KissMeData/006060/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	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	20250430	160215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4685	-55	5	-1.16	914568975	197520	132.76	4740	4740	4585	6160	3320	4740	4630.26	11.00	-15585	4813	4776	4703	4666	4593	4795	4685	277	1420	500	3600	5	1	55320000	2592	6.63	0.67	12	0.36	707.00	6953.00	5270	20250227	-11.10	3405	20240805	37.59	5270	-11.10	20250227	4360	7.45	20250203	5270	-11.10	20250227	3405	37.59	20240805	1.17	Y	006060	500	276 억	6087291	N	N	170	N	N
3	20250430	150216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4630	-110	5	-2.32	766814360	165720	111.39	4740	4740	4585	6160	3320	4740	4627.17	11.00	-13993	4813	4776	4703	4666	4593	4795	4685	277	1420	500	3600	5	1	55320000	2561	6.55	0.67	12	0.30	707.00	6953.00	5270	20250227	-12.14	3405	20240805	35.98	5270	-12.14	20250227	4360	6.19	20250203	5270	-12.14	20250227	3405	35.98	20240805	1.17	Y	006060	500	276 억	6087291	N	N	129	N	N
4	20250430	140216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4620	-120	5	-2.53	573794600	124076	83.40	4740	4740	4585	6160	3320	4740	4624.54	11.00	-16396	4813	4776	4703	4666	4593	4795	4685	277	1420	500	3600	5	1	55320000	2556	6.53	0.66	12	0.22	707.00	6953.00	5270	20250227	-12.33	3405	20240805	35.68	5270	-12.33	20250227	4360	5.96	20250203	5270	-12.33	20250227	3405	35.68	20240805	1.17	Y	006060	500	276 억	6087291	N	N	129	N	N
5	20250430	130216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4615	-125	5	-2.64	445442930	96212	64.67	4740	4740	4585	6160	3320	4740	4629.81	11.00	-9458	4813	4776	4703	4666	4593	4795	4685	277	1420	500	3600	5	1	55320000	2553	6.53	0.66	12	0.17	707.00	6953.00	5270	20250227	-12.43	3405	20240805	35.54	5270	-12.43	20250227	4360	5.85	20250203	5270	-12.43	20250227	3405	35.54	20240805	1.17	Y	006060	500	276 억	6087291	N	N	129	N	N
6	20250430	120215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4605	-135	5	-2.85	363365660	78374	52.68	4740	4740	4600	6160	3320	4740	4636.30	11.00	-4849	4813	4776	4703	4666	4593	4795	4685	277	1420	500	3600	5	1	55320000	2547	6.51	0.66	12	0.14	707.00	6953.00	5270	20250227	-12.62	3405	20240805	35.24	5270	-12.62	20250227	4360	5.62	20250203	5270	-12.62	20250227	3405	35.24	20240805	1.17	Y	006060	500	276 억	6087291	N	N	129	N	N
7	20250430	110216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4610	-130	5	-2.74	209304545	45024	30.26	4740	4740	4605	6160	3320	4740	4648.73	11.00	-7360	4813	4776	4703	4666	4593	4795	4685	277	1420	500	3600	5	1	55320000	2550	6.52	0.66	12	0.08	707.00	6953.00	5270	20250227	-12.52	3405	20240805	35.39	5270	-12.52	20250227	4360	5.73	20250203	5270	-12.52	20250227	3405	35.39	20240805	1.17	Y	006060	500	276 억	6087291	N	N	129	N	N
8	20250430	100217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4660	-80	5	-1.69	94740770	20290	13.64	4740	4740	4645	6160	3320	4740	4669.33	11.00	-1710	4813	4776	4703	4666	4593	4795	4685	277	1420	500	3600	5	1	55320000	2578	6.59	0.67	12	0.04	707.00	6953.00	5270	20250227	-11.57	3405	20240805	36.86	5270	-11.57	20250227	4360	6.88	20250203	5270	-11.57	20250227	3405	36.86	20240805	1.17	Y	006060	500	276 억	6087291	N	N	129	N	N
9	20250430	090217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4700	-40	5	-0.84	1364480	288	0.19	4740	4740	4700	6160	3320	4740	4737.78	11.00	22	4813	4776	4703	4666	4593	4795	4685	277	1420	500	3600	5	1	55320000	2600	6.65	0.68	12	0.00	707.00	6953.00	5270	20250227	-10.82	3405	20240805	38.03	5270	-10.82	20250227	4360	7.80	20250203	5270	-10.82	20250227	3405	38.03	20240805	1.17	Y	006060	500	276 억	6087291	N	N	129	N	N
10	20250429	160214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4740	60	2	1.28	673487829	144764	428.26	4655	4740	4630	6080	3280	4680	4652.30	10.98	13451	4756	4717	4691	4652	4626	4705	4640	277	1400	500	3550	5	1	55320000	2622	6.70	0.68	12	0.26	707.00	6953.00	5270	20250227	-10.06	3405	20240805	39.21	5270	-10.06	20250227	4360	8.72	20250203	5270	-10.06	20250227	3405	39.21	20240805	1.18	Y	006060	500	276 억	6074458	N	N	129	N	N
11	20250429	150215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4635	-45	5	-0.96	591263654	127185	376.25	4655	4690	4630	6080	3280	4680	4648.84	10.98	10753	4756	4717	4691	4652	4626	4705	4640	277	1400	500	3550	5	1	55320000	2564	6.56	0.67	12	0.23	707.00	6953.00	5270	20250227	-12.05	3405	20240805	36.12	5270	-12.05	20250227	4360	6.31	20250203	5270	-12.05	20250227	3405	36.12	20240805	1.18	Y	006060	500	276 억	6074458	N	N	129	N	N
12	20250429	140215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4650	-30	5	-0.64	427039159	91763	271.46	4655	4690	4630	6080	3280	4680	4653.71	10.98	1253	4756	4717	4691	4652	4626	4705	4640	277	1400	500	3550	5	1	55320000	2572	6.58	0.67	12	0.17	707.00	6953.00	5270	20250227	-11.76	3405	20240805	36.56	5270	-11.76	20250227	4360	6.65	20250203	5270	-11.76	20250227	3405	36.56	20240805	1.18	Y	006060	500	276 억	6074458	N	N	129	N	N
13	20250429	130216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4645	-35	5	-0.75	373051264	80136	237.07	4655	4690	4630	6080	3280	4680	4655.22	10.98	-3128	4756	4717	4691	4652	4626	4705	4640	277	1400	500	3550	5	1	55320000	2570	6.57	0.67	12	0.14	707.00	6953.00	5270	20250227	-11.86	3405	20240805	36.42	5270	-11.86	20250227	4360	6.54	20250203	5270	-11.86	20250227	3405	36.42	20240805	1.18	Y	006060	500	276 억	6074458	N	N	129	N	N
14	20250429	120216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4660	-20	5	-0.43	276942275	59527	176.10	4655	4685	4630	6080	3280	4680	4652.37	10.98	-6703	4756	4717	4691	4652	4626	4705	4640	277	1400	500	3550	5	1	55320000	2578	6.59	0.67	12	0.11	707.00	6953.00	5270	20250227	-11.57	3405	20240805	36.86	5270	-11.57	20250227	4360	6.88	20250203	5270	-11.57	20250227	3405	36.86	20240805	1.18	Y	006060	500	276 억	6074458	N	N	129	N	N
15	20250429	110216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4670	-10	5	-0.21	128860445	27661	81.83	4655	4685	4630	6080	3280	4680	4658.54	10.98	25	4756	4717	4691	4652	4626	4705	4640	277	1400	500	3550	5	1	55320000	2583	6.61	0.67	12	0.05	707.00	6953.00	5270	20250227	-11.39	3405	20240805	37.15	5270	-11.39	20250227	4360	7.11	20250203	5270	-11.39	20250227	3405	37.15	20240805	1.18	Y	006060	500	276 억	6074458	N	N	129	N	N
16	20250429	100217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4650	-30	5	-0.64	87562370	18798	55.61	4655	4685	4630	6080	3280	4680	4658.03	10.98	-1657	4756	4717	4691	4652	4626	4705	4640	277	1400	500	3550	5	1	55320000	2572	6.58	0.67	12	0.03	707.00	6953.00	5270	20250227	-11.76	3405	20240805	36.56	5270	-11.76	20250227	4360	6.65	20250203	5270	-11.76	20250227	3405	36.56	20240805	1.18	Y	006060	500	276 억	6074458	N	N	129	N	N
17	20250429	090217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4680	0	3	0.00	14006240	3003	8.88	4655	4685	4655	6080	3280	4680	4663.92	10.98	284	4756	4717	4691	4652	4626	4705	4640	277	1400	500	3550	5	1	55320000	2589	6.62	0.67	12	0.01	707.00	6953.00	5270	20250227	-11.20	3405	20240805	37.44	5270	-11.20	20250227	4360	7.34	20250203	5270	-11.20	20250227	3405	37.44	20240805	1.18	Y	006060	500	276 억	6074458	N	N	129	N	N
18	20250428	160214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4680	-20	5	-0.43	157056240	33538	36.73	4700	4730	4665	6110	3290	4700	4682.93	11.00	-10060	4760	4730	4700	4670	4640	4745	4685	277	1410	500	3570	5	1	55320000	2589	6.62	0.67	12	0.06	707.00	6953.00	5270	20250227	-11.20	3405	20240805	37.44	5270	-11.20	20250227	4360	7.34	20250203	5270	-11.20	20250227	3405	37.44	20240805	1.15	Y	006060	500	276 억	6086219	N	N	99	N	N
19	20250428	150216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4670	-30	5	-0.64	141991550	30314	33.20	4700	4730	4665	6110	3290	4700	4684.03	11.00	-8125	4760	4730	4700	4670	4640	4745	4685	277	1410	500	3570	5	1	55320000	2583	6.61	0.67	12	0.05	707.00	6953.00	5270	20250227	-11.39	3405	20240805	37.15	5270	-11.39	20250227	4360	7.11	20250203	5270	-11.39	20250227	3405	37.15	20240805	1.15	Y	006060	500	276 억	6086219	N	N	0	N	N
20	20250428	140215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4675	-25	5	-0.53	126852360	27073	29.65	4700	4730	4670	6110	3290	4700	4685.57	11.00	-6198	4760	4730	4700	4670	4640	4745	4685	277	1410	500	3570	5	1	55320000	2586	6.61	0.67	12	0.05	707.00	6953.00	5270	20250227	-11.29	3405	20240805	37.30	5270	-11.29	20250227	4360	7.22	20250203	5270	-11.29	20250227	3405	37.30	20240805	1.15	Y	006060	500	276 억	6086219	N	N	0	N	N
21	20250428	130215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4680	-20	5	-0.43	110698175	23621	25.87	4700	4730	4670	6110	3290	4700	4686.43	11.00	-4644	4760	4730	4700	4670	4640	4745	4685	277	1410	500	3570	5	1	55320000	2589	6.62	0.67	12	0.04	707.00	6953.00	5270	20250227	-11.20	3405	20240805	37.44	5270	-11.20	20250227	4360	7.34	20250203	5270	-11.20	20250227	3405	37.44	20240805	1.15	Y	006060	500	276 억	6086219	N	N	0	N	N
22	20250428	120215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4690	-10	5	-0.21	82733110	17651	19.33	4700	4730	4670	6110	3290	4700	4687.16	11.00	-4600	4760	4730	4700	4670	4640	4745	4685	277	1410	500	3570	5	1	55320000	2595	6.63	0.67	12	0.03	707.00	6953.00	5270	20250227	-11.01	3405	20240805	37.74	5270	-11.01	20250227	4360	7.57	20250203	5270	-11.01	20250227	3405	37.74	20240805	1.15	Y	006060	500	276 억	6086219	N	N	0	N	N
23	20250428	110215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4690	-10	5	-0.21	67448805	14392	15.76	4700	4730	4670	6110	3290	4700	4686.55	11.00	-5077	4760	4730	4700	4670	4640	4745	4685	277	1410	500	3570	5	1	55320000	2595	6.63	0.67	12	0.03	707.00	6953.00	5270	20250227	-11.01	3405	20240805	37.74	5270	-11.01	20250227	4360	7.57	20250203	5270	-11.01	20250227	3405	37.74	20240805	1.15	Y	006060	500	276 억	6086219	N	N	0	N	N
24	20250428	100215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4675	-25	5	-0.53	47526620	10138	11.10	4700	4730	4670	6110	3290	4700	4687.97	11.00	-3496	4760	4730	4700	4670	4640	4745	4685	277	1410	500	3570	5	1	55320000	2586	6.61	0.67	12	0.02	707.00	6953.00	5270	20250227	-11.29	3405	20240805	37.30	5270	-11.29	20250227	4360	7.22	20250203	5270	-11.29	20250227	3405	37.30	20240805	1.15	Y	006060	500	276 억	6086219	N	N	0	N	N
25	20250428	090215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4730	30	2	0.64	6732230	1432	1.57	4700	4730	4700	6110	3290	4700	4701.28	11.00	25	4760	4730	4700	4670	4640	4745	4685	277	1410	500	3570	5	1	55320000	2617	6.69	0.68	12	0.00	707.00	6953.00	5270	20250227	-10.25	3405	20240805	38.91	5270	-10.25	20250227	4360	8.49	20250203	5270	-10.25	20250227	3405	38.91	20240805	1.15	Y	006060	500	276 억	6086219	N	N	0	N	N
26	20250425	160215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4700	30	2	0.64	422308549	89711	51.05	4670	4730	4670	6070	3270	4670	4707.45	10.79	37660	4833	4751	4668	4586	4503	4710	4545	277	1400	500	3540	5	1	55320000	2600	6.65	0.68	12	0.16	707.00	6953.00	5270	20250227	-10.82	3405	20240805	38.03	5270	-10.82	20250227	4360	7.80	20250203	5270	-10.82	20250227	3405	38.03	20240805	1.18	Y	006060	500	276 억	5966523	N	N	1627	N	N
27	20250425	150216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4700	30	2	0.64	403715289	85758	48.80	4670	4730	4670	6070	3270	4670	4707.61	10.79	36996	4833	4751	4668	4586	4503	4710	4545	277	1400	500	3540	5	1	55320000	2600	6.65	0.68	12	0.16	707.00	6953.00	5270	20250227	-10.82	3405	20240805	38.03	5270	-10.82	20250227	4360	7.80	20250203	5270	-10.82	20250227	3405	38.03	20240805	1.18	Y	006060	500	276 억	5966523	N	N	1627	N	N
28	20250425	140215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4700	30	2	0.64	320226224	68033	38.71	4670	4730	4670	6070	3270	4670	4706.92	10.79	26498	4833	4751	4668	4586	4503	4710	4545	277	1400	500	3540	5	1	55320000	2600	6.65	0.68	12	0.12	707.00	6953.00	5270	20250227	-10.82	3405	20240805	38.03	5270	-10.82	20250227	4360	7.80	20250203	5270	-10.82	20250227	3405	38.03	20240805	1.18	Y	006060	500	276 억	5966523	N	N	1627	N	N
29	20250425	130216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4710	40	2	0.86	282224166	59959	34.12	4670	4730	4670	6070	3270	4670	4706.95	10.79	26576	4833	4751	4668	4586	4503	4710	4545	277	1400	500	3540	5	1	55320000	2606	6.66	0.68	12	0.11	707.00	6953.00	5270	20250227	-10.63	3405	20240805	38.33	5270	-10.63	20250227	4360	8.03	20250203	5270	-10.63	20250227	3405	38.33	20240805	1.18	Y	006060	500	276 억	5966523	N	N	1627	N	N
30	20250425	120216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4695	25	2	0.54	235567281	50054	28.48	4670	4730	4670	6070	3270	4670	4706.26	10.79	22161	4833	4751	4668	4586	4503	4710	4545	277	1400	500	3540	5	1	55320000	2597	6.64	0.68	12	0.09	707.00	6953.00	5270	20250227	-10.91	3405	20240805	37.89	5270	-10.91	20250227	4360	7.68	20250203	5270	-10.91	20250227	3405	37.89	20240805	1.18	Y	006060	500	276 억	5966523	N	N	1627	N	N
31	20250425	110217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4710	40	2	0.86	203341916	43204	24.58	4670	4730	4670	6070	3270	4670	4706.55	10.79	19579	4833	4751	4668	4586	4503	4710	4545	277	1400	500	3540	5	1	55320000	2606	6.66	0.68	12	0.08	707.00	6953.00	5270	20250227	-10.63	3405	20240805	38.33	5270	-10.63	20250227	4360	8.03	20250203	5270	-10.63	20250227	3405	38.33	20240805	1.18	Y	006060	500	276 억	5966523	N	N	1627	N	N
32	20250425	100215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4720	50	2	1.07	123131841	26161	14.89	4670	4730	4670	6070	3270	4670	4706.69	10.79	8856	4833	4751	4668	4586	4503	4710	4545	277	1400	500	3540	5	1	55320000	2611	6.68	0.68	12	0.05	707.00	6953.00	5270	20250227	-10.44	3405	20240805	38.62	5270	-10.44	20250227	4360	8.26	20250203	5270	-10.44	20250227	3405	38.62	20240805	1.18	Y	006060	500	276 억	5966523	N	N	1627	N	N
33	20250425	090215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4685	15	2	0.32	871030	186	0.11	4670	4695	4670	6070	3270	4670	4682.96	10.79	-71	4833	4751	4668	4586	4503	4710	4545	277	1400	500	3540	5	1	55320000	2592	6.63	0.67	12	0.00	707.00	6953.00	5270	20250227	-11.10	3405	20240805	37.59	5270	-11.10	20250227	4360	7.45	20250203	5270	-11.10	20250227	3405	37.59	20240805	1.18	Y	006060	500	276 억	5966523	N	N	1627	N	N
34	20250424	160213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4670	-60	5	-1.27	793620249	171020	234.80	4730	4750	4585	6140	3315	4730	4640.51	11.16	-12988	4816	4772	4721	4677	4626	4795	4700	277	1410	500	3590	5	1	55320000	2583	6.61	0.67	12	0.31	707.00	6953.00	5270	20250227	-11.39	3405	20240805	37.15	5270	-11.39	20250227	4360	7.11	20250203	5270	-11.39	20250227	3405	37.15	20240805	1.15	Y	006060	500	276 억	6171319	N	N	1627	N	N
35	20250424	150215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4660	-70	5	-1.48	725133089	156356	214.67	4730	4750	4585	6140	3315	4730	4637.71	11.16	-11810	4816	4772	4721	4677	4626	4795	4700	277	1410	500	3590	5	1	55320000	2578	6.59	0.67	12	0.28	707.00	6953.00	5270	20250227	-11.57	3405	20240805	36.86	5270	-11.57	20250227	4360	6.88	20250203	5270	-11.57	20250227	3405	36.86	20240805	1.15	Y	006060	500	276 억	6171319	N	N	7287	N	N
36	20250424	140215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4630	-100	5	-2.11	679799099	146588	201.26	4730	4750	4585	6140	3315	4730	4637.48	11.16	-14033	4816	4772	4721	4677	4626	4795	4700	277	1410	500	3590	5	1	55320000	2561	6.55	0.67	12	0.26	707.00	6953.00	5270	20250227	-12.14	3405	20240805	35.98	5270	-12.14	20250227	4360	6.19	20250203	5270	-12.14	20250227	3405	35.98	20240805	1.15	Y	006060	500	276 억	6171319	N	N	7287	N	N
37	20250424	130215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4630	-100	5	-2.11	632713039	136421	187.30	4730	4750	4585	6140	3315	4730	4637.94	11.16	-13281	4816	4772	4721	4677	4626	4795	4700	277	1410	500	3590	5	1	55320000	2561	6.55	0.67	12	0.25	707.00	6953.00	5270	20250227	-12.14	3405	20240805	35.98	5270	-12.14	20250227	4360	6.19	20250203	5270	-12.14	20250227	3405	35.98	20240805	1.15	Y	006060	500	276 억	6171319	N	N	7287	N	N
38	20250424	120215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4640	-90	5	-1.90	560765134	120899	165.99	4730	4750	4585	6140	3315	4730	4638.29	11.16	-17364	4816	4772	4721	4677	4626	4795	4700	277	1410	500	3590	5	1	55320000	2567	6.56	0.67	12	0.22	707.00	6953.00	5270	20250227	-11.95	3405	20240805	36.27	5270	-11.95	20250227	4360	6.42	20250203	5270	-11.95	20250227	3405	36.27	20240805	1.15	Y	006060	500	276 억	6171319	N	N	7287	N	N
39	20250424	110215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4590	-140	5	-2.96	435669134	93840	128.84	4730	4750	4585	6140	3315	4730	4642.68	11.16	-13761	4816	4772	4721	4677	4626	4795	4700	277	1410	500	3590	5	1	55320000	2539	6.49	0.66	12	0.17	707.00	6953.00	5270	20250227	-12.90	3405	20240805	34.80	5270	-12.90	20250227	4360	5.28	20250203	5270	-12.90	20250227	3405	34.80	20240805	1.15	Y	006060	500	276 억	6171319	N	N	7287	N	N
40	20250424	100215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4675	-55	5	-1.16	110701755	23554	32.34	4730	4750	4675	6140	3315	4730	4699.91	11.16	1914	4816	4772	4721	4677	4626	4795	4700	277	1410	500	3590	5	1	55320000	2586	6.61	0.67	12	0.04	707.00	6953.00	5270	20250227	-11.29	3405	20240805	37.30	5270	-11.29	20250227	4360	7.22	20250203	5270	-11.29	20250227	3405	37.30	20240805	1.15	Y	006060	500	276 억	6171319	N	N	7287	N	N
41	20250424	090215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4720	-10	5	-0.21	1768585	374	0.51	4730	4730	4720	6140	3315	4730	4728.84	11.16	29	4816	4772	4721	4677	4626	4795	4700	277	1410	500	3590	5	1	55320000	2611	6.68	0.68	12	0.00	707.00	6953.00	5270	20250227	-10.44	3405	20240805	38.62	5270	-10.44	20250227	4360	8.26	20250203	5270	-10.44	20250227	3405	38.62	20240805	1.15	Y	006060	500	276 억	6171319	N	N	7287	N	N
42	20250423	160212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4730	75	2	1.61	342749448	72514	103.41	4690	4765	4670	6050	3260	4655	4726.67	11.13	21008	4701	4677	4636	4612	4571	4690	4625	277	1395	500	3530	5	1	55320000	2617	6.69	0.68	12	0.13	707.00	6953.00	5270	20250227	-10.25	3405	20240805	38.91	5270	-10.25	20250227	4360	8.49	20250203	5270	-10.25	20250227	3405	38.91	20240805	1.15	Y	006060	500	276 억	6155031	N	N	7287	N	N
43	20250423	150215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4720	65	2	1.40	302038868	63888	91.10	4690	4765	4670	6050	3260	4655	4727.63	11.13	20865	4701	4677	4636	4612	4571	4690	4625	277	1395	500	3530	5	1	55320000	2611	6.68	0.68	12	0.12	707.00	6953.00	5270	20250227	-10.44	3405	20240805	38.62	5270	-10.44	20250227	4360	8.26	20250203	5270	-10.44	20250227	3405	38.62	20240805	1.15	Y	006060	500	276 억	6155031	N	N	3310	N	N
44	20250423	140215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4720	65	2	1.40	273880928	57916	82.59	4690	4765	4670	6050	3260	4655	4728.93	11.13	18581	4701	4677	4636	4612	4571	4690	4625	277	1395	500	3530	5	1	55320000	2611	6.68	0.68	12	0.10	707.00	6953.00	5270	20250227	-10.44	3405	20240805	38.62	5270	-10.44	20250227	4360	8.26	20250203	5270	-10.44	20250227	3405	38.62	20240805	1.15	Y	006060	500	276 억	6155031	N	N	3310	N	N
45	20250423	130214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4735	80	2	1.72	236704503	50047	71.37	4690	4765	4670	6050	3260	4655	4729.64	11.13	14479	4701	4677	4636	4612	4571	4690	4625	277	1395	500	3530	5	1	55320000	2619	6.70	0.68	12	0.09	707.00	6953.00	5270	20250227	-10.15	3405	20240805	39.06	5270	-10.15	20250227	4360	8.60	20250203	5270	-10.15	20250227	3405	39.06	20240805	1.15	Y	006060	500	276 억	6155031	N	N	3310	N	N
46	20250423	120215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4760	105	2	2.26	200903508	42512	60.62	4690	4765	4670	6050	3260	4655	4725.81	11.13	11845	4701	4677	4636	4612	4571	4690	4625	277	1395	500	3530	5	1	55320000	2633	6.73	0.68	12	0.08	707.00	6953.00	5270	20250227	-9.68	3405	20240805	39.79	5270	-9.68	20250227	4360	9.17	20250203	5270	-9.68	20250227	3405	39.79	20240805	1.15	Y	006060	500	276 억	6155031	N	N	3310	N	N
47	20250423	110215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4735	80	2	1.72	153110138	32456	46.28	4690	4765	4670	6050	3260	4655	4717.47	11.13	4268	4701	4677	4636	4612	4571	4690	4625	277	1395	500	3530	5	1	55320000	2619	6.70	0.68	12	0.06	707.00	6953.00	5270	20250227	-10.15	3405	20240805	39.06	5270	-10.15	20250227	4360	8.60	20250203	5270	-10.15	20250227	3405	39.06	20240805	1.15	Y	006060	500	276 억	6155031	N	N	3310	N	N
48	20250423	100215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4745	90	2	1.93	121983998	25890	36.92	4690	4765	4670	6050	3260	4655	4711.63	11.13	4961	4701	4677	4636	4612	4571	4690	4625	277	1395	500	3530	5	1	55320000	2625	6.71	0.68	12	0.05	707.00	6953.00	5270	20250227	-9.96	3405	20240805	39.35	5270	-9.96	20250227	4360	8.83	20250203	5270	-9.96	20250227	3405	39.35	20240805	1.15	Y	006060	500	276 억	6155031	N	N	3310	N	N
49	20250423	090216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4695	40	2	0.86	17680860	3778	5.39	4690	4695	4675	6050	3260	4655	4679.95	11.13	1883	4701	4677	4636	4612	4571	4690	4625	277	1395	500	3530	5	1	55320000	2597	6.64	0.68	12	0.01	707.00	6953.00	5270	20250227	-10.91	3405	20240805	37.89	5270	-10.91	20250227	4360	7.68	20250203	5270	-10.91	20250227	3405	37.89	20240805	1.15	Y	006060	500	276 억	6155031	N	N	3310	N	N
50	20250422	160211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4655	-5	5	-0.11	323904468	70106	43.77	4625	4660	4595	6050	3265	4660	4620.20	11.13	-2460	4810	4735	4680	4605	4550	4707	4577	277	1390	500	3540	5	1	55320000	2575	6.58	0.67	12	0.13	707.00	6953.00	5270	20250227	-11.67	3405	20240805	36.71	5270	-11.67	20250227	4360	6.77	20250203	5270	-11.67	20250227	3405	36.71	20240805	1.15	Y	006060	500	276 억	6158627	N	N	3310	N	N
51	20250422	150214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4650	-10	5	-0.21	304802170	66002	41.21	4625	4660	4595	6050	3265	4660	4618.07	11.13	-1658	4810	4735	4680	4605	4550	4707	4577	277	1390	500	3540	5	1	55320000	2572	6.58	0.67	12	0.12	707.00	6953.00	5270	20250227	-11.76	3405	20240805	36.56	5270	-11.76	20250227	4360	6.65	20250203	5270	-11.76	20250227	3405	36.56	20240805	1.15	Y	006060	500	276 억	6158627	N	N	2708	N	N
52	20250422	140214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4640	-20	5	-0.43	282872205	61282	38.26	4625	4660	4595	6050	3265	4660	4615.91	11.13	-3050	4810	4735	4680	4605	4550	4707	4577	277	1390	500	3540	5	1	55320000	2567	6.56	0.67	12	0.11	707.00	6953.00	5270	20250227	-11.95	3405	20240805	36.27	5270	-11.95	20250227	4360	6.42	20250203	5270	-11.95	20250227	3405	36.27	20240805	1.15	Y	006060	500	276 억	6158627	N	N	2708	N	N
53	20250422	130214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4630	-30	5	-0.64	248620281	53886	33.65	4625	4660	4595	6050	3265	4660	4613.82	11.13	-2976	4810	4735	4680	4605	4550	4707	4577	277	1390	500	3540	5	1	55320000	2561	6.55	0.67	12	0.10	707.00	6953.00	5270	20250227	-12.14	3405	20240805	35.98	5270	-12.14	20250227	4360	6.19	20250203	5270	-12.14	20250227	3405	35.98	20240805	1.15	Y	006060	500	276 억	6158627	N	N	2708	N	N
54	20250422	120214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4620	-40	5	-0.86	245040891	53112	33.16	4625	4660	4595	6050	3265	4660	4613.66	11.13	-2945	4810	4735	4680	4605	4550	4707	4577	277	1390	500	3540	5	1	55320000	2556	6.53	0.66	12	0.10	707.00	6953.00	5270	20250227	-12.33	3405	20240805	35.68	5270	-12.33	20250227	4360	5.96	20250203	5270	-12.33	20250227	3405	35.68	20240805	1.15	Y	006060	500	276 억	6158627	N	N	2708	N	N
55	20250422	110215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4630	-30	5	-0.64	230877221	50050	31.25	4625	4660	4595	6050	3265	4660	4612.93	11.13	-2838	4810	4735	4680	4605	4550	4707	4577	277	1390	500	3540	5	1	55320000	2561	6.55	0.67	12	0.09	707.00	6953.00	5270	20250227	-12.14	3405	20240805	35.98	5270	-12.14	20250227	4360	6.19	20250203	5270	-12.14	20250227	3405	35.98	20240805	1.15	Y	006060	500	276 억	6158627	N	N	2708	N	N
56	20250422	100214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4600	-60	5	-1.29	169817085	36822	22.99	4625	4660	4595	6050	3265	4660	4611.84	11.13	-1355	4810	4735	4680	4605	4550	4707	4577	277	1390	500	3540	5	1	55320000	2545	6.51	0.66	12	0.07	707.00	6953.00	5270	20250227	-12.71	3405	20240805	35.10	5270	-12.71	20250227	4360	5.50	20250203	5270	-12.71	20250227	3405	35.10	20240805	1.15	Y	006060	500	276 억	6158627	N	N	2708	N	N
57	20250422	090214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4615	-45	5	-0.97	9003265	1948	1.22	4625	4630	4615	6050	3265	4660	4621.80	11.13	-1695	4810	4735	4680	4605	4550	4707	4577	277	1390	500	3540	5	1	55320000	2553	6.53	0.66	12	0.00	707.00	6953.00	5270	20250227	-12.43	3405	20240805	35.54	5270	-12.43	20250227	4360	5.85	20250203	5270	-12.43	20250227	3405	35.54	20240805	1.15	Y	006060	500	276 억	6158627	N	N	2708	N	N
58	20250421	160210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4660	-95	5	-2.00	745367871	159928	257.18	4700	4755	4625	6180	3330	4755	4660.69	11.19	-24937	4821	4787	4736	4702	4651	4805	4720	277	1425	500	3610	5	1	55320000	2578	6.59	0.67	12	0.29	707.00	6953.00	5270	20250227	-11.57	3405	20240805	36.86	5270	-11.57	20250227	4360	6.88	20250203	5270	-11.57	20250227	3405	36.86	20240805	1.13	Y	006060	500	276 억	6188189	N	N	2708	N	N
59	20250421	150213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4650	-105	5	-2.21	611726091	131245	211.06	4700	4755	4625	6180	3330	4755	4660.95	11.19	-21220	4821	4787	4736	4702	4651	4805	4720	277	1425	500	3610	5	1	55320000	2572	6.58	0.67	12	0.24	707.00	6953.00	5270	20250227	-11.76	3405	20240805	36.56	5270	-11.76	20250227	4360	6.65	20250203	5270	-11.76	20250227	3405	36.56	20240805	1.13	Y	006060	500	276 억	6188189	N	N	130	N	N
60	20250421	140214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4635	-120	5	-2.52	466858083	99990	160.79	4700	4755	4630	6180	3330	4755	4669.05	11.19	-16270	4821	4787	4736	4702	4651	4805	4720	277	1425	500	3610	5	1	55320000	2564	6.56	0.67	12	0.18	707.00	6953.00	5270	20250227	-12.05	3405	20240805	36.12	5270	-12.05	20250227	4360	6.31	20250203	5270	-12.05	20250227	3405	36.12	20240805	1.13	Y	006060	500	276 억	6188189	N	N	130	N	N
61	20250421	130214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4670	-85	5	-1.79	347939739	74368	119.59	4700	4755	4650	6180	3330	4755	4678.62	11.19	-6092	4821	4787	4736	4702	4651	4805	4720	277	1425	500	3610	5	1	55320000	2583	6.61	0.67	12	0.13	707.00	6953.00	5270	20250227	-11.39	3405	20240805	37.15	5270	-11.39	20250227	4360	7.11	20250203	5270	-11.39	20250227	3405	37.15	20240805	1.13	Y	006060	500	276 억	6188189	N	N	130	N	N
62	20250421	120213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4665	-90	5	-1.89	185643549	39609	63.70	4700	4755	4660	6180	3330	4755	4686.90	11.19	-1862	4821	4787	4736	4702	4651	4805	4720	277	1425	500	3610	5	1	55320000	2581	6.60	0.67	12	0.07	707.00	6953.00	5270	20250227	-11.48	3405	20240805	37.00	5270	-11.48	20250227	4360	7.00	20250203	5270	-11.48	20250227	3405	37.00	20240805	1.13	Y	006060	500	276 억	6188189	N	N	130	N	N
63	20250421	110214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4690	-65	5	-1.37	105230722	22386	36.00	4700	4755	4680	6180	3330	4755	4700.74	11.19	-7611	4821	4787	4736	4702	4651	4805	4720	277	1425	500	3610	5	1	55320000	2595	6.63	0.67	12	0.04	707.00	6953.00	5270	20250227	-11.01	3405	20240805	37.74	5270	-11.01	20250227	4360	7.57	20250203	5270	-11.01	20250227	3405	37.74	20240805	1.13	Y	006060	500	276 억	6188189	N	N	130	N	N
64	20250421	100212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4695	-60	5	-1.26	61585888	13082	21.04	4700	4755	4690	6180	3330	4755	4707.68	11.19	-2113	4821	4787	4736	4702	4651	4805	4720	277	1425	500	3610	5	1	55320000	2597	6.64	0.68	12	0.02	707.00	6953.00	5270	20250227	-10.91	3405	20240805	37.89	5270	-10.91	20250227	4360	7.68	20250203	5270	-10.91	20250227	3405	37.89	20240805	1.13	Y	006060	500	276 억	6188189	N	N	130	N	N
65	20250421	090217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4755	0	3	0.00	4051450	862	1.39	4700	4755	4695	6180	3330	4755	4700.06	11.19	123	4821	4787	4736	4702	4651	4805	4720	277	1425	500	3610	5	1	55320000	2630	6.73	0.68	12	0.00	707.00	6953.00	5270	20250227	-9.77	3405	20240805	39.65	5270	-9.77	20250227	4360	9.06	20250203	5270	-9.77	20250227	3405	39.65	20240805	1.13	Y	006060	500	276 억	6188189	N	N	130	N	N
66	20250418	160210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4755	-15	5	-0.31	292806927	62116	203.80	4730	4770	4685	6200	3340	4770	4713.87	11.20	-4111	4820	4795	4760	4735	4700	4777	4717	277	1430	500	3620	5	1	55320000	2630	6.73	0.68	12	0.11	707.00	6953.00	5270	20250227	-9.77	3405	20240805	39.65	5270	-9.77	20250227	4360	9.06	20250203	5270	-9.77	20250227	3405	39.65	20240805	1.15	Y	006060	500	276 억	6193606	N	N	130	N	N
67	20250418	150212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4710	-60	5	-1.26	246619272	52344	171.74	4730	4770	4685	6200	3340	4770	4711.51	11.20	-2360	4820	4795	4760	4735	4700	4777	4717	277	1430	500	3620	5	1	55320000	2606	6.66	0.68	12	0.09	707.00	6953.00	5270	20250227	-10.63	3405	20240805	38.33	5270	-10.63	20250227	4360	8.03	20250203	5270	-10.63	20250227	3405	38.33	20240805	1.15	Y	006060	500	276 억	6193606	N	N	613	N	N
68	20250418	140214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4715	-55	5	-1.15	198612742	42153	138.30	4730	4770	4685	6200	3340	4770	4711.71	11.20	-409	4820	4795	4760	4735	4700	4777	4717	277	1430	500	3620	5	1	55320000	2608	6.67	0.68	12	0.08	707.00	6953.00	5270	20250227	-10.53	3405	20240805	38.47	5270	-10.53	20250227	4360	8.14	20250203	5270	-10.53	20250227	3405	38.47	20240805	1.15	Y	006060	500	276 억	6193606	N	N	613	N	N
69	20250418	130212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4700	-70	5	-1.47	119517732	25355	83.19	4730	4770	4685	6200	3340	4770	4713.77	11.20	-3468	4820	4795	4760	4735	4700	4777	4717	277	1430	500	3620	5	1	55320000	2600	6.65	0.68	12	0.05	707.00	6953.00	5270	20250227	-10.82	3405	20240805	38.03	5270	-10.82	20250227	4360	7.80	20250203	5270	-10.82	20250227	3405	38.03	20240805	1.15	Y	006060	500	276 억	6193606	N	N	613	N	N
70	20250418	120212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4695	-75	5	-1.57	103068442	21853	71.70	4730	4770	4685	6200	3340	4770	4716.44	11.20	-3304	4820	4795	4760	4735	4700	4777	4717	277	1430	500	3620	5	1	55320000	2597	6.64	0.68	12	0.04	707.00	6953.00	5270	20250227	-10.91	3405	20240805	37.89	5270	-10.91	20250227	4360	7.68	20250203	5270	-10.91	20250227	3405	37.89	20240805	1.15	Y	006060	500	276 억	6193606	N	N	613	N	N
71	20250418	110214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4700	-70	5	-1.47	75508952	15983	52.44	4730	4770	4700	6200	3340	4770	4724.33	11.20	-1474	4820	4795	4760	4735	4700	4777	4717	277	1430	500	3620	5	1	55320000	2600	6.65	0.68	12	0.03	707.00	6953.00	5270	20250227	-10.82	3405	20240805	38.03	5270	-10.82	20250227	4360	7.80	20250203	5270	-10.82	20250227	3405	38.03	20240805	1.15	Y	006060	500	276 억	6193606	N	N	613	N	N
72	20250418	100213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4735	-35	5	-0.73	34473807	7271	23.86	4730	4770	4730	6200	3340	4770	4741.27	11.20	-793	4820	4795	4760	4735	4700	4777	4717	277	1430	500	3620	5	1	55320000	2619	6.70	0.68	12	0.01	707.00	6953.00	5270	20250227	-10.15	3405	20240805	39.06	5270	-10.15	20250227	4360	8.60	20250203	5270	-10.15	20250227	3405	39.06	20240805	1.15	Y	006060	500	276 억	6193606	N	N	613	N	N
73	20250418	090215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4765	-5	5	-0.10	687810	145	0.48	4730	4770	4730	6200	3340	4770	4743.52	11.20	54	4820	4795	4760	4735	4700	4777	4717	277	1430	500	3620	5	1	55320000	2636	6.74	0.69	12	0.00	707.00	6953.00	5270	20250227	-9.58	3405	20240805	39.94	5270	-9.58	20250227	4360	9.29	20250203	5270	-9.58	20250227	3405	39.94	20240805	1.15	Y	006060	500	276 억	6193606	N	N	613	N	N
74	20250417	160212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4770	-20	5	-0.42	144636575	30478	33.55	4785	4785	4725	6220	3355	4790	4745.61	11.22	-12881	4863	4826	4763	4726	4663	4845	4745	277	1430	500	3640	5	1	55320000	2639	6.75	0.69	12	0.06	707.00	6953.00	5270	20250227	-9.49	3380	20240405	41.12	5270	-9.49	20250227	4360	9.40	20250203	5270	-9.49	20250227	3405	40.09	20240805	1.14	Y	006060	500	276 억	6207286	N	N	613	N	N
75	20250417	150213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4750	-40	5	-0.84	102590960	21620	23.80	4785	4785	4730	6220	3355	4790	4745.19	11.22	-10134	4863	4826	4763	4726	4663	4845	4745	277	1430	500	3640	5	1	55320000	2628	6.72	0.68	12	0.04	707.00	6953.00	5270	20250227	-9.87	3380	20240405	40.53	5270	-9.87	20250227	4360	8.94	20250203	5270	-9.87	20250227	3405	39.50	20240805	1.14	Y	006060	500	276 억	6207286	N	N	17	N	N
76	20250417	140213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4745	-45	5	-0.94	73220215	15427	16.98	4785	4785	4730	6220	3355	4790	4746.24	11.22	-9420	4863	4826	4763	4726	4663	4845	4745	277	1430	500	3640	5	1	55320000	2625	6.71	0.68	12	0.03	707.00	6953.00	5270	20250227	-9.96	3380	20240405	40.38	5270	-9.96	20250227	4360	8.83	20250203	5270	-9.96	20250227	3405	39.35	20240805	1.14	Y	006060	500	276 억	6207286	N	N	17	N	N
77	20250417	130213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4750	-40	5	-0.84	66249265	13958	15.36	4785	4785	4730	6220	3355	4790	4746.33	11.22	-8679	4863	4826	4763	4726	4663	4845	4745	277	1430	500	3640	5	1	55320000	2628	6.72	0.68	12	0.03	707.00	6953.00	5270	20250227	-9.87	3380	20240405	40.53	5270	-9.87	20250227	4360	8.94	20250203	5270	-9.87	20250227	3405	39.50	20240805	1.14	Y	006060	500	276 억	6207286	N	N	17	N	N
78	20250417	120212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4750	-40	5	-0.84	58657440	12358	13.60	4785	4785	4730	6220	3355	4790	4746.52	11.22	-8328	4863	4826	4763	4726	4663	4845	4745	277	1430	500	3640	5	1	55320000	2628	6.72	0.68	12	0.02	707.00	6953.00	5270	20250227	-9.87	3380	20240405	40.53	5270	-9.87	20250227	4360	8.94	20250203	5270	-9.87	20250227	3405	39.50	20240805	1.14	Y	006060	500	276 억	6207286	N	N	17	N	N
79	20250417	110213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4740	-50	5	-1.04	45892385	9668	10.64	4785	4785	4730	6220	3355	4790	4746.83	11.22	-6159	4863	4826	4763	4726	4663	4845	4745	277	1430	500	3640	5	1	55320000	2622	6.70	0.68	12	0.02	707.00	6953.00	5270	20250227	-10.06	3380	20240405	40.24	5270	-10.06	20250227	4360	8.72	20250203	5270	-10.06	20250227	3405	39.21	20240805	1.14	Y	006060	500	276 억	6207286	N	N	17	N	N
80	20250417	100213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4760	-30	5	-0.63	29777695	6268	6.90	4785	4785	4730	6220	3355	4790	4750.75	11.22	-2965	4863	4826	4763	4726	4663	4845	4745	277	1430	500	3640	5	1	55320000	2633	6.73	0.68	12	0.01	707.00	6953.00	5270	20250227	-9.68	3380	20240405	40.83	5270	-9.68	20250227	4360	9.17	20250203	5270	-9.68	20250227	3405	39.79	20240805	1.14	Y	006060	500	276 억	6207286	N	N	17	N	N
81	20250417	090214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4780	-10	5	-0.21	3095875	647	0.71	4785	4785	4780	6220	3355	4790	4784.97	11.22	11	4863	4826	4763	4726	4663	4845	4745	277	1430	500	3640	5	1	55320000	2644	6.76	0.69	12	0.00	707.00	6953.00	5270	20250227	-9.30	3380	20240405	41.42	5270	-9.30	20250227	4360	9.63	20250203	5270	-9.30	20250227	3405	40.38	20240805	1.14	Y	006060	500	276 억	6207286	N	N	17	N	N
82	20250416	160211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4790	10	2	0.21	430652636	90780	138.75	4780	4800	4700	6210	3350	4780	4743.91	11.20	7664	4903	4841	4738	4676	4573	4872	4707	277	1430	500	3630	5	1	55320000	2650	6.78	0.69	12	0.16	707.00	6953.00	5270	20250227	-9.11	3380	20240405	41.72	5270	-9.11	20250227	4360	9.86	20250203	5270	-9.11	20250227	3405	40.68	20240805	1.16	Y	006060	500	276 억	6197316	N	N	17	N	N
83	20250416	150213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4730	-50	5	-1.05	389470611	82161	125.58	4780	4800	4700	6210	3350	4780	4740.33	11.20	10681	4903	4841	4738	4676	4573	4872	4707	277	1430	500	3630	5	1	55320000	2617	6.69	0.68	12	0.15	707.00	6953.00	5270	20250227	-10.25	3380	20240405	39.94	5270	-10.25	20250227	4360	8.49	20250203	5270	-10.25	20250227	3405	38.91	20240805	1.16	Y	006060	500	276 억	6197316	N	N	641	N	N
84	20250416	140213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4765	-15	5	-0.31	336418361	70984	108.50	4780	4800	4700	6210	3350	4780	4739.35	11.20	10132	4903	4841	4738	4676	4573	4872	4707	277	1430	500	3630	5	1	55320000	2636	6.74	0.69	12	0.13	707.00	6953.00	5270	20250227	-9.58	3380	20240405	40.98	5270	-9.58	20250227	4360	9.29	20250203	5270	-9.58	20250227	3405	39.94	20240805	1.16	Y	006060	500	276 억	6197316	N	N	641	N	N
85	20250416	130212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4745	-35	5	-0.73	326042111	68803	105.16	4780	4800	4700	6210	3350	4780	4738.78	11.20	10002	4903	4841	4738	4676	4573	4872	4707	277	1430	500	3630	5	1	55320000	2625	6.71	0.68	12	0.12	707.00	6953.00	5270	20250227	-9.96	3380	20240405	40.38	5270	-9.96	20250227	4360	8.83	20250203	5270	-9.96	20250227	3405	39.35	20240805	1.16	Y	006060	500	276 억	6197316	N	N	641	N	N
86	20250416	120213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4730	-50	5	-1.05	283859176	59915	91.58	4780	4800	4700	6210	3350	4780	4737.70	11.20	5443	4903	4841	4738	4676	4573	4872	4707	277	1430	500	3630	5	1	55320000	2617	6.69	0.68	12	0.11	707.00	6953.00	5270	20250227	-10.25	3380	20240405	39.94	5270	-10.25	20250227	4360	8.49	20250203	5270	-10.25	20250227	3405	38.91	20240805	1.16	Y	006060	500	276 억	6197316	N	N	641	N	N
87	20250416	110212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4730	-50	5	-1.05	260629592	55004	84.07	4780	4800	4700	6210	3350	4780	4738.38	11.20	5839	4903	4841	4738	4676	4573	4872	4707	277	1430	500	3630	5	1	55320000	2617	6.69	0.68	12	0.10	707.00	6953.00	5270	20250227	-10.25	3380	20240405	39.94	5270	-10.25	20250227	4360	8.49	20250203	5270	-10.25	20250227	3405	38.91	20240805	1.16	Y	006060	500	276 억	6197316	N	N	641	N	N
88	20250416	100212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4715	-65	5	-1.36	191985747	40482	61.88	4780	4800	4700	6210	3350	4780	4742.50	11.20	4006	4903	4841	4738	4676	4573	4872	4707	277	1430	500	3630	5	1	55320000	2608	6.67	0.68	12	0.07	707.00	6953.00	5270	20250227	-10.53	3380	20240405	39.50	5270	-10.53	20250227	4360	8.14	20250203	5270	-10.53	20250227	3405	38.47	20240805	1.16	Y	006060	500	276 억	6197316	N	N	641	N	N
89	20250416	090214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4760	-20	5	-0.42	1714060	359	0.55	4780	4780	4760	6210	3350	4780	4774.54	11.20	-124	4903	4841	4738	4676	4573	4872	4707	277	1430	500	3630	5	1	55320000	2633	6.73	0.68	12	0.00	707.00	6953.00	5270	20250227	-9.68	3380	20240405	40.83	5270	-9.68	20250227	4360	9.17	20250203	5270	-9.68	20250227	3405	39.79	20240805	1.16	Y	006060	500	276 억	6197316	N	N	641	N	N
90	20250415	160211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4780	145	2	3.13	310048690	65367	82.98	4635	4800	4635	6020	3245	4635	4743.20	11.17	19337	4741	4687	4656	4602	4571	4672	4587	277	1385	500	3520	5	1	55320000	2644	6.76	0.69	12	0.12	707.00	6953.00	5270	20250227	-9.30	3380	20240405	41.42	5270	-9.30	20250227	4360	9.63	20250203	5270	-9.30	20250227	3405	40.38	20240805	1.15	Y	006060	500	276 억	6177541	N	N	641	N	N
91	20250415	150212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4775	140	2	3.02	286231750	60371	76.64	4635	4800	4635	6020	3245	4635	4741.21	11.17	19791	4741	4687	4656	4602	4571	4672	4587	277	1385	500	3520	5	1	55320000	2642	6.75	0.69	12	0.11	707.00	6953.00	5270	20250227	-9.39	3380	20240405	41.27	5270	-9.39	20250227	4360	9.52	20250203	5270	-9.39	20250227	3405	40.23	20240805	1.15	Y	006060	500	276 억	6177541	N	N	71	N	N
92	20250415	140212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4785	150	2	3.24	272480360	57492	72.98	4635	4800	4635	6020	3245	4635	4739.45	11.17	19567	4741	4687	4656	4602	4571	4672	4587	277	1385	500	3520	5	1	55320000	2647	6.77	0.69	12	0.10	707.00	6953.00	5270	20250227	-9.20	3380	20240405	41.57	5270	-9.20	20250227	4360	9.75	20250203	5270	-9.20	20250227	3405	40.53	20240805	1.15	Y	006060	500	276 억	6177541	N	N	71	N	N
93	20250415	130212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4785	150	2	3.24	260422567	54964	69.77	4635	4800	4635	6020	3245	4635	4738.06	11.17	21047	4741	4687	4656	4602	4571	4672	4587	277	1385	500	3520	5	1	55320000	2647	6.77	0.69	12	0.10	707.00	6953.00	5270	20250227	-9.20	3380	20240405	41.57	5270	-9.20	20250227	4360	9.75	20250203	5270	-9.20	20250227	3405	40.53	20240805	1.15	Y	006060	500	276 억	6177541	N	N	71	N	N
94	20250415	120212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4790	155	2	3.34	196941202	41644	52.86	4635	4800	4635	6020	3245	4635	4729.16	11.17	16718	4741	4687	4656	4602	4571	4672	4587	277	1385	500	3520	5	1	55320000	2650	6.78	0.69	12	0.08	707.00	6953.00	5270	20250227	-9.11	3380	20240405	41.72	5270	-9.11	20250227	4360	9.86	20250203	5270	-9.11	20250227	3405	40.68	20240805	1.15	Y	006060	500	276 억	6177541	N	N	71	N	N
95	20250415	110212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4770	135	2	2.91	158323820	33577	42.62	4635	4770	4635	6020	3245	4635	4715.25	11.17	14183	4741	4687	4656	4602	4571	4672	4587	277	1385	500	3520	5	1	55320000	2639	6.75	0.69	12	0.06	707.00	6953.00	5270	20250227	-9.49	3380	20240405	41.12	5270	-9.49	20250227	4360	9.40	20250203	5270	-9.49	20250227	3405	40.09	20240805	1.15	Y	006060	500	276 억	6177541	N	N	71	N	N
96	20250415	100212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4710	75	2	1.62	54549330	11629	14.76	4635	4710	4635	6020	3245	4635	4690.80	11.17	9294	4741	4687	4656	4602	4571	4672	4587	277	1385	500	3520	5	1	55320000	2606	6.66	0.68	12	0.02	707.00	6953.00	5270	20250227	-10.63	3380	20240405	39.35	5270	-10.63	20250227	4360	8.03	20250203	5270	-10.63	20250227	3405	38.33	20240805	1.15	Y	006060	500	276 억	6177541	N	N	71	N	N
97	20250415	090213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4635	0	3	0.00	1256775	271	0.34	4635	4665	4635	6020	3245	4635	4637.55	11.17	19	4741	4687	4656	4602	4571	4672	4587	277	1385	500	3520	5	1	55320000	2564	6.56	0.67	12	0.00	707.00	6953.00	5270	20250227	-12.05	3380	20240405	37.13	5270	-12.05	20250227	4360	6.31	20250203	5270	-12.05	20250227	3405	36.12	20240805	1.15	Y	006060	500	276 억	6177541	N	N	71	N	N
98	20250414	160211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4635	-65	5	-1.38	366138575	78776	160.09	4700	4710	4625	6110	3290	4700	4647.88	11.16	416	4760	4730	4670	4640	4580	4745	4655	277	1410	500	3570	5	1	55320000	2564	6.56	0.67	12	0.14	707.00	6953.00	5270	20250227	-12.05	3380	20240405	37.13	5270	-12.05	20250227	4360	6.31	20250203	5270	-12.05	20250227	3405	36.12	20240805	1.14	Y	006060	500	276 억	6174653	N	N	71	N	N
99	20250414	150212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4655	-45	5	-0.96	339076500	72942	148.23	4700	4710	4625	6110	3290	4700	4648.58	11.16	3138	4760	4730	4670	4640	4580	4745	4655	277	1410	500	3570	5	1	55320000	2575	6.58	0.67	12	0.13	707.00	6953.00	5270	20250227	-11.67	3380	20240405	37.72	5270	-11.67	20250227	4360	6.77	20250203	5270	-11.67	20250227	3405	36.71	20240805	1.14	Y	006060	500	276 억	6174653	N	N	6119	N	N
100	20250414	140211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4650	-50	5	-1.06	321834157	69233	140.69	4700	4710	4625	6110	3290	4700	4648.57	11.16	1095	4760	4730	4670	4640	4580	4745	4655	277	1410	500	3570	5	1	55320000	2572	6.58	0.67	12	0.13	707.00	6953.00	5270	20250227	-11.76	3380	20240405	37.57	5270	-11.76	20250227	4360	6.65	20250203	5270	-11.76	20250227	3405	36.56	20240805	1.14	Y	006060	500	276 억	6174653	N	N	6119	N	N
101	20250414	130211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4650	-50	5	-1.06	305406522	65700	133.51	4700	4710	4625	6110	3290	4700	4648.50	11.16	-168	4760	4730	4670	4640	4580	4745	4655	277	1410	500	3570	5	1	55320000	2572	6.58	0.67	12	0.12	707.00	6953.00	5270	20250227	-11.76	3380	20240405	37.57	5270	-11.76	20250227	4360	6.65	20250203	5270	-11.76	20250227	3405	36.56	20240805	1.14	Y	006060	500	276 억	6174653	N	N	6119	N	N
102	20250414	120212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4655	-45	5	-0.96	262464582	56457	114.73	4700	4710	4625	6110	3290	4700	4648.93	11.16	-1708	4760	4730	4670	4640	4580	4745	4655	277	1410	500	3570	5	1	55320000	2575	6.58	0.67	12	0.10	707.00	6953.00	5270	20250227	-11.67	3380	20240405	37.72	5270	-11.67	20250227	4360	6.77	20250203	5270	-11.67	20250227	3405	36.71	20240805	1.14	Y	006060	500	276 억	6174653	N	N	6119	N	N
103	20250414	110211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4645	-55	5	-1.17	201182892	43245	87.88	4700	4710	4625	6110	3290	4700	4652.17	11.16	-2955	4760	4730	4670	4640	4580	4745	4655	277	1410	500	3570	5	1	55320000	2570	6.57	0.67	12	0.08	707.00	6953.00	5270	20250227	-11.86	3380	20240405	37.43	5270	-11.86	20250227	4360	6.54	20250203	5270	-11.86	20250227	3405	36.42	20240805	1.14	Y	006060	500	276 억	6174653	N	N	6119	N	N
104	20250414	100211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4635	-65	5	-1.38	109584642	23545	47.85	4700	4710	4625	6110	3290	4700	4654.26	11.16	136	4760	4730	4670	4640	4580	4745	4655	277	1410	500	3570	5	1	55320000	2564	6.56	0.67	12	0.04	707.00	6953.00	5270	20250227	-12.05	3380	20240405	37.13	5270	-12.05	20250227	4360	6.31	20250203	5270	-12.05	20250227	3405	36.12	20240805	1.14	Y	006060	500	276 억	6174653	N	N	6119	N	N
105	20250414	090212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4680	-20	5	-0.43	1860280	396	0.80	4700	4700	4680	6110	3290	4700	4697.68	11.16	-77	4760	4730	4670	4640	4580	4745	4655	277	1410	500	3570	5	1	55320000	2589	6.62	0.67	12	0.00	707.00	6953.00	5270	20250227	-11.20	3380	20240405	38.46	5270	-11.20	20250227	4360	7.34	20250203	5270	-11.20	20250227	3405	37.44	20240805	1.14	Y	006060	500	276 억	6174653	N	N	6119	N	N
106	20250411	160210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4700	20	2	0.43	229490835	49205	40.56	4610	4700	4610	6080	3280	4680	4663.97	11.13	18121	4860	4770	4695	4605	4530	4732	4567	277	1400	500	3550	5	1	55320000	2600	6.65	0.68	12	0.09	707.00	6953.00	5270	20250227	-10.82	3380	20240405	39.05	5270	-10.82	20250227	4360	7.80	20250203	5270	-10.82	20250227	3405	38.03	20240805	1.14	Y	006060	500	276 억	6155898	N	N	6119	N	N
107	20250411	150211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4700	20	2	0.43	186558390	40070	33.03	4610	4700	4610	6080	3280	4680	4655.81	11.13	17260	4860	4770	4695	4605	4530	4732	4567	277	1400	500	3550	5	1	55320000	2600	6.65	0.68	12	0.07	707.00	6953.00	5270	20250227	-10.82	3380	20240405	39.05	5270	-10.82	20250227	4360	7.80	20250203	5270	-10.82	20250227	3405	38.03	20240805	1.14	Y	006060	500	276 억	6155898	N	N	2449	N	N
108	20250411	140211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4675	-5	5	-0.11	163636215	35183	29.00	4610	4700	4610	6080	3280	4680	4651.00	11.13	14109	4860	4770	4695	4605	4530	4732	4567	277	1400	500	3550	5	1	55320000	2586	6.61	0.67	12	0.06	707.00	6953.00	5270	20250227	-11.29	3380	20240405	38.31	5270	-11.29	20250227	4360	7.22	20250203	5270	-11.29	20250227	3405	37.30	20240805	1.14	Y	006060	500	276 억	6155898	N	N	2449	N	N
109	20250411	130212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4685	5	2	0.11	141957950	30554	25.18	4610	4700	4610	6080	3280	4680	4646.13	11.13	12750	4860	4770	4695	4605	4530	4732	4567	277	1400	500	3550	5	1	55320000	2592	6.63	0.67	12	0.06	707.00	6953.00	5270	20250227	-11.10	3380	20240405	38.61	5270	-11.10	20250227	4360	7.45	20250203	5270	-11.10	20250227	3405	37.59	20240805	1.14	Y	006060	500	276 억	6155898	N	N	2449	N	N
110	20250411	120212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4650	-30	5	-0.64	120643695	26002	21.43	4610	4680	4610	6080	3280	4680	4639.79	11.13	9426	4860	4770	4695	4605	4530	4732	4567	277	1400	500	3550	5	1	55320000	2572	6.58	0.67	12	0.05	707.00	6953.00	5270	20250227	-11.76	3380	20240405	37.57	5270	-11.76	20250227	4360	6.65	20250203	5270	-11.76	20250227	3405	36.56	20240805	1.14	Y	006060	500	276 억	6155898	N	N	2449	N	N
111	20250411	110211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4645	-35	5	-0.75	102445920	22080	18.20	4610	4680	4610	6080	3280	4680	4639.76	11.13	7140	4860	4770	4695	4605	4530	4732	4567	277	1400	500	3550	5	1	55320000	2570	6.57	0.67	12	0.04	707.00	6953.00	5270	20250227	-11.86	3380	20240405	37.43	5270	-11.86	20250227	4360	6.54	20250203	5270	-11.86	20250227	3405	36.42	20240805	1.14	Y	006060	500	276 억	6155898	N	N	2449	N	N
112	20250411	100211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4635	-45	5	-0.96	76905435	16579	13.67	4610	4680	4610	6080	3280	4680	4638.73	11.13	4736	4860	4770	4695	4605	4530	4732	4567	277	1400	500	3550	5	1	55320000	2564	6.56	0.67	12	0.03	707.00	6953.00	5270	20250227	-12.05	3380	20240405	37.13	5270	-12.05	20250227	4360	6.31	20250203	5270	-12.05	20250227	3405	36.12	20240805	1.14	Y	006060	500	276 억	6155898	N	N	2449	N	N
113	20250411	090212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4610	-70	5	-1.50	331920	72	0.06	4610	4610	4610	6080	3280	4680	4610.00	11.13	-22	4860	4770	4695	4605	4530	4732	4567	277	1400	500	3550	5	1	55320000	2550	6.52	0.66	12	0.00	707.00	6953.00	5270	20250227	-12.52	3380	20240405	36.39	5270	-12.52	20250227	4360	5.73	20250203	5270	-12.52	20250227	3405	35.39	20240805	1.14	Y	006060	500	276 억	6155898	N	N	2449	N	N
114	20250410	160210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4680	70	2	1.52	566610910	121219	51.42	4780	4785	4620	5990	3230	4610	4674.13	11.14	-5216	4713	4661	4568	4516	4423	4687	4542	277	1380	500	3500	5	1	55320000	2589	6.62	0.67	12	0.22	707.00	6953.00	5270	20250227	-11.20	3370	20240329	38.87	5270	-11.20	20250227	4360	7.34	20250203	5270	-11.20	20250227	3405	37.44	20240805	1.10	Y	006060	500	276 억	6161111	N	N	2449	N	N
115	20250410	150210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4650	40	2	0.87	461837045	98768	41.90	4780	4785	4620	5990	3230	4610	4675.98	11.14	476	4713	4661	4568	4516	4423	4687	4542	277	1380	500	3500	5	1	55320000	2572	6.58	0.67	12	0.18	707.00	6953.00	5270	20250227	-11.76	3370	20240329	37.98	5270	-11.76	20250227	4360	6.65	20250203	5270	-11.76	20250227	3405	36.56	20240805	1.10	Y	006060	500	276 억	6161111	N	N	5240	N	N
116	20250410	140210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4630	20	2	0.43	350524165	74750	31.71	4780	4785	4620	5990	3230	4610	4689.29	11.14	-12415	4713	4661	4568	4516	4423	4687	4542	277	1380	500	3500	5	1	55320000	2561	6.55	0.67	12	0.14	707.00	6953.00	5270	20250227	-12.14	3370	20240329	37.39	5270	-12.14	20250227	4360	6.19	20250203	5270	-12.14	20250227	3405	35.98	20240805	1.10	Y	006060	500	276 억	6161111	N	N	5240	N	N
117	20250410	130211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4675	65	2	1.41	218093780	46306	19.64	4780	4785	4660	5990	3230	4610	4709.84	11.14	-17507	4713	4661	4568	4516	4423	4687	4542	277	1380	500	3500	5	1	55320000	2586	6.61	0.67	12	0.08	707.00	6953.00	5270	20250227	-11.29	3370	20240329	38.72	5270	-11.29	20250227	4360	7.22	20250203	5270	-11.29	20250227	3405	37.30	20240805	1.10	Y	006060	500	276 억	6161111	N	N	5240	N	N
118	20250410	120211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4675	65	2	1.41	175545025	37203	15.78	4780	4785	4660	5990	3230	4610	4718.57	11.14	-14773	4713	4661	4568	4516	4423	4687	4542	277	1380	500	3500	5	1	55320000	2586	6.61	0.67	12	0.07	707.00	6953.00	5270	20250227	-11.29	3370	20240329	38.72	5270	-11.29	20250227	4360	7.22	20250203	5270	-11.29	20250227	3405	37.30	20240805	1.10	Y	006060	500	276 억	6161111	N	N	5240	N	N
119	20250410	110211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4700	90	2	1.95	148224985	31369	13.31	4780	4785	4675	5990	3230	4610	4725.21	11.14	-13190	4713	4661	4568	4516	4423	4687	4542	277	1380	500	3500	5	1	55320000	2600	6.65	0.68	12	0.06	707.00	6953.00	5270	20250227	-10.82	3370	20240329	39.47	5270	-10.82	20250227	4360	7.80	20250203	5270	-10.82	20250227	3405	38.03	20240805	1.10	Y	006060	500	276 억	6161111	N	N	5240	N	N
120	20250410	100210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4690	80	2	1.74	100959190	21317	9.04	4780	4785	4675	5990	3230	4610	4736.09	11.14	-10514	4713	4661	4568	4516	4423	4687	4542	277	1380	500	3500	5	1	55320000	2595	6.63	0.67	12	0.04	707.00	6953.00	5270	20250227	-11.01	3370	20240329	39.17	5270	-11.01	20250227	4360	7.57	20250203	5270	-11.01	20250227	3405	37.74	20240805	1.10	Y	006060	500	276 억	6161111	N	N	5240	N	N
121	20250410	090211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4745	135	2	2.93	47392895	9926	4.21	4780	4785	4745	5990	3230	4610	4774.62	11.14	-5153	4713	4661	4568	4516	4423	4687	4542	277	1380	500	3500	5	1	55320000	2625	6.71	0.68	12	0.02	707.00	6953.00	5270	20250227	-9.96	3370	20240329	40.80	5270	-9.96	20250227	4360	8.83	20250203	5270	-9.96	20250227	3405	39.35	20240805	1.10	Y	006060	500	276 억	6161111	N	N	5240	N	N
122	20250409	160211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4610	5	2	0.11	1070868067	235740	192.90	4500	4620	4475	5980	3225	4605	4542.44	10.94	43709	4698	4651	4608	4561	4518	4630	4540	277	1375	500	3490	5	1	55320000	2550	6.52	0.66	12	0.43	707.00	6953.00	5270	20250227	-12.52	3370	20240329	36.80	5270	-12.52	20250227	4360	5.73	20250203	5270	-12.52	20250227	3405	35.39	20240805	1.12	Y	006060	500	276 억	6053680	N	N	5240	N	N
123	20250409	150203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4535	-70	5	-1.52	987389032	217512	177.99	4500	4620	4475	5980	3225	4605	4539.47	10.94	53026	4698	4651	4608	4561	4518	4630	4540	277	1375	500	3490	5	1	55320000	2509	6.41	0.65	12	0.39	707.00	6953.00	5270	20250227	-13.95	3370	20240329	34.57	5270	-13.95	20250227	4360	4.01	20250203	5270	-13.95	20250227	3405	33.19	20240805	1.12	Y	006060	500	276 억	6053680	N	N	2689	N	N
124	20250409	140210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4500	-105	5	-2.28	569100520	124812	102.13	4500	4620	4475	5980	3225	4605	4559.66	10.94	17091	4698	4651	4608	4561	4518	4630	4540	277	1375	500	3490	5	1	55320000	2489	6.36	0.65	12	0.23	707.00	6953.00	5270	20250227	-14.61	3370	20240329	33.53	5270	-14.61	20250227	4360	3.21	20250203	5270	-14.61	20250227	3405	32.16	20240805	1.12	Y	006060	500	276 억	6053680	N	N	2689	N	N
125	20250409	130208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4550	-55	5	-1.19	342380265	74770	61.18	4500	4620	4475	5980	3225	4605	4579.11	10.94	5242	4698	4651	4608	4561	4518	4630	4540	277	1375	500	3490	5	1	55320000	2517	6.44	0.65	12	0.14	707.00	6953.00	5270	20250227	-13.66	3370	20240329	35.01	5270	-13.66	20250227	4360	4.36	20250203	5270	-13.66	20250227	3405	33.63	20240805	1.12	Y	006060	500	276 억	6053680	N	N	2689	N	N
126	20250409	120210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4580	-25	5	-0.54	248795625	54304	44.44	4500	4620	4475	5980	3225	4605	4581.53	10.94	5264	4698	4651	4608	4561	4518	4630	4540	277	1375	500	3490	5	1	55320000	2534	6.48	0.66	12	0.10	707.00	6953.00	5270	20250227	-13.09	3370	20240329	35.91	5270	-13.09	20250227	4360	5.05	20250203	5270	-13.09	20250227	3405	34.51	20240805	1.12	Y	006060	500	276 억	6053680	N	N	2689	N	N
127	20250409	110210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4580	-25	5	-0.54	227570240	49669	40.64	4500	4620	4475	5980	3225	4605	4581.74	10.94	4159	4698	4651	4608	4561	4518	4630	4540	277	1375	500	3490	5	1	55320000	2534	6.48	0.66	12	0.09	707.00	6953.00	5270	20250227	-13.09	3370	20240329	35.91	5270	-13.09	20250227	4360	5.05	20250203	5270	-13.09	20250227	3405	34.51	20240805	1.12	Y	006060	500	276 억	6053680	N	N	2689	N	N
128	20250409	100210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4595	-10	5	-0.22	144511095	31567	25.83	4500	4620	4475	5980	3225	4605	4577.92	10.94	2759	4698	4651	4608	4561	4518	4630	4540	277	1375	500	3490	5	1	55320000	2542	6.50	0.66	12	0.06	707.00	6953.00	5270	20250227	-12.81	3370	20240329	36.35	5270	-12.81	20250227	4360	5.39	20250203	5270	-12.81	20250227	3405	34.95	20240805	1.12	Y	006060	500	276 억	6053680	N	N	2689	N	N
129	20250409	090210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4570	-35	5	-0.76	25581910	5681	4.65	4500	4570	4475	5980	3225	4605	4503.06	10.94	369	4698	4651	4608	4561	4518	4630	4540	277	1375	500	3490	5	1	55320000	2528	6.46	0.66	12	0.01	707.00	6953.00	5270	20250227	-13.28	3370	20240329	35.61	5270	-13.28	20250227	4360	4.82	20250203	5270	-13.28	20250227	3405	34.21	20240805	1.12	Y	006060	500	276 억	6053680	N	N	2689	N	N
130	20250408	160208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4605	25	2	0.55	560968495	121833	61.13	4630	4655	4565	5950	3210	4580	4604.41	10.94	18637	5003	4791	4658	4446	4313	4725	4380	277	1370	500	3480	5	1	55320000	2547	6.51	0.66	12	0.22	707.00	6953.00	5270	20250227	-12.62	3370	20240329	36.65	5270	-12.62	20250227	4360	5.62	20250203	5270	-12.62	20250227	3405	35.24	20240805	1.14	Y	006060	500	276 억	6052418	N	N	2689	N	N
131	20250408	150209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4590	10	2	0.22	521741300	113309	56.85	4630	4655	4565	5950	3210	4580	4604.59	10.94	22455	5003	4791	4658	4446	4313	4725	4380	277	1370	500	3480	5	1	55320000	2539	6.49	0.66	12	0.20	707.00	6953.00	5270	20250227	-12.90	3370	20240329	36.20	5270	-12.90	20250227	4360	5.28	20250203	5270	-12.90	20250227	3405	34.80	20240805	1.14	Y	006060	500	276 억	6052418	N	N	3401	N	N
132	20250408	140208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4600	20	2	0.44	453892060	98507	49.43	4630	4655	4570	5950	3210	4580	4607.71	10.94	22461	5003	4791	4658	4446	4313	4725	4380	277	1370	500	3480	5	1	55320000	2545	6.51	0.66	12	0.18	707.00	6953.00	5270	20250227	-12.71	3370	20240329	36.50	5270	-12.71	20250227	4360	5.50	20250203	5270	-12.71	20250227	3405	35.10	20240805	1.14	Y	006060	500	276 억	6052418	N	N	3401	N	N
133	20250408	130209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4605	25	2	0.55	346253120	75039	37.65	4630	4655	4580	5950	3210	4580	4614.31	10.94	29290	5003	4791	4658	4446	4313	4725	4380	277	1370	500	3480	5	1	55320000	2547	6.51	0.66	12	0.14	707.00	6953.00	5270	20250227	-12.62	3370	20240329	36.65	5270	-12.62	20250227	4360	5.62	20250203	5270	-12.62	20250227	3405	35.24	20240805	1.14	Y	006060	500	276 억	6052418	N	N	3401	N	N
134	20250408	120210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4615	35	2	0.76	310152155	67210	33.72	4630	4655	4580	5950	3210	4580	4614.67	10.94	29877	5003	4791	4658	4446	4313	4725	4380	277	1370	500	3480	5	1	55320000	2553	6.53	0.66	12	0.12	707.00	6953.00	5270	20250227	-12.43	3370	20240329	36.94	5270	-12.43	20250227	4360	5.85	20250203	5270	-12.43	20250227	3405	35.54	20240805	1.14	Y	006060	500	276 억	6052418	N	N	3401	N	N
135	20250408	110208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4625	45	2	0.98	116917930	25321	12.71	4630	4655	4590	5950	3210	4580	4617.43	10.94	8062	5003	4791	4658	4446	4313	4725	4380	277	1370	500	3480	5	1	55320000	2559	6.54	0.67	12	0.05	707.00	6953.00	5270	20250227	-12.24	3370	20240329	37.24	5270	-12.24	20250227	4360	6.08	20250203	5270	-12.24	20250227	3405	35.83	20240805	1.14	Y	006060	500	276 억	6052418	N	N	3401	N	N
136	20250408	100208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4615	35	2	0.76	59238570	12824	6.43	4630	4655	4595	5950	3210	4580	4619.35	10.94	2966	5003	4791	4658	4446	4313	4725	4380	277	1370	500	3480	5	1	55320000	2553	6.53	0.66	12	0.02	707.00	6953.00	5270	20250227	-12.43	3370	20240329	36.94	5270	-12.43	20250227	4360	5.85	20250203	5270	-12.43	20250227	3405	35.54	20240805	1.14	Y	006060	500	276 억	6052418	N	N	3401	N	N
137	20250408	090209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4630	50	2	1.09	2185360	472	0.24	4630	4630	4630	5950	3210	4580	4630.00	10.94	40	5003	4791	4658	4446	4313	4725	4380	277	1370	500	3480	5	1	55320000	2561	6.55	0.67	12	0.00	707.00	6953.00	5270	20250227	-12.14	3370	20240329	37.39	5270	-12.14	20250227	4360	6.19	20250203	5270	-12.14	20250227	3405	35.98	20240805	1.14	Y	006060	500	276 억	6052418	N	N	3401	N	N
138	20250407	160207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4580	-205	5	-4.28	910978236	199273	96.08	4700	4870	4525	6220	3350	4785	4571.51	10.96	-10238	4951	4867	4716	4632	4481	4910	4675	277	1435	500	3630	5	1	55320000	2534	6.48	0.66	12	0.36	707.00	6953.00	5270	20250227	-13.09	3370	20240329	35.91	5270	-13.09	20250227	4360	5.05	20250203	5270	-13.09	20250227	3405	34.51	20240805	1.09	Y	006060	500	276 억	6062842	N	N	3401	N	N
139	20250407	150209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4580	-205	5	-4.28	847165421	185304	89.34	4700	4870	4525	6220	3350	4785	4571.76	10.96	-4003	4951	4867	4716	4632	4481	4910	4675	277	1435	500	3630	5	1	55320000	2534	6.48	0.66	12	0.33	707.00	6953.00	5270	20250227	-13.09	3370	20240329	35.91	5270	-13.09	20250227	4360	5.05	20250203	5270	-13.09	20250227	3405	34.51	20240805	1.09	Y	006060	500	276 억	6062842	N	N	1724	N	N
140	20250407	140208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4555	-230	5	-4.81	810559871	177296	85.48	4700	4870	4525	6220	3350	4785	4571.79	10.96	-1902	4951	4867	4716	4632	4481	4910	4675	277	1435	500	3630	5	1	55320000	2520	6.44	0.66	12	0.32	707.00	6953.00	5270	20250227	-13.57	3370	20240329	35.16	5270	-13.57	20250227	4360	4.47	20250203	5270	-13.57	20250227	3405	33.77	20240805	1.09	Y	006060	500	276 억	6062842	N	N	1724	N	N
141	20250407	130207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4600	-185	5	-3.87	785558316	171820	82.84	4700	4870	4525	6220	3350	4785	4571.98	10.96	1006	4951	4867	4716	4632	4481	4910	4675	277	1435	500	3630	5	1	55320000	2545	6.51	0.66	12	0.31	707.00	6953.00	5270	20250227	-12.71	3370	20240329	36.50	5270	-12.71	20250227	4360	5.50	20250203	5270	-12.71	20250227	3405	35.10	20240805	1.09	Y	006060	500	276 억	6062842	N	N	1724	N	N
142	20250407	120208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4605	-180	5	-3.76	728162136	159286	76.80	4700	4870	4525	6220	3350	4785	4571.41	10.96	6278	4951	4867	4716	4632	4481	4910	4675	277	1435	500	3630	5	1	55320000	2547	6.51	0.66	12	0.29	707.00	6953.00	5270	20250227	-12.62	3370	20240329	36.65	5270	-12.62	20250227	4360	5.62	20250203	5270	-12.62	20250227	3405	35.24	20240805	1.09	Y	006060	500	276 억	6062842	N	N	1724	N	N
143	20250407	110207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4585	-200	5	-4.18	611017245	133741	64.48	4700	4870	4525	6220	3350	4785	4568.66	10.96	-6529	4951	4867	4716	4632	4481	4910	4675	277	1435	500	3630	5	1	55320000	2536	6.49	0.66	12	0.24	707.00	6953.00	5270	20250227	-13.00	3370	20240329	36.05	5270	-13.00	20250227	4360	5.16	20250203	5270	-13.00	20250227	3405	34.65	20240805	1.09	Y	006060	500	276 억	6062842	N	N	1724	N	N
144	20250407	100208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4535	-250	5	-5.22	351771695	76747	37.00	4700	4870	4525	6220	3350	4785	4583.52	10.96	-6922	4951	4867	4716	4632	4481	4910	4675	277	1435	500	3630	5	1	55320000	2509	6.41	0.65	12	0.14	707.00	6953.00	5270	20250227	-13.95	3370	20240329	34.57	5270	-13.95	20250227	4360	4.01	20250203	5270	-13.95	20250227	3405	33.19	20240805	1.09	Y	006060	500	276 억	6062842	N	N	1724	N	N
145	20250407	090207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4620	-165	5	-3.45	4364275	935	0.45	4700	4700	4620	6220	3350	4785	4667.67	10.96	-461	4951	4867	4716	4632	4481	4910	4675	277	1435	500	3630	5	1	55320000	2556	6.53	0.66	12	0.00	707.00	6953.00	5270	20250227	-12.33	3370	20240329	37.09	5270	-12.33	20250227	4360	5.96	20250203	5270	-12.33	20250227	3405	35.68	20240805	1.09	Y	006060	500	276 억	6062842	N	N	1724	N	N
146	20250404	160207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4785	95	2	2.03	960516735	207355	91.73	4565	4800	4565	6090	3285	4690	4632.22	10.90	31814	4903	4796	4688	4581	4473	4742	4527	277	1400	500	3560	5	1	55320000	2647	6.77	0.69	12	0.37	707.00	6953.00	5270	20250227	-9.20	3370	20240329	41.99	5270	-9.20	20250227	4360	9.75	20250203	5270	-9.20	20250227	3380	41.57	20240405	1.09	Y	006060	500	276 억	6031208	N	N	1724	N	N
147	20250404	150208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4695	5	2	0.11	888256425	192133	85.00	4565	4695	4565	6090	3285	4690	4623.13	10.90	40103	4903	4796	4688	4581	4473	4742	4527	277	1400	500	3560	5	1	55320000	2597	6.64	0.68	12	0.35	707.00	6953.00	5270	20250227	-10.91	3370	20240329	39.32	5270	-10.91	20250227	4360	7.68	20250203	5270	-10.91	20250227	3380	38.91	20240405	1.09	Y	006060	500	276 억	6031208	N	N	200	N	N
148	20250404	140209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4625	-65	5	-1.39	773258020	167271	74.00	4565	4695	4565	6090	3285	4690	4622.79	10.90	39113	4903	4796	4688	4581	4473	4742	4527	277	1400	500	3560	5	1	55320000	2559	6.54	0.67	12	0.30	707.00	6953.00	5270	20250227	-12.24	3370	20240329	37.24	5270	-12.24	20250227	4360	6.08	20250203	5270	-12.24	20250227	3380	36.83	20240405	1.09	Y	006060	500	276 억	6031208	N	N	200	N	N
149	20250404	130209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4645	-45	5	-0.96	711033760	153861	68.07	4565	4695	4565	6090	3285	4690	4621.27	10.90	45729	4903	4796	4688	4581	4473	4742	4527	277	1400	500	3560	5	1	55320000	2570	6.57	0.67	12	0.28	707.00	6953.00	5270	20250227	-11.86	3370	20240329	37.83	5270	-11.86	20250227	4360	6.54	20250203	5270	-11.86	20250227	3380	37.43	20240405	1.09	Y	006060	500	276 억	6031208	N	N	200	N	N
150	20250404	120208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4680	-10	5	-0.21	480747755	104092	46.05	4565	4695	4565	6090	3285	4690	4618.49	10.90	20276	4903	4796	4688	4581	4473	4742	4527	277	1400	500	3560	5	1	55320000	2589	6.62	0.67	12	0.19	707.00	6953.00	5270	20250227	-11.20	3370	20240329	38.87	5270	-11.20	20250227	4360	7.34	20250203	5270	-11.20	20250227	3380	38.46	20240405	1.09	Y	006060	500	276 억	6031208	N	N	200	N	N
151	20250404	110208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4635	-55	5	-1.17	366590930	79623	35.23	4565	4675	4565	6090	3285	4690	4604.08	10.90	17452	4903	4796	4688	4581	4473	4742	4527	277	1400	500	3560	5	1	55320000	2564	6.56	0.67	12	0.14	707.00	6953.00	5270	20250227	-12.05	3370	20240329	37.54	5270	-12.05	20250227	4360	6.31	20250203	5270	-12.05	20250227	3380	37.13	20240405	1.09	Y	006060	500	276 억	6031208	N	N	200	N	N
152	20250404	100208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4605	-85	5	-1.81	316268350	68718	30.40	4565	4675	4565	6090	3285	4690	4602.41	10.90	14664	4903	4796	4688	4581	4473	4742	4527	277	1400	500	3560	5	1	55320000	2547	6.51	0.66	12	0.12	707.00	6953.00	5270	20250227	-12.62	3370	20240329	36.65	5270	-12.62	20250227	4360	5.62	20250203	5270	-12.62	20250227	3380	36.24	20240405	1.09	Y	006060	500	276 억	6031208	N	N	200	N	N
153	20250404	090209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4600	-90	5	-1.92	15677875	3419	1.51	4565	4600	4565	6090	3285	4690	4585.51	10.90	197	4903	4796	4688	4581	4473	4742	4527	277	1400	500	3560	5	1	55320000	2545	6.51	0.66	12	0.01	707.00	6953.00	5270	20250227	-12.71	3370	20240329	36.50	5270	-12.71	20250227	4360	5.50	20250203	5270	-12.71	20250227	3380	36.09	20240405	1.09	Y	006060	500	276 억	6031208	N	N	200	N	N
154	20250403	160206	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4690	-125	5	-2.60	1049303798	226037	332.80	4795	4795	4580	6250	3375	4815	4642.18	10.95	-37913	4908	4861	4788	4741	4668	4825	4705	277	1435	500	3650	5	1	55320000	2595	6.63	0.67	12	0.41	707.00	6953.00	5270	20250227	-11.01	3370	20240329	39.17	5270	-11.01	20250227	4360	7.57	20250203	5270	-11.01	20250227	3380	38.76	20240405	1.09	Y	006060	500	276 억	6059756	N	N	200	N	N
155	20250403	150207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4645	-170	5	-3.53	958950068	206674	304.29	4795	4795	4580	6250	3375	4815	4639.92	10.95	-31651	4908	4861	4788	4741	4668	4825	4705	277	1435	500	3650	5	1	55320000	2570	6.57	0.67	12	0.37	707.00	6953.00	5270	20250227	-11.86	3370	20240329	37.83	5270	-11.86	20250227	4360	6.54	20250203	5270	-11.86	20250227	3380	37.43	20240405	1.09	Y	006060	500	276 억	6059756	N	N	0	N	N
156	20250403	140207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4680	-135	5	-2.80	826027043	178183	262.34	4795	4795	4580	6250	3375	4815	4635.84	10.95	-21281	4908	4861	4788	4741	4668	4825	4705	277	1435	500	3650	5	1	55320000	2589	6.62	0.67	12	0.32	707.00	6953.00	5270	20250227	-11.20	3370	20240329	38.87	5270	-11.20	20250227	4360	7.34	20250203	5270	-11.20	20250227	3380	38.46	20240405	1.09	Y	006060	500	276 억	6059756	N	N	0	N	N
157	20250403	130208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4665	-150	5	-3.12	783261051	169034	248.87	4795	4795	4580	6250	3375	4815	4633.75	10.95	-19775	4908	4861	4788	4741	4668	4825	4705	277	1435	500	3650	5	1	55320000	2581	6.60	0.67	12	0.31	707.00	6953.00	5270	20250227	-11.48	3370	20240329	38.43	5270	-11.48	20250227	4360	7.00	20250203	5270	-11.48	20250227	3380	38.02	20240405	1.09	Y	006060	500	276 억	6059756	N	N	0	N	N
158	20250403	120208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4680	-135	5	-2.80	694559346	150065	220.94	4795	4795	4580	6250	3375	4815	4628.39	10.95	-9567	4908	4861	4788	4741	4668	4825	4705	277	1435	500	3650	5	1	55320000	2589	6.62	0.67	12	0.27	707.00	6953.00	5270	20250227	-11.20	3370	20240329	38.87	5270	-11.20	20250227	4360	7.34	20250203	5270	-11.20	20250227	3380	38.46	20240405	1.09	Y	006060	500	276 억	6059756	N	N	0	N	N
159	20250403	110207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4620	-195	5	-4.05	513505476	111002	163.43	4795	4795	4580	6250	3375	4815	4626.09	10.95	-12657	4908	4861	4788	4741	4668	4825	4705	277	1435	500	3650	5	1	55320000	2556	6.53	0.66	12	0.20	707.00	6953.00	5270	20250227	-12.33	3370	20240329	37.09	5270	-12.33	20250227	4360	5.96	20250203	5270	-12.33	20250227	3380	36.69	20240405	1.09	Y	006060	500	276 억	6059756	N	N	0	N	N
160	20250403	100207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4595	-220	5	-4.57	333176875	71852	105.79	4795	4795	4590	6250	3375	4815	4636.99	10.95	-6033	4908	4861	4788	4741	4668	4825	4705	277	1435	500	3650	5	1	55320000	2542	6.50	0.66	12	0.13	707.00	6953.00	5270	20250227	-12.81	3370	20240329	36.35	5270	-12.81	20250227	4360	5.39	20250203	5270	-12.81	20250227	3380	35.95	20240405	1.09	Y	006060	500	276 억	6059756	N	N	0	N	N
161	20250403	090207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4700	-115	5	-2.39	1358715	288	0.42	4795	4795	4700	6250	3375	4815	4717.76	10.95	-256	4908	4861	4788	4741	4668	4825	4705	277	1435	500	3650	5	1	55320000	2600	6.65	0.68	12	0.00	707.00	6953.00	5270	20250227	-10.82	3370	20240329	39.47	5270	-10.82	20250227	4360	7.80	20250203	5270	-10.82	20250227	3380	39.05	20240405	1.09	Y	006060	500	276 억	6059756	N	N	0	N	N
162	20250402	160205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4815	10	2	0.21	324165000	67919	131.51	4835	4835	4715	6240	3365	4805	4772.82	10.98	-8974	4898	4851	4798	4751	4698	4875	4775	277	1435	500	3650	5	1	55320000	2664	6.81	0.69	12	0.12	707.00	6953.00	5270	20250227	-8.63	3370	20240329	42.88	5270	-8.63	20250227	4360	10.44	20250203	5270	-8.63	20250227	3380	42.46	20240405	1.08	Y	006060	500	276 억	6071794	N	N	3292	N	N
163	20250402	150204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4765	-40	5	-0.83	293689520	61547	119.17	4835	4835	4715	6240	3365	4805	4771.79	10.98	-5161	4898	4851	4798	4751	4698	4875	4775	277	1435	500	3650	5	1	55320000	2636	6.74	0.69	12	0.11	707.00	6953.00	5270	20250227	-9.58	3370	20240329	41.39	5270	-9.58	20250227	4360	9.29	20250203	5270	-9.58	20250227	3380	40.98	20240405	1.08	Y	006060	500	276 억	6071794	N	N	3292	N	N
164	20250402	140204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4755	-50	5	-1.04	243470940	50991	98.73	4835	4835	4715	6240	3365	4805	4774.78	10.98	-2863	4898	4851	4798	4751	4698	4875	4775	277	1435	500	3650	5	1	55320000	2630	6.73	0.68	12	0.09	707.00	6953.00	5270	20250227	-9.77	3370	20240329	41.10	5270	-9.77	20250227	4360	9.06	20250203	5270	-9.77	20250227	3380	40.68	20240405	1.08	Y	006060	500	276 억	6071794	N	N	3292	N	N
165	20250402	130206	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4780	-25	5	-0.52	206008060	43105	83.46	4835	4835	4750	6240	3365	4805	4779.21	10.98	-3075	4898	4851	4798	4751	4698	4875	4775	277	1435	500	3650	5	1	55320000	2644	6.76	0.69	12	0.08	707.00	6953.00	5270	20250227	-9.30	3370	20240329	41.84	5270	-9.30	20250227	4360	9.63	20250203	5270	-9.30	20250227	3380	41.42	20240405	1.08	Y	006060	500	276 억	6071794	N	N	3292	N	N
166	20250402	120205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4785	-20	5	-0.42	195885425	40985	79.36	4835	4835	4750	6240	3365	4805	4779.44	10.98	-2663	4898	4851	4798	4751	4698	4875	4775	277	1435	500	3650	5	1	55320000	2647	6.77	0.69	12	0.07	707.00	6953.00	5270	20250227	-9.20	3370	20240329	41.99	5270	-9.20	20250227	4360	9.75	20250203	5270	-9.20	20250227	3380	41.57	20240405	1.08	Y	006060	500	276 억	6071794	N	N	3292	N	N
167	20250402	110205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4780	-25	5	-0.52	162807690	34071	65.97	4835	4835	4750	6240	3365	4805	4778.48	10.98	147	4898	4851	4798	4751	4698	4875	4775	277	1435	500	3650	5	1	55320000	2644	6.76	0.69	12	0.06	707.00	6953.00	5270	20250227	-9.30	3370	20240329	41.84	5270	-9.30	20250227	4360	9.63	20250203	5270	-9.30	20250227	3380	41.42	20240405	1.08	Y	006060	500	276 억	6071794	N	N	3292	N	N
168	20250402	100204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4750	-55	5	-1.14	45930225	9622	18.63	4835	4835	4750	6240	3365	4805	4773.46	10.98	-5356	4898	4851	4798	4751	4698	4875	4775	277	1435	500	3650	5	1	55320000	2628	6.72	0.68	12	0.02	707.00	6953.00	5270	20250227	-9.87	3370	20240329	40.95	5270	-9.87	20250227	4360	8.94	20250203	5270	-9.87	20250227	3380	40.53	20240405	1.08	Y	006060	500	276 억	6071794	N	N	3292	N	N
169	20250402	090205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4805	0	3	0.00	1949285	404	0.78	4835	4835	4805	6240	3365	4805	4824.96	10.98	-152	4898	4851	4798	4751	4698	4875	4775	277	1435	500	3650	5	1	55320000	2658	6.80	0.69	12	0.00	707.00	6953.00	5270	20250227	-8.82	3370	20240329	42.58	5270	-8.82	20250227	4360	10.21	20250203	5270	-8.82	20250227	3380	42.16	20240405	1.08	Y	006060	500	276 억	6071794	N	N	3292	N	N
170	20250401	160206	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4805	55	2	1.16	247084877	51644	30.49	4750	4845	4745	6170	3325	4750	4784.38	10.97	-2150	4913	4831	4733	4651	4553	4872	4692	277	1420	500	3610	5	1	55320000	2658	6.80	0.69	12	0.09	707.00	6953.00	5270	20250227	-8.82	3370	20240329	42.58	5270	-8.82	20250227	4360	10.21	20250203	5270	-8.82	20250227	3380	42.16	20240405	1.10	Y	006060	500	276 억	6070639	N	N	3292	N	N
171	20250401	150206	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4780	30	2	0.63	224052682	46830	27.65	4750	4845	4745	6170	3325	4750	4784.38	10.97	345	4913	4831	4733	4651	4553	4872	4692	277	1420	500	3610	5	1	55320000	2644	6.76	0.69	12	0.08	707.00	6953.00	5270	20250227	-9.30	3370	20240329	41.84	5270	-9.30	20250227	4360	9.63	20250203	5270	-9.30	20250227	3380	41.42	20240405	1.10	Y	006060	500	276 억	6070639	N	N	9593	N	N
172	20250401	140205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4800	50	2	1.05	185768572	38829	22.93	4750	4845	4745	6170	3325	4750	4784.27	10.97	2330	4913	4831	4733	4651	4553	4872	4692	277	1420	500	3610	5	1	55320000	2655	6.79	0.69	12	0.07	707.00	6953.00	5270	20250227	-8.92	3370	20240329	42.43	5270	-8.92	20250227	4360	10.09	20250203	5270	-8.92	20250227	3380	42.01	20240405	1.10	Y	006060	500	276 억	6070639	N	N	9593	N	N
173	20250401	130206	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4800	50	2	1.05	170211292	35586	21.01	4750	4845	4745	6170	3325	4750	4783.10	10.97	2137	4913	4831	4733	4651	4553	4872	4692	277	1420	500	3610	5	1	55320000	2655	6.79	0.69	12	0.06	707.00	6953.00	5270	20250227	-8.92	3370	20240329	42.43	5270	-8.92	20250227	4360	10.09	20250203	5270	-8.92	20250227	3380	42.01	20240405	1.10	Y	006060	500	276 억	6070639	N	N	9593	N	N
174	20250401	120206	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4795	45	2	0.95	155660667	32554	19.22	4750	4845	4745	6170	3325	4750	4781.61	10.97	2840	4913	4831	4733	4651	4553	4872	4692	277	1420	500	3610	5	1	55320000	2653	6.78	0.69	12	0.06	707.00	6953.00	5270	20250227	-9.01	3370	20240329	42.28	5270	-9.01	20250227	4360	9.98	20250203	5270	-9.01	20250227	3380	41.86	20240405	1.10	Y	006060	500	276 억	6070639	N	N	9593	N	N
175	20250401	110205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4810	60	2	1.26	140960077	29491	17.41	4750	4845	4745	6170	3325	4750	4779.77	10.97	3378	4913	4831	4733	4651	4553	4872	4692	277	1420	500	3610	5	1	55320000	2661	6.80	0.69	12	0.05	707.00	6953.00	5270	20250227	-8.73	3370	20240329	42.73	5270	-8.73	20250227	4360	10.32	20250203	5270	-8.73	20250227	3380	42.31	20240405	1.10	Y	006060	500	276 억	6070639	N	N	9593	N	N
176	20250401	100204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4760	10	2	0.21	124724997	26094	15.41	4750	4845	4750	6170	3325	4750	4779.83	10.97	1035	4913	4831	4733	4651	4553	4872	4692	277	1420	500	3610	5	1	55320000	2633	6.73	0.68	12	0.05	707.00	6953.00	5270	20250227	-9.68	3370	20240329	41.25	5270	-9.68	20250227	4360	9.17	20250203	5270	-9.68	20250227	3380	40.83	20240405	1.10	Y	006060	500	276 억	6070639	N	N	9593	N	N
177	20250401	090204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4760	10	2	0.21	18279060	3848	2.27	4750	4760	4750	6170	3325	4750	4750.28	10.97	2802	4913	4831	4733	4651	4553	4872	4692	277	1420	500	3610	5	1	55320000	2633	6.73	0.68	12	0.01	707.00	6953.00	5270	20250227	-9.68	3370	20240329	41.25	5270	-9.68	20250227	4360	9.17	20250203	5270	-9.68	20250227	3380	40.83	20240405	1.10	Y	006060	500	276 억	6070639	N	N	9593	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History