1620	500	3990	10	1	97667877	5323	4.49	0.30	12	0.06	1213.00	17905.00	9600	20240502	-43.23	5060	20250304	7.71	6180	-11.81	20250106	5060	7.71	20250304	9600	-43.23	20240502	5060	7.71	20250304	0.23	Y	002350	500	508 억	6862536	N	N	3139	N	N
165	20250401	130128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5440	40	2	0.74	255862965	47234	30.97	5410	5460	5370	7020	3780	5400	5416.92	7.03	-4332	5533	5466	5373	5306	5213	5500	5340	508	1620	500	3990	10	1	97667877	5313	4.48	0.30	12	0.05	1213.00	17905.00	9600	20240502	-43.33	5060	20250304	7.51	6180	-11.97	20250106	5060	7.51	20250304	9600	-43.33	20240502	5060	7.51	20250304	0.23	Y	002350	500	508 억	6862536	N	N	3139	N	N
166	20250401	120128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5420	20	2	0.37	220871130	40794	26.75	5410	5460	5370	7020	3780	5400	5414.30	7.03	-6061	5533	5466	5373	5306	5213	5500	5340	508	1620	500	3990	10	1	97667877	5294	4.47	0.30	12	0.04	1213.00	17905.00	9600	20240502	-43.54	5060	20250304	7.11	6180	-12.30	20250106	5060	7.11	20250304	9600	-43.54	20240502	5060	7.11	20250304	0.23	Y	002350	500	508 억	6862536	N	N	3139	N	N
167	20250401	110128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5400	0	3	0.00	170558890	31502	20.66	5410	5460	5370	7020	3780	5400	5414.22	7.03	-7234	5533	5466	5373	5306	5213	5500	5340	508	1620	500	3990	10	1	97667877	5274	4.45	0.30	12	0.03	1213.00	17905.00	9600	20240502	-43.75	5060	20250304	6.72	6180	-12.62	20250106	5060	6.72	20250304	9600	-43.75	20240502	5060	6.72	20250304	0.23	Y	002350	500	508 억	6862536	N	N	3139	N	N
168	20250401	100126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5390	-10	5	-0.19	137636025	25396	16.65	5410	5460	5370	7020	3780	5400	5419.59	7.03	-8877	5533	5466	5373	5306	5213	5500	5340	508	1620	500	3990	10	1	97667877	5264	4.44	0.30	12	0.03	1213.00	17905.00	9600	20240502	-43.85	5060	20250304	6.52	6180	-12.78	20250106	5060	6.52	20250304	9600	-43.85	20240502	5060	6.52	20250304	0.23	Y	002350	500	508 억	6862536	N	N	3139	N	N
169	20250401	090126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5460	60	2	1.11	6568750	1206	0.79	5410	5460	5410	7020	3780	5400	5446.72	7.03	707	5533	5466	5373	5306	5213	5500	5340	508	1620	500	3990	10	1	97667877	5333	4.50	0.30	12	0.00	1213.00	17905.00	9600	20240502	-43.12	5060	20250304	7.91	6180	-11.65	20250106	5060	7.91	20250304	9600	-43.12	20240502	5060	7.91	20250304	0.23	Y	002350	500	508 억	6862536	N	N	3139	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History