KissMeData/025860/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

64 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	20250228	160408	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6430	-140	5	-2.13	556315360	85963	96.86	6520	6550	6420	8540	4600	6570	6471.57	3.68	-23945	6736	6652	6596	6512	6456	6625	6485	497	1970	1000	4860	10	1	49678843	3194	26.68	0.62	12	0.17	241.00	10424.00	7670	20240221	-16.17	5960	20241210	7.89	6750	-4.74	20250221	6120	5.07	20250102	7600	-15.39	20240723	5960	7.89	20241210	1.07	N	025860	1000	496 억	1827831	N	N	4	N	N
3	20250228	150410	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6430	-140	5	-2.13	528896020	81701	92.06	6520	6550	6420	8540	4600	6570	6473.56	3.68	-24687	6736	6652	6596	6512	6456	6625	6485	497	1970	1000	4860	10	1	49678843	3194	26.68	0.62	12	0.16	241.00	10424.00	7670	20240221	-16.17	5960	20241210	7.89	6750	-4.74	20250221	6120	5.07	20250102	7600	-15.39	20240723	5960	7.89	20241210	1.07	N	025860	1000	496 억	1827831	N	N	0	N	N
4	20250228	140411	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6450	-120	5	-1.83	452398640	69817	78.67	6520	6550	6440	8540	4600	6570	6479.78	3.68	-21504	6736	6652	6596	6512	6456	6625	6485	497	1970	1000	4860	10	1	49678843	3204	26.76	0.62	12	0.14	241.00	10424.00	7670	20240221	-15.91	5960	20241210	8.22	6750	-4.44	20250221	6120	5.39	20250102	7600	-15.13	20240723	5960	8.22	20241210	1.07	N	025860	1000	496 억	1827831	N	N	0	N	N
5	20250228	130410	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6470	-100	5	-1.52	344127570	53029	59.75	6520	6550	6450	8540	4600	6570	6489.42	3.68	-13418	6736	6652	6596	6512	6456	6625	6485	497	1970	1000	4860	10	1	49678843	3214	26.85	0.62	12	0.11	241.00	10424.00	7670	20240221	-15.65	5960	20241210	8.56	6750	-4.15	20250221	6120	5.72	20250102	7600	-14.87	20240723	5960	8.56	20241210	1.07	N	025860	1000	496 억	1827831	N	N	0	N	N
6	20250228	120408	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6480	-90	5	-1.37	296749360	45698	51.49	6520	6550	6470	8540	4600	6570	6493.71	3.68	-11446	6736	6652	6596	6512	6456	6625	6485	497	1970	1000	4860	10	1	49678843	3219	26.89	0.62	12	0.09	241.00	10424.00	7670	20240221	-15.51	5960	20241210	8.72	6750	-4.00	20250221	6120	5.88	20250102	7600	-14.74	20240723	5960	8.72	20241210	1.07	N	025860	1000	496 억	1827831	N	N	0	N	N
7	20250228	110408	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6480	-90	5	-1.37	245341790	37765	42.55	6520	6550	6470	8540	4600	6570	6496.54	3.68	-9629	6736	6652	6596	6512	6456	6625	6485	497	1970	1000	4860	10	1	49678843	3219	26.89	0.62	12	0.08	241.00	10424.00	7670	20240221	-15.51	5960	20241210	8.72	6750	-4.00	20250221	6120	5.88	20250102	7600	-14.74	20240723	5960	8.72	20241210	1.07	N	025860	1000	496 억	1827831	N	N	0	N	N
8	20250228	100408	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6490	-80	5	-1.22	164244540	25257	28.46	6520	6550	6480	8540	4600	6570	6502.93	3.68	-6282	6736	6652	6596	6512	6456	6625	6485	497	1970	1000	4860	10	1	49678843	3224	26.93	0.62	12	0.05	241.00	10424.00	7670	20240221	-15.38	5960	20241210	8.89	6750	-3.85	20250221	6120	6.05	20250102	7600	-14.61	20240723	5960	8.89	20241210	1.07	N	025860	1000	496 억	1827831	N	N	0	N	N
9	20250228	090409	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6490	-80	5	-1.22	59507470	9139	10.30	6520	6550	6490	8540	4600	6570	6511.38	3.68	-4964	6736	6652	6596	6512	6456	6625	6485	497	1970	1000	4860	10	1	49678843	3224	26.93	0.62	12	0.02	241.00	10424.00	7670	20240221	-15.38	5960	20241210	8.89	6750	-3.85	20250221	6120	6.05	20250102	7600	-14.61	20240723	5960	8.89	20241210	1.07	N	025860	1000	496 억	1827831	N	N	0	N	N
10	20250227	160407	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6570	-90	5	-1.35	584814430	88738	164.96	6660	6680	6540	8650	4670	6660	6590.35	3.71	-17477	6713	6686	6643	6616	6573	6700	6630	497	1990	1000	4920	10	1	49678843	3264	27.26	0.63	12	0.18	241.00	10424.00	7670	20240221	-14.34	5960	20241210	10.23	6750	-2.67	20250221	6120	7.35	20250102	7600	-13.55	20240723	5960	10.23	20241210	1.06	N	025860	1000	496 억	1843061	N	N	23	N	N
11	20250227	150405	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6590	-70	5	-1.05	534766220	81127	150.81	6660	6680	6540	8650	4670	6660	6591.72	3.71	-19551	6713	6686	6643	6616	6573	6700	6630	497	1990	1000	4920	10	1	49678843	3274	27.34	0.63	12	0.16	241.00	10424.00	7670	20240221	-14.08	5960	20241210	10.57	6750	-2.37	20250221	6120	7.68	20250102	7600	-13.29	20240723	5960	10.57	20241210	1.06	N	025860	1000	496 억	1843061	N	N	23	N	N
12	20250227	140407	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6580	-80	5	-1.20	496098020	75263	139.91	6660	6680	6540	8650	4670	6660	6591.53	3.71	-17665	6713	6686	6643	6616	6573	6700	6630	497	1990	1000	4920	10	1	49678843	3269	27.30	0.63	12	0.15	241.00	10424.00	7670	20240221	-14.21	5960	20241210	10.40	6750	-2.52	20250221	6120	7.52	20250102	7600	-13.42	20240723	5960	10.40	20241210	1.06	N	025860	1000	496 억	1843061	N	N	23	N	N
13	20250227	130405	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6580	-80	5	-1.20	349851610	52993	98.51	6660	6680	6570	8650	4670	6660	6601.85	3.71	-15064	6713	6686	6643	6616	6573	6700	6630	497	1990	1000	4920	10	1	49678843	3269	27.30	0.63	12	0.11	241.00	10424.00	7670	20240221	-14.21	5960	20241210	10.40	6750	-2.52	20250221	6120	7.52	20250102	7600	-13.42	20240723	5960	10.40	20241210	1.06	N	025860	1000	496 억	1843061	N	N	23	N	N
14	20250227	120405	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6590	-70	5	-1.05	259031660	39196	72.86	6660	6680	6580	8650	4670	6660	6608.62	3.71	-8282	6713	6686	6643	6616	6573	6700	6630	497	1990	1000	4920	10	1	49678843	3274	27.34	0.63	12	0.08	241.00	10424.00	7670	20240221	-14.08	5960	20241210	10.57	6750	-2.37	20250221	6120	7.68	20250102	7600	-13.29	20240723	5960	10.57	20241210	1.06	N	025860	1000	496 억	1843061	N	N	23	N	N
15	20250227	110408	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6590	-70	5	-1.05	241264430	36498	67.85	6660	6680	6580	8650	4670	6660	6610.35	3.71	-7564	6713	6686	6643	6616	6573	6700	6630	497	1990	1000	4920	10	1	49678843	3274	27.34	0.63	12	0.07	241.00	10424.00	7670	20240221	-14.08	5960	20241210	10.57	6750	-2.37	20250221	6120	7.68	20250102	7600	-13.29	20240723	5960	10.57	20241210	1.06	N	025860	1000	496 억	1843061	N	N	23	N	N
16	20250227	100419	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6610	-50	5	-0.75	164312280	24836	46.17	6660	6680	6590	8650	4670	6660	6615.89	3.71	-6351	6713	6686	6643	6616	6573	6700	6630	497	1990	1000	4920	10	1	49678843	3284	27.43	0.63	12	0.05	241.00	10424.00	7670	20240221	-13.82	5960	20241210	10.91	6750	-2.07	20250221	6120	8.01	20250102	7600	-13.03	20240723	5960	10.91	20241210	1.06	N	025860	1000	496 억	1843061	N	N	23	N	N
17	20250227	090417	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6660	0	3	0.00	7575980	1137	2.11	6660	6680	6640	8650	4670	6660	6663.13	3.71	-308	6713	6686	6643	6616	6573	6700	6630	497	1990	1000	4920	10	1	49678843	3309	27.63	0.64	12	0.00	241.00	10424.00	7670	20240221	-13.17	5960	20241210	11.74	6750	-1.33	20250221	6120	8.82	20250102	7600	-12.37	20240723	5960	11.74	20241210	1.06	N	025860	1000	496 억	1843061	N	N	23	N	N
18	20250226	160405	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6660	50	2	0.76	356248460	53764	71.18	6610	6670	6600	8590	4630	6610	6626.14	3.71	777	6730	6670	6640	6580	6550	6655	6565	497	1980	1000	4890	10	1	49678843	3309	27.63	0.64	12	0.11	241.00	10424.00	7670	20240221	-13.17	5960	20241210	11.74	6750	-1.33	20250221	6120	8.82	20250102	7600	-12.37	20240723	5960	11.74	20241210	1.10	N	025860	1000	496 억	1841187	N	N	23	N	N
19	20250226	150406	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6620	10	2	0.15	270341530	40829	54.06	6610	6650	6600	8590	4630	6610	6621.31	3.71	682	6730	6670	6640	6580	6550	6655	6565	497	1980	1000	4890	10	1	49678843	3289	27.47	0.64	12	0.08	241.00	10424.00	7670	20240221	-13.69	5960	20241210	11.07	6750	-1.93	20250221	6120	8.17	20250102	7600	-12.89	20240723	5960	11.07	20241210	1.10	N	025860	1000	496 억	1841187	N	N	3	N	N
20	20250226	140406	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6620	10	2	0.15	220058900	33233	44.00	6610	6650	6600	8590	4630	6610	6621.70	3.71	-2721	6730	6670	6640	6580	6550	6655	6565	497	1980	1000	4890	10	1	49678843	3289	27.47	0.64	12	0.07	241.00	10424.00	7670	20240221	-13.69	5960	20241210	11.07	6750	-1.93	20250221	6120	8.17	20250102	7600	-12.89	20240723	5960	11.07	20241210	1.10	N	025860	1000	496 억	1841187	N	N	3	N	N
21	20250226	130405	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6610	0	3	0.00	174019130	26281	34.79	6610	6650	6600	8590	4630	6610	6621.48	3.71	-2690	6730	6670	6640	6580	6550	6655	6565	497	1980	1000	4890	10	1	49678843	3284	27.43	0.63	12	0.05	241.00	10424.00	7670	20240221	-13.82	5960	20241210	10.91	6750	-2.07	20250221	6120	8.01	20250102	7600	-13.03	20240723	5960	10.91	20241210	1.10	N	025860	1000	496 억	1841187	N	N	3	N	N
22	20250226	120406	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6620	10	2	0.15	144843520	21868	28.95	6610	6650	6600	8590	4630	6610	6623.54	3.71	-831	6730	6670	6640	6580	6550	6655	6565	497	1980	1000	4890	10	1	49678843	3289	27.47	0.64	12	0.04	241.00	10424.00	7670	20240221	-13.69	5960	20241210	11.07	6750	-1.93	20250221	6120	8.17	20250102	7600	-12.89	20240723	5960	11.07	20241210	1.10	N	025860	1000	496 억	1841187	N	N	3	N	N
23	20250226	110406	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6610	0	3	0.00	123569000	18651	24.69	6610	6650	6610	8590	4630	6610	6625.33	3.71	128	6730	6670	6640	6580	6550	6655	6565	497	1980	1000	4890	10	1	49678843	3284	27.43	0.63	12	0.04	241.00	10424.00	7670	20240221	-13.82	5960	20241210	10.91	6750	-2.07	20250221	6120	8.01	20250102	7600	-13.03	20240723	5960	10.91	20241210	1.10	N	025860	1000	496 억	1841187	N	N	3	N	N
24	20250226	100405	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6630	20	2	0.30	83384040	12581	16.66	6610	6650	6610	8590	4630	6610	6627.78	3.71	-1314	6730	6670	6640	6580	6550	6655	6565	497	1980	1000	4890	10	1	49678843	3294	27.51	0.64	12	0.03	241.00	10424.00	7670	20240221	-13.56	5960	20241210	11.24	6750	-1.78	20250221	6120	8.33	20250102	7600	-12.76	20240723	5960	11.24	20241210	1.10	N	025860	1000	496 억	1841187	N	N	3	N	N
25	20250226	090408	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6620	10	2	0.15	1150810	174	0.23	6610	6620	6610	8590	4630	6610	6613.85	3.71	68	6730	6670	6640	6580	6550	6655	6565	497	1980	1000	4890	10	1	49678843	3289	27.47	0.64	12	0.00	241.00	10424.00	7670	20240221	-13.69	5960	20241210	11.07	6750	-1.93	20250221	6120	8.17	20250102	7600	-12.89	20240723	5960	11.07	20241210	1.10	N	025860	1000	496 억	1841187	N	N	3	N	N
26	20250225	160403	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6610	-70	5	-1.05	498736890	75211	106.51	6700	6700	6610	8680	4680	6680	6631.17	3.74	-16280	6740	6710	6680	6650	6620	6695	6635	497	2000	1000	4940	10	1	49678843	3284	27.43	0.63	12	0.15	241.00	10424.00	7670	20240221	-13.82	5960	20241210	10.91	6750	-2.07	20250221	6120	8.01	20250102	7600	-13.03	20240723	5960	10.91	20241210	1.11	N	025860	1000	496 억	1857912	N	N	3	N	N
27	20250225	150403	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6620	-60	5	-0.90	445929010	67224	95.20	6700	6700	6610	8680	4680	6680	6633.48	3.74	-13097	6740	6710	6680	6650	6620	6695	6635	497	2000	1000	4940	10	1	49678843	3289	27.47	0.64	12	0.14	241.00	10424.00	7670	20240221	-13.69	5960	20241210	11.07	6750	-1.93	20250221	6120	8.17	20250102	7600	-12.89	20240723	5960	11.07	20241210	1.11	N	025860	1000	496 억	1857912	N	N	8	N	N
28	20250225	140403	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6620	-60	5	-0.90	399645810	60232	85.29	6700	6700	6610	8680	4680	6680	6635.11	3.74	-8498	6740	6710	6680	6650	6620	6695	6635	497	2000	1000	4940	10	1	49678843	3289	27.47	0.64	12	0.12	241.00	10424.00	7670	20240221	-13.69	5960	20241210	11.07	6750	-1.93	20250221	6120	8.17	20250102	7600	-12.89	20240723	5960	11.07	20241210	1.11	N	025860	1000	496 억	1857912	N	N	8	N	N
29	20250225	130404	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6620	-60	5	-0.90	303927580	45790	64.84	6700	6700	6610	8680	4680	6680	6637.42	3.74	-233	6740	6710	6680	6650	6620	6695	6635	497	2000	1000	4940	10	1	49678843	3289	27.47	0.64	12	0.09	241.00	10424.00	7670	20240221	-13.69	5960	20241210	11.07	6750	-1.93	20250221	6120	8.17	20250102	7600	-12.89	20240723	5960	11.07	20241210	1.11	N	025860	1000	496 억	1857912	N	N	8	N	N
30	20250225	120402	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6640	-40	5	-0.60	204827130	30846	43.68	6700	6700	6610	8680	4680	6680	6640.31	3.74	711	6740	6710	6680	6650	6620	6695	6635	497	2000	1000	4940	10	1	49678843	3299	27.55	0.64	12	0.06	241.00	10424.00	7670	20240221	-13.43	5960	20241210	11.41	6750	-1.63	20250221	6120	8.50	20250102	7600	-12.63	20240723	5960	11.41	20241210	1.11	N	025860	1000	496 억	1857912	N	N	8	N	N
31	20250225	110403	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6650	-30	5	-0.45	186406680	28076	39.76	6700	6700	6610	8680	4680	6680	6639.36	3.74	984	6740	6710	6680	6650	6620	6695	6635	497	2000	1000	4940	10	1	49678843	3304	27.59	0.64	12	0.06	241.00	10424.00	7670	20240221	-13.30	5960	20241210	11.58	6750	-1.48	20250221	6120	8.66	20250102	7600	-12.50	20240723	5960	11.58	20241210	1.11	N	025860	1000	496 억	1857912	N	N	8	N	N
32	20250225	100402	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6630	-50	5	-0.75	140122790	21109	29.89	6700	6700	6610	8680	4680	6680	6638.06	3.74	2081	6740	6710	6680	6650	6620	6695	6635	497	2000	1000	4940	10	1	49678843	3294	27.51	0.64	12	0.04	241.00	10424.00	7670	20240221	-13.56	5960	20241210	11.24	6750	-1.78	20250221	6120	8.33	20250102	7600	-12.76	20240723	5960	11.24	20241210	1.11	N	025860	1000	496 억	1857912	N	N	8	N	N
33	20250225	090404	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6660	-20	5	-0.30	20967050	3146	4.46	6700	6700	6640	8680	4680	6680	6664.67	3.74	-65	6740	6710	6680	6650	6620	6695	6635	497	2000	1000	4940	10	1	49678843	3309	27.63	0.64	12	0.01	241.00	10424.00	7670	20240221	-13.17	5960	20241210	11.74	6750	-1.33	20250221	6120	8.82	20250102	7600	-12.37	20240723	5960	11.74	20241210	1.11	N	025860	1000	496 억	1857912	N	N	8	N	N
34	20250224	160400	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6680	-30	5	-0.45	471823260	70609	81.06	6710	6710	6650	8720	4700	6710	6682.13	3.73	3778	6810	6760	6700	6650	6590	6785	6675	497	2010	1000	4960	10	1	49678843	3319	27.72	0.64	12	0.14	241.00	10424.00	7670	20240221	-12.91	5960	20241210	12.08	6750	-1.04	20250221	6120	9.15	20250102	7600	-12.11	20240723	5960	12.08	20241210	1.12	N	025860	1000	496 억	1854808	N	N	8	N	N
35	20250224	150400	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6700	-10	5	-0.15	427293810	63946	73.41	6710	6710	6650	8720	4700	6710	6682.03	3.73	3082	6810	6760	6700	6650	6590	6785	6675	497	2010	1000	4960	10	1	49678843	3328	27.80	0.64	12	0.13	241.00	10424.00	7670	20240221	-12.65	5960	20241210	12.42	6750	-0.74	20250221	6120	9.48	20250102	7600	-11.84	20240723	5960	12.42	20241210	1.12	N	025860	1000	496 억	1854808	N	N	5	N	N
36	20250224	140400	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6700	-10	5	-0.15	369993700	55375	63.57	6710	6710	6650	8720	4700	6710	6681.51	3.73	1664	6810	6760	6700	6650	6590	6785	6675	497	2010	1000	4960	10	1	49678843	3328	27.80	0.64	12	0.11	241.00	10424.00	7670	20240221	-12.65	5960	20241210	12.42	6750	-0.74	20250221	6120	9.48	20250102	7600	-11.84	20240723	5960	12.42	20241210	1.12	N	025860	1000	496 억	1854808	N	N	5	N	N
37	20250224	130400	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6680	-30	5	-0.45	283263110	42388	48.66	6710	6710	6650	8720	4700	6710	6682.51	3.73	30	6810	6760	6700	6650	6590	6785	6675	497	2010	1000	4960	10	1	49678843	3319	27.72	0.64	12	0.09	241.00	10424.00	7670	20240221	-12.91	5960	20241210	12.08	6750	-1.04	20250221	6120	9.15	20250102	7600	-12.11	20240723	5960	12.08	20241210	1.12	N	025860	1000	496 억	1854808	N	N	5	N	N
38	20250224	120359	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6680	-30	5	-0.45	272587570	40791	46.83	6710	6710	6650	8720	4700	6710	6682.42	3.73	322	6810	6760	6700	6650	6590	6785	6675	497	2010	1000	4960	10	1	49678843	3319	27.72	0.64	12	0.08	241.00	10424.00	7670	20240221	-12.91	5960	20241210	12.08	6750	-1.04	20250221	6120	9.15	20250102	7600	-12.11	20240723	5960	12.08	20241210	1.12	N	025860	1000	496 억	1854808	N	N	5	N	N
39	20250224	110358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6700	-10	5	-0.15	245535510	36742	42.18	6710	6710	6650	8720	4700	6710	6682.56	3.73	-114	6810	6760	6700	6650	6590	6785	6675	497	2010	1000	4960	10	1	49678843	3328	27.80	0.64	12	0.07	241.00	10424.00	7670	20240221	-12.65	5960	20241210	12.42	6750	-0.74	20250221	6120	9.48	20250102	7600	-11.84	20240723	5960	12.42	20241210	1.12	N	025860	1000	496 억	1854808	N	N	5	N	N
40	20250224	100358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6680	-30	5	-0.45	168486610	25196	28.92	6710	6710	6650	8720	4700	6710	6686.88	3.73	-1466	6810	6760	6700	6650	6590	6785	6675	497	2010	1000	4960	10	1	49678843	3319	27.72	0.64	12	0.05	241.00	10424.00	7670	20240221	-12.91	5960	20241210	12.08	6750	-1.04	20250221	6120	9.15	20250102	7600	-12.11	20240723	5960	12.08	20241210	1.12	N	025860	1000	496 억	1854808	N	N	5	N	N
41	20250224	090401	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6710	0	3	0.00	20855350	3113	3.57	6710	6710	6670	8720	4700	6710	6698.81	3.73	-657	6810	6760	6700	6650	6590	6785	6675	497	2010	1000	4960	10	1	49678843	3333	27.84	0.64	12	0.01	241.00	10424.00	7670	20240221	-12.52	5960	20241210	12.58	6750	-0.59	20250221	6120	9.64	20250102	7600	-11.71	20240723	5960	12.58	20241210	1.12	N	025860	1000	496 억	1854808	N	N	5	N	N
42	20250221	160358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6710	30	2	0.45	583687960	86998	182.08	6680	6750	6640	8680	4680	6680	6709.24	3.73	18879	6720	6700	6670	6650	6620	6710	6660	497	2000	1000	4940	10	1	49678843	3333	27.84	0.64	12	0.18	241.00	10424.00	7670	20240221	-12.52	5960	20241210	12.58	6750	-0.59	20250221	6120	9.64	20250102	7670	-12.52	20240221	5960	12.58	20241210	1.10	N	025860	1000	496 억	1851575	N	N	5	N	N
43	20250221	150400	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6740	60	2	0.90	558343020	83226	174.19	6680	6750	6640	8680	4680	6680	6708.78	3.73	18509	6720	6700	6670	6650	6620	6710	6660	497	2000	1000	4940	10	1	49678843	3348	27.97	0.65	12	0.17	241.00	10424.00	7670	20240221	-12.13	5960	20241210	13.09	6750	-0.15	20250221	6120	10.13	20250102	7670	-12.13	20240221	5960	13.09	20241210	1.10	N	025860	1000	496 억	1851575	N	N	9	N	N
44	20250221	140358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6730	50	2	0.75	466102910	69525	145.51	6680	6750	6640	8680	4680	6680	6704.13	3.73	14094	6720	6700	6670	6650	6620	6710	6660	497	2000	1000	4940	10	1	49678843	3343	27.93	0.65	12	0.14	241.00	10424.00	7670	20240221	-12.26	5960	20241210	12.92	6750	-0.30	20250221	6120	9.97	20250102	7670	-12.26	20240221	5960	12.92	20241210	1.10	N	025860	1000	496 억	1851575	N	N	9	N	N
45	20250221	130358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6720	40	2	0.60	372058110	55559	116.28	6680	6740	6640	8680	4680	6680	6696.65	3.73	11573	6720	6700	6670	6650	6620	6710	6660	497	2000	1000	4940	10	1	49678843	3338	27.88	0.64	12	0.11	241.00	10424.00	7670	20240221	-12.39	5960	20241210	12.75	6740	-0.30	20250221	6120	9.80	20250102	7670	-12.39	20240221	5960	12.75	20241210	1.10	N	025860	1000	496 억	1851575	N	N	9	N	N
46	20250221	120359	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6700	20	2	0.30	275952500	41259	86.35	6680	6720	6640	8680	4680	6680	6688.31	3.73	8173	6720	6700	6670	6650	6620	6710	6660	497	2000	1000	4940	10	1	49678843	3328	27.80	0.64	12	0.08	241.00	10424.00	7670	20240221	-12.65	5960	20241210	12.42	6730	-0.45	20250219	6120	9.48	20250102	7670	-12.65	20240221	5960	12.42	20241210	1.10	N	025860	1000	496 억	1851575	N	N	9	N	N
47	20250221	110357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6700	20	2	0.30	164295020	24578	51.44	6680	6720	6640	8680	4680	6680	6684.65	3.73	384	6720	6700	6670	6650	6620	6710	6660	497	2000	1000	4940	10	1	49678843	3328	27.80	0.64	12	0.05	241.00	10424.00	7670	20240221	-12.65	5960	20241210	12.42	6730	-0.45	20250219	6120	9.48	20250102	7670	-12.65	20240221	5960	12.42	20241210	1.10	N	025860	1000	496 억	1851575	N	N	9	N	N
48	20250221	100358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6680	0	3	0.00	77761510	11644	24.37	6680	6720	6640	8680	4680	6680	6678.24	3.73	-640	6720	6700	6670	6650	6620	6710	6660	497	2000	1000	4940	10	1	49678843	3319	27.72	0.64	12	0.02	241.00	10424.00	7670	20240221	-12.91	5960	20241210	12.08	6730	-0.74	20250219	6120	9.15	20250102	7670	-12.91	20240221	5960	12.08	20241210	1.10	N	025860	1000	496 억	1851575	N	N	9	N	N
49	20250221	090358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6690	10	2	0.15	21432410	3216	6.73	6680	6690	6640	8680	4680	6680	6663.94	3.73	-1766	6720	6700	6670	6650	6620	6710	6660	497	2000	1000	4940	10	1	49678843	3324	27.76	0.64	12	0.01	241.00	10424.00	7670	20240221	-12.78	5960	20241210	12.25	6730	-0.59	20250219	6120	9.31	20250102	7670	-12.78	20240221	5960	12.25	20241210	1.10	N	025860	1000	496 억	1851575	N	N	9	N	N
50	20250220	160357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6680	10	2	0.15	317808480	47694	41.20	6670	6690	6640	8670	4670	6670	6663.49	3.71	6795	6783	6726	6673	6616	6563	6700	6590	497	2000	1000	4930	10	1	49678843	3319	27.72	0.64	12	0.10	241.00	10424.00	7670	20240221	-12.91	5960	20241210	12.08	6730	-0.74	20250219	6120	9.15	20250102	7670	-12.91	20240221	5960	12.08	20241210	1.13	N	025860	1000	496 억	1845252	N	N	9	N	N
51	20250220	150357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6660	-10	5	-0.15	302529430	45402	39.22	6670	6690	6640	8670	4670	6670	6663.35	3.71	8113	6783	6726	6673	6616	6563	6700	6590	497	2000	1000	4930	10	1	49678843	3309	27.63	0.64	12	0.09	241.00	10424.00	7670	20240221	-13.17	5960	20241210	11.74	6730	-1.04	20250219	6120	8.82	20250102	7670	-13.17	20240221	5960	11.74	20241210	1.13	N	025860	1000	496 억	1845252	N	N	36	N	N
52	20250220	140358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6660	-10	5	-0.15	248314590	37253	32.18	6670	6690	6640	8670	4670	6670	6665.63	3.71	8731	6783	6726	6673	6616	6563	6700	6590	497	2000	1000	4930	10	1	49678843	3309	27.63	0.64	12	0.07	241.00	10424.00	7670	20240221	-13.17	5960	20241210	11.74	6730	-1.04	20250219	6120	8.82	20250102	7670	-13.17	20240221	5960	11.74	20241210	1.13	N	025860	1000	496 억	1845252	N	N	36	N	N
53	20250220	130356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6680	10	2	0.15	201836330	30281	26.16	6670	6690	6640	8670	4670	6670	6665.44	3.71	7679	6783	6726	6673	6616	6563	6700	6590	497	2000	1000	4930	10	1	49678843	3319	27.72	0.64	12	0.06	241.00	10424.00	7670	20240221	-12.91	5960	20241210	12.08	6730	-0.74	20250219	6120	9.15	20250102	7670	-12.91	20240221	5960	12.08	20241210	1.13	N	025860	1000	496 억	1845252	N	N	36	N	N
54	20250220	120357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6670	0	3	0.00	180554790	27092	23.41	6670	6690	6640	8670	4670	6670	6664.51	3.71	7442	6783	6726	6673	6616	6563	6700	6590	497	2000	1000	4930	10	1	49678843	3314	27.68	0.64	12	0.05	241.00	10424.00	7670	20240221	-13.04	5960	20241210	11.91	6730	-0.89	20250219	6120	8.99	20250102	7670	-13.04	20240221	5960	11.91	20241210	1.13	N	025860	1000	496 억	1845252	N	N	36	N	N
55	20250220	110356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6660	-10	5	-0.15	120641370	18116	15.65	6670	6690	6640	8670	4670	6670	6659.38	3.71	4885	6783	6726	6673	6616	6563	6700	6590	497	2000	1000	4930	10	1	49678843	3309	27.63	0.64	12	0.04	241.00	10424.00	7670	20240221	-13.17	5960	20241210	11.74	6730	-1.04	20250219	6120	8.82	20250102	7670	-13.17	20240221	5960	11.74	20241210	1.13	N	025860	1000	496 억	1845252	N	N	36	N	N
56	20250220	100356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6670	0	3	0.00	65834680	9881	8.54	6670	6690	6650	8670	4670	6670	6662.75	3.71	1270	6783	6726	6673	6616	6563	6700	6590	497	2000	1000	4930	10	1	49678843	3314	27.68	0.64	12	0.02	241.00	10424.00	7670	20240221	-13.04	5960	20241210	11.91	6730	-0.89	20250219	6120	8.99	20250102	7670	-13.04	20240221	5960	11.91	20241210	1.13	N	025860	1000	496 억	1845252	N	N	36	N	N
57	20250220	090358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6690	20	2	0.30	1093900	164	0.14	6670	6690	6660	8670	4670	6670	6670.12	3.71	-157	6783	6726	6673	6616	6563	6700	6590	497	2000	1000	4930	10	1	49678843	3324	27.76	0.64	12	0.00	241.00	10424.00	7670	20240221	-12.78	5960	20241210	12.25	6730	-0.59	20250219	6120	9.31	20250102	7670	-12.78	20240221	5960	12.25	20241210	1.13	N	025860	1000	496 억	1845252	N	N	36	N	N
58	20250219	160355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6670	-20	5	-0.30	770251860	115657	115.16	6690	6730	6620	8690	4690	6690	6659.79	3.73	-7200	6756	6722	6666	6632	6576	6740	6650	497	2000	1000	4950	10	1	49678843	3314	27.68	0.64	12	0.23	241.00	10424.00	7670	20240221	-13.04	5960	20241210	11.91	6730	-0.89	20250219	6120	8.99	20250102	7670	-13.04	20240221	5960	11.91	20241210	1.16	N	025860	1000	496 억	1854781	N	N	36	N	N
59	20250219	150357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6690	0	3	0.00	754665350	113323	112.83	6690	6730	6620	8690	4690	6690	6659.42	3.73	-7184	6756	6722	6666	6632	6576	6740	6650	497	2000	1000	4950	10	1	49678843	3324	27.76	0.64	12	0.23	241.00	10424.00	7670	20240221	-12.78	5960	20241210	12.25	6730	-0.59	20250219	6120	9.31	20250102	7670	-12.78	20240221	5960	12.25	20241210	1.16	N	025860	1000	496 억	1854781	N	N	309	N	N
60	20250219	140354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6670	-20	5	-0.30	695927780	104524	104.07	6690	6730	6620	8690	4690	6690	6658.07	3.73	-3665	6756	6722	6666	6632	6576	6740	6650	497	2000	1000	4950	10	1	49678843	3314	27.68	0.64	12	0.21	241.00	10424.00	7670	20240221	-13.04	5960	20241210	11.91	6730	-0.89	20250219	6120	8.99	20250102	7670	-13.04	20240221	5960	11.91	20241210	1.16	N	025860	1000	496 억	1854781	N	N	309	N	N
61	20250219	130355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6660	-30	5	-0.45	648220990	97357	96.94	6690	6730	6620	8690	4690	6690	6658.19	3.73	-2388	6756	6722	6666	6632	6576	6740	6650	497	2000	1000	4950	10	1	49678843	3309	27.63	0.64	12	0.20	241.00	10424.00	7670	20240221	-13.17	5960	20241210	11.74	6730	-1.04	20250219	6120	8.82	20250102	7670	-13.17	20240221	5960	11.74	20241210	1.16	N	025860	1000	496 억	1854781	N	N	309	N	N
62	20250219	120355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6680	-10	5	-0.15	561779870	84395	84.03	6690	6730	6620	8690	4690	6690	6656.55	3.73	575	6756	6722	6666	6632	6576	6740	6650	497	2000	1000	4950	10	1	49678843	3319	27.72	0.64	12	0.17	241.00	10424.00	7670	20240221	-12.91	5960	20241210	12.08	6730	-0.74	20250219	6120	9.15	20250102	7670	-12.91	20240221	5960	12.08	20241210	1.16	N	025860	1000	496 억	1854781	N	N	309	N	N
63	20250219	110356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6670	-20	5	-0.30	506056840	76038	75.71	6690	6730	6620	8690	4690	6690	6655.31	3.73	705	6756	6722	6666	6632	6576	6740	6650	497	2000	1000	4950	10	1	49678843	3314	27.68	0.64	12	0.15	241.00	10424.00	7670	20240221	-13.04	5960	20241210	11.91	6730	-0.89	20250219	6120	8.99	20250102	7670	-13.04	20240221	5960	11.91	20241210	1.16	N	025860	1000	496 억	1854781	N	N	309	N	N
64	20250219	100354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6650	-40	5	-0.60	353675610	53121	52.89	6690	6730	6620	8690	4690	6690	6657.92	3.73	-1152	6756	6722	6666	6632	6576	6740	6650	497	2000	1000	4950	10	1	49678843	3304	27.59	0.64	12	0.11	241.00	10424.00	7670	20240221	-13.30	5960	20241210	11.58	6730	-1.19	20250219	6120	8.66	20250102	7670	-13.30	20240221	5960	11.58	20241210	1.16	N	025860	1000	496 억	1854781	N	N	309	N	N
65	20250219	090356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6690	0	3	0.00	4488990	671	0.67	6690	6690	6690	8690	4690	6690	6690.00	3.73	-410	6756	6722	6666	6632	6576	6740	6650	497	2000	1000	4950	10	1	49678843	3324	27.76	0.64	12	0.00	241.00	10424.00	7670	20240221	-12.78	5960	20241210	12.25	6700	-0.15	20250218	6120	9.31	20250102	7670	-12.78	20240221	5960	12.25	20241210	1.16	N	025860	1000	496 억	1854781	N	N	309	N	N
66	20250218	160354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6690	40	2	0.60	666471850	100055	95.73	6610	6700	6610	8640	4660	6650	6661.05	3.74	2196	6770	6710	6610	6550	6450	6740	6580	497	1990	1000	4920	10	1	49678843	3324	27.76	0.64	12	0.20	241.00	10424.00	7670	20240221	-12.78	5960	20241210	12.25	6700	-0.15	20250218	6120	9.31	20250102	7670	-12.78	20240221	5960	12.25	20241210	1.17	N	025860	1000	496 억	1856288	N	N	309	N	N
67	20250218	150355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6690	40	2	0.60	616136140	92515	88.51	6610	6700	6610	8640	4660	6650	6659.85	3.74	1448	6770	6710	6610	6550	6450	6740	6580	497	1990	1000	4920	10	1	49678843	3324	27.76	0.64	12	0.19	241.00	10424.00	7670	20240221	-12.78	5960	20241210	12.25	6700	-0.15	20250218	6120	9.31	20250102	7670	-12.78	20240221	5960	12.25	20241210	1.17	N	025860	1000	496 억	1856288	N	N	0	N	N
68	20250218	140355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6670	20	2	0.30	479185260	72016	68.90	6610	6690	6610	8640	4660	6650	6653.87	3.74	-3800	6770	6710	6610	6550	6450	6740	6580	497	1990	1000	4920	10	1	49678843	3314	27.68	0.64	12	0.14	241.00	10424.00	7670	20240221	-13.04	5960	20241210	11.91	6690	-0.30	20250218	6120	8.99	20250102	7670	-13.04	20240221	5960	11.91	20241210	1.17	N	025860	1000	496 억	1856288	N	N	0	N	N
69	20250218	130354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6650	0	3	0.00	423606730	63663	60.91	6610	6690	6610	8640	4660	6650	6653.89	3.74	-4749	6770	6710	6610	6550	6450	6740	6580	497	1990	1000	4920	10	1	49678843	3304	27.59	0.64	12	0.13	241.00	10424.00	7670	20240221	-13.30	5960	20241210	11.58	6690	-0.60	20250218	6120	8.66	20250102	7670	-13.30	20240221	5960	11.58	20241210	1.17	N	025860	1000	496 억	1856288	N	N	0	N	N
70	20250218	120354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6650	0	3	0.00	329374980	49525	47.38	6610	6690	6610	8640	4660	6650	6650.68	3.74	-6207	6770	6710	6610	6550	6450	6740	6580	497	1990	1000	4920	10	1	49678843	3304	27.59	0.64	12	0.10	241.00	10424.00	7670	20240221	-13.30	5960	20241210	11.58	6690	-0.60	20250218	6120	8.66	20250102	7670	-13.30	20240221	5960	11.58	20241210	1.17	N	025860	1000	496 억	1856288	N	N	0	N	N
71	20250218	110354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6650	0	3	0.00	261426900	39315	37.61	6610	6690	6610	8640	4660	6650	6649.55	3.74	-5558	6770	6710	6610	6550	6450	6740	6580	497	1990	1000	4920	10	1	49678843	3304	27.59	0.64	12	0.08	241.00	10424.00	7670	20240221	-13.30	5960	20241210	11.58	6690	-0.60	20250218	6120	8.66	20250102	7670	-13.30	20240221	5960	11.58	20241210	1.17	N	025860	1000	496 억	1856288	N	N	0	N	N
72	20250218	100354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6630	-20	5	-0.30	143206960	21513	20.58	6610	6690	6610	8640	4660	6650	6656.76	3.74	-7622	6770	6710	6610	6550	6450	6740	6580	497	1990	1000	4920	10	1	49678843	3294	27.51	0.64	12	0.04	241.00	10424.00	7670	20240221	-13.56	5960	20241210	11.24	6690	-0.90	20250218	6120	8.33	20250102	7670	-13.56	20240221	5960	11.24	20241210	1.17	N	025860	1000	496 억	1856288	N	N	0	N	N
73	20250218	090354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6620	-30	5	-0.45	7602120	1148	1.10	6610	6650	6610	8640	4660	6650	6622.06	3.74	74	6770	6710	6610	6550	6450	6740	6580	497	1990	1000	4920	10	1	49678843	3289	27.47	0.64	12	0.00	241.00	10424.00	7670	20240221	-13.69	5960	20241210	11.07	6670	-0.75	20250217	6120	8.17	20250102	7670	-13.69	20240221	5960	11.07	20241210	1.17	N	025860	1000	496 억	1856288	N	N	0	N	N
74	20250217	160354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6650	100	2	1.53	690373540	104398	70.04	6550	6670	6510	8510	4590	6550	6612.89	3.71	23987	6690	6620	6570	6500	6450	6595	6475	497	1960	1000	4840	10	1	49678843	3304	27.59	0.64	12	0.21	241.00	10424.00	7670	20240221	-13.30	5960	20241210	11.58	6670	-0.30	20250217	6120	8.66	20250102	7670	-13.30	20240221	5960	11.58	20241210	1.22	N	025860	1000	496 억	1843252	N	N	38	N	N
75	20250217	150354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6620	70	2	1.07	673570320	101867	68.34	6550	6670	6510	8510	4590	6550	6612.25	3.71	24146	6690	6620	6570	6500	6450	6595	6475	497	1960	1000	4840	10	1	49678843	3289	27.47	0.64	12	0.21	241.00	10424.00	7670	20240221	-13.69	5960	20241210	11.07	6670	-0.75	20250217	6120	8.17	20250102	7670	-13.69	20240221	5960	11.07	20241210	1.22	N	025860	1000	496 억	1843252	N	N	38	N	N
76	20250217	140353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6650	100	2	1.53	619061110	93652	62.83	6550	6670	6510	8510	4590	6550	6610.23	3.71	21768	6690	6620	6570	6500	6450	6595	6475	497	1960	1000	4840	10	1	49678843	3304	27.59	0.64	12	0.19	241.00	10424.00	7670	20240221	-13.30	5960	20241210	11.58	6670	-0.30	20250217	6120	8.66	20250102	7670	-13.30	20240221	5960	11.58	20241210	1.22	N	025860	1000	496 억	1843252	N	N	38	N	N
77	20250217	130355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6670	120	2	1.83	541121850	81927	54.96	6550	6670	6510	8510	4590	6550	6604.93	3.71	20162	6690	6620	6570	6500	6450	6595	6475	497	1960	1000	4840	10	1	49678843	3314	27.68	0.64	12	0.16	241.00	10424.00	7670	20240221	-13.04	5960	20241210	11.91	6670	0.00	20250217	6120	8.99	20250102	7670	-13.04	20240221	5960	11.91	20241210	1.22	N	025860	1000	496 억	1843252	N	N	38	N	N
78	20250217	120355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6630	80	2	1.22	472775020	71649	48.07	6550	6670	6510	8510	4590	6550	6598.49	3.71	17870	6690	6620	6570	6500	6450	6595	6475	497	1960	1000	4840	10	1	49678843	3294	27.51	0.64	12	0.14	241.00	10424.00	7670	20240221	-13.56	5960	20241210	11.24	6670	-0.60	20250217	6120	8.33	20250102	7670	-13.56	20240221	5960	11.24	20241210	1.22	N	025860	1000	496 억	1843252	N	N	38	N	N
79	20250217	110354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6640	90	2	1.37	431497100	65435	43.90	6550	6670	6510	8510	4590	6550	6594.29	3.71	14189	6690	6620	6570	6500	6450	6595	6475	497	1960	1000	4840	10	1	49678843	3299	27.55	0.64	12	0.13	241.00	10424.00	7670	20240221	-13.43	5960	20241210	11.41	6670	-0.45	20250217	6120	8.50	20250102	7670	-13.43	20240221	5960	11.41	20241210	1.22	N	025860	1000	496 억	1843252	N	N	38	N	N
80	20250217	100353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6620	70	2	1.07	214787130	32784	21.99	6550	6620	6510	8510	4590	6550	6551.58	3.71	9645	6690	6620	6570	6500	6450	6595	6475	497	1960	1000	4840	10	1	49678843	3289	27.47	0.64	12	0.07	241.00	10424.00	7670	20240221	-13.69	5960	20241210	11.07	6650	-0.45	20250210	6120	8.17	20250102	7670	-13.69	20240221	5960	11.07	20241210	1.22	N	025860	1000	496 억	1843252	N	N	38	N	N
81	20250217	090353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6540	-10	5	-0.15	89309550	13667	9.17	6550	6560	6510	8510	4590	6550	6534.69	3.71	6280	6690	6620	6570	6500	6450	6595	6475	497	1960	1000	4840	10	1	49678843	3249	27.14	0.63	12	0.03	241.00	10424.00	7670	20240221	-14.73	5960	20241210	9.73	6650	-1.65	20250210	6120	6.86	20250102	7670	-14.73	20240221	5960	9.73	20241210	1.22	N	025860	1000	496 억	1843252	N	N	38	N	N
82	20250214	160352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6550	10	2	0.15	978162450	148492	136.50	6590	6640	6520	8500	4580	6540	6587.45	3.69	9754	6666	6602	6516	6452	6366	6635	6485	497	1960	1000	4830	10	1	49678843	3254	27.18	0.63	12	0.30	241.00	10424.00	7670	20240221	-14.60	5960	20241210	9.90	6650	-1.50	20250210	6120	7.03	20250102	7670	-14.60	20240221	5960	9.90	20241210	1.20	N	025860	1000	496 억	1831489	N	N	38	N	N
83	20250214	150351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6560	20	2	0.31	948364200	143948	132.32	6590	6640	6520	8500	4580	6540	6588.24	3.69	10597	6666	6602	6516	6452	6366	6635	6485	497	1960	1000	4830	10	1	49678843	3259	27.22	0.63	12	0.29	241.00	10424.00	7670	20240221	-14.47	5960	20241210	10.07	6650	-1.35	20250210	6120	7.19	20250102	7670	-14.47	20240221	5960	10.07	20241210	1.20	N	025860	1000	496 억	1831489	N	N	116	N	N
84	20250214	140352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6580	40	2	0.61	912638940	138508	127.32	6590	6640	6520	8500	4580	6540	6589.07	3.69	10777	6666	6602	6516	6452	6366	6635	6485	497	1960	1000	4830	10	1	49678843	3269	27.30	0.63	12	0.28	241.00	10424.00	7670	20240221	-14.21	5960	20241210	10.40	6650	-1.05	20250210	6120	7.52	20250102	7670	-14.21	20240221	5960	10.40	20241210	1.20	N	025860	1000	496 억	1831489	N	N	116	N	N
85	20250214	130353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6600	60	2	0.92	666399780	101163	92.99	6590	6640	6520	8500	4580	6540	6587.39	3.69	4982	6666	6602	6516	6452	6366	6635	6485	497	1960	1000	4830	10	1	49678843	3279	27.39	0.63	12	0.20	241.00	10424.00	7670	20240221	-13.95	5960	20241210	10.74	6650	-0.75	20250210	6120	7.84	20250102	7670	-13.95	20240221	5960	10.74	20241210	1.20	N	025860	1000	496 억	1831489	N	N	116	N	N
86	20250214	120352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6610	70	2	1.07	588938210	89450	82.22	6590	6640	6520	8500	4580	6540	6583.99	3.69	2303	6666	6602	6516	6452	6366	6635	6485	497	1960	1000	4830	10	1	49678843	3284	27.43	0.63	12	0.18	241.00	10424.00	7670	20240221	-13.82	5960	20241210	10.91	6650	-0.60	20250210	6120	8.01	20250102	7670	-13.82	20240221	5960	10.91	20241210	1.20	N	025860	1000	496 억	1831489	N	N	116	N	N
87	20250214	110351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6630	90	2	1.38	478254210	72704	66.83	6590	6640	6520	8500	4580	6540	6578.10	3.69	1996	6666	6602	6516	6452	6366	6635	6485	497	1960	1000	4830	10	1	49678843	3294	27.51	0.64	12	0.15	241.00	10424.00	7670	20240221	-13.56	5960	20241210	11.24	6650	-0.30	20250210	6120	8.33	20250102	7670	-13.56	20240221	5960	11.24	20241210	1.20	N	025860	1000	496 억	1831489	N	N	116	N	N
88	20250214	100352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6580	40	2	0.61	238931630	36407	33.47	6590	6600	6520	8500	4580	6540	6562.79	3.69	3580	6666	6602	6516	6452	6366	6635	6485	497	1960	1000	4830	10	1	49678843	3269	27.30	0.63	12	0.07	241.00	10424.00	7670	20240221	-14.21	5960	20241210	10.40	6650	-1.05	20250210	6120	7.52	20250102	7670	-14.21	20240221	5960	10.40	20241210	1.20	N	025860	1000	496 억	1831489	N	N	116	N	N
89	20250214	090352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6560	20	2	0.31	32079850	4872	4.48	6590	6600	6560	8500	4580	6540	6584.53	3.69	-672	6666	6602	6516	6452	6366	6635	6485	497	1960	1000	4830	10	1	49678843	3259	27.22	0.63	12	0.01	241.00	10424.00	7670	20240221	-14.47	5960	20241210	10.07	6650	-1.35	20250210	6120	7.19	20250102	7670	-14.47	20240221	5960	10.07	20241210	1.20	N	025860	1000	496 억	1831489	N	N	116	N	N
90	20250213	160349	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6540	110	2	1.71	703483590	108044	74.67	6470	6580	6430	8350	4510	6430	6512.25	3.65	19099	6623	6526	6473	6376	6323	6500	6350	497	1920	1000	4750	10	1	49678843	3249	27.14	0.63	12	0.22	241.00	10424.00	7670	20240221	-14.73	5960	20241210	9.73	6650	-1.65	20250210	6120	6.86	20250102	7670	-14.73	20240221	5960	9.73	20241210	1.21	N	025860	1000	496 억	1812140	N	N	116	N	N
91	20250213	150349	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6520	90	2	1.40	613430590	94314	65.18	6470	6560	6430	8350	4510	6430	6505.36	3.65	20993	6623	6526	6473	6376	6323	6500	6350	497	1920	1000	4750	10	1	49678843	3239	27.05	0.63	12	0.19	241.00	10424.00	7670	20240221	-14.99	5960	20241210	9.40	6650	-1.95	20250210	6120	6.54	20250102	7670	-14.99	20240221	5960	9.40	20241210	1.21	N	025860	1000	496 억	1812140	N	N	196	N	N
92	20250213	140348	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6550	120	2	1.87	560007920	86150	59.54	6470	6550	6430	8350	4510	6430	6501.66	3.65	20318	6623	6526	6473	6376	6323	6500	6350	497	1920	1000	4750	10	1	49678843	3254	27.18	0.63	12	0.17	241.00	10424.00	7670	20240221	-14.60	5960	20241210	9.90	6650	-1.50	20250210	6120	7.03	20250102	7670	-14.60	20240221	5960	9.90	20241210	1.21	N	025860	1000	496 억	1812140	N	N	196	N	N
93	20250213	130349	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6550	120	2	1.87	497878400	76658	52.98	6470	6550	6430	8350	4510	6430	6496.13	3.65	18798	6623	6526	6473	6376	6323	6500	6350	497	1920	1000	4750	10	1	49678843	3254	27.18	0.63	12	0.15	241.00	10424.00	7670	20240221	-14.60	5960	20241210	9.90	6650	-1.50	20250210	6120	7.03	20250102	7670	-14.60	20240221	5960	9.90	20241210	1.21	N	025860	1000	496 억	1812140	N	N	196	N	N
94	20250213	120350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6530	100	2	1.56	391741340	60406	41.75	6470	6550	6430	8350	4510	6430	6486.58	3.65	13336	6623	6526	6473	6376	6323	6500	6350	497	1920	1000	4750	10	1	49678843	3244	27.10	0.63	12	0.12	241.00	10424.00	7670	20240221	-14.86	5960	20241210	9.56	6650	-1.80	20250210	6120	6.70	20250102	7670	-14.86	20240221	5960	9.56	20241210	1.21	N	025860	1000	496 억	1812140	N	N	196	N	N
95	20250213	110347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6490	60	2	0.93	287112530	44350	30.65	6470	6510	6430	8350	4510	6430	6475.36	3.65	5049	6623	6526	6473	6376	6323	6500	6350	497	1920	1000	4750	10	1	49678843	3224	26.93	0.62	12	0.09	241.00	10424.00	7670	20240221	-15.38	5960	20241210	8.89	6650	-2.41	20250210	6120	6.05	20250102	7670	-15.38	20240221	5960	8.89	20241210	1.21	N	025860	1000	496 억	1812140	N	N	196	N	N
96	20250213	100349	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6500	70	2	1.09	218541860	33766	23.34	6470	6510	6430	8350	4510	6430	6474.26	3.65	2702	6623	6526	6473	6376	6323	6500	6350	497	1920	1000	4750	10	1	49678843	3229	26.97	0.62	12	0.07	241.00	10424.00	7670	20240221	-15.25	5960	20241210	9.06	6650	-2.26	20250210	6120	6.21	20250102	7670	-15.25	20240221	5960	9.06	20241210	1.21	N	025860	1000	496 억	1812140	N	N	196	N	N
97	20250213	090348	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6460	30	2	0.47	11791530	1832	1.27	6470	6470	6460	8350	4510	6430	6469.90	3.65	-57	6623	6526	6473	6376	6323	6500	6350	497	1920	1000	4750	10	1	49678843	3209	26.80	0.62	12	0.00	241.00	10424.00	7670	20240221	-15.78	5960	20241210	8.39	6650	-2.86	20250210	6120	5.56	20250102	7670	-15.78	20240221	5960	8.39	20241210	1.21	N	025860	1000	496 억	1812140	N	N	196	N	N
98	20250212	160347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6430	-130	5	-1.98	926824670	143433	164.81	6520	6570	6420	8520	4600	6560	6461.79	3.75	-59629	6660	6610	6530	6480	6400	6635	6505	497	1960	1000	4850	10	1	49678843	3194	26.68	0.62	12	0.29	241.00	10424.00	7670	20240221	-16.17	5960	20241210	7.89	6650	-3.31	20250210	6120	5.07	20250102	7670	-16.17	20240221	5960	7.89	20241210	1.19	N	025860	1000	496 억	1862255	N	N	196	N	N
99	20250212	150347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6440	-120	5	-1.83	889124340	137580	158.08	6520	6570	6420	8520	4600	6560	6462.60	3.75	-58133	6660	6610	6530	6480	6400	6635	6505	497	1960	1000	4850	10	1	49678843	3199	26.72	0.62	12	0.28	241.00	10424.00	7670	20240221	-16.04	5960	20241210	8.05	6650	-3.16	20250210	6120	5.23	20250102	7670	-16.04	20240221	5960	8.05	20241210	1.19	N	025860	1000	496 억	1862255	N	N	0	N	N
100	20250212	140347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6470	-90	5	-1.37	624437060	96544	110.93	6520	6570	6430	8520	4600	6560	6467.90	3.75	-45242	6660	6610	6530	6480	6400	6635	6505	497	1960	1000	4850	10	1	49678843	3214	26.85	0.62	12	0.19	241.00	10424.00	7670	20240221	-15.65	5960	20241210	8.56	6650	-2.71	20250210	6120	5.72	20250102	7670	-15.65	20240221	5960	8.56	20241210	1.19	N	025860	1000	496 억	1862255	N	N	0	N	N
101	20250212	130347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6450	-110	5	-1.68	529232300	81802	93.99	6520	6570	6430	8520	4600	6560	6469.67	3.75	-44193	6660	6610	6530	6480	6400	6635	6505	497	1960	1000	4850	10	1	49678843	3204	26.76	0.62	12	0.16	241.00	10424.00	7670	20240221	-15.91	5960	20241210	8.22	6650	-3.01	20250210	6120	5.39	20250102	7670	-15.91	20240221	5960	8.22	20241210	1.19	N	025860	1000	496 억	1862255	N	N	0	N	N
102	20250212	120346	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6440	-120	5	-1.83	502449700	77645	89.22	6520	6570	6430	8520	4600	6560	6471.11	3.75	-40817	6660	6610	6530	6480	6400	6635	6505	497	1960	1000	4850	10	1	49678843	3199	26.72	0.62	12	0.16	241.00	10424.00	7670	20240221	-16.04	5960	20241210	8.05	6650	-3.16	20250210	6120	5.23	20250102	7670	-16.04	20240221	5960	8.05	20241210	1.19	N	025860	1000	496 억	1862255	N	N	0	N	N
103	20250212	110347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6450	-110	5	-1.68	432399710	66783	76.73	6520	6570	6430	8520	4600	6560	6474.69	3.75	-36559	6660	6610	6530	6480	6400	6635	6505	497	1960	1000	4850	10	1	49678843	3204	26.76	0.62	12	0.13	241.00	10424.00	7670	20240221	-15.91	5960	20241210	8.22	6650	-3.01	20250210	6120	5.39	20250102	7670	-15.91	20240221	5960	8.22	20241210	1.19	N	025860	1000	496 억	1862255	N	N	0	N	N
104	20250212	100347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6470	-90	5	-1.37	239530190	36910	42.41	6520	6570	6450	8520	4600	6560	6489.57	3.75	-17579	6660	6610	6530	6480	6400	6635	6505	497	1960	1000	4850	10	1	49678843	3214	26.85	0.62	12	0.07	241.00	10424.00	7670	20240221	-15.65	5960	20241210	8.56	6650	-2.71	20250210	6120	5.72	20250102	7670	-15.65	20240221	5960	8.56	20241210	1.19	N	025860	1000	496 억	1862255	N	N	0	N	N
105	20250212	090349	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6520	-40	5	-0.61	5601900	858	0.99	6520	6530	6520	8520	4600	6560	6528.95	3.75	313	6660	6610	6530	6480	6400	6635	6505	497	1960	1000	4850	10	1	49678843	3239	27.05	0.63	12	0.00	241.00	10424.00	7670	20240221	-14.99	5960	20241210	9.40	6650	-1.95	20250210	6120	6.54	20250102	7670	-14.99	20240221	5960	9.40	20241210	1.19	N	025860	1000	496 억	1862255	N	N	0	N	N
106	20250211	160346	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6560	50	2	0.77	560863780	86034	53.06	6500	6580	6450	8460	4560	6510	6519.09	3.73	18309	6696	6602	6556	6462	6416	6580	6440	497	1950	1000	4810	10	1	49678843	3259	27.22	0.63	12	0.17	241.00	10424.00	7670	20240221	-14.47	5960	20241210	10.07	6650	-1.35	20250210	6120	7.19	20250102	7670	-14.47	20240221	5960	10.07	20241210	1.19	N	025860	1000	496 억	1853001	N	N	87	N	N
107	20250211	150346	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6540	30	2	0.46	530725470	81432	50.22	6500	6580	6450	8460	4560	6510	6517.41	3.73	18503	6696	6602	6556	6462	6416	6580	6440	497	1950	1000	4810	10	1	49678843	3249	27.14	0.63	12	0.16	241.00	10424.00	7670	20240221	-14.73	5960	20241210	9.73	6650	-1.65	20250210	6120	6.86	20250102	7670	-14.73	20240221	5960	9.73	20241210	1.19	N	025860	1000	496 억	1853001	N	N	87	N	N
108	20250211	140348	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6540	30	2	0.46	461023860	70780	43.65	6500	6580	6450	8460	4560	6510	6513.48	3.73	14511	6696	6602	6556	6462	6416	6580	6440	497	1950	1000	4810	10	1	49678843	3249	27.14	0.63	12	0.14	241.00	10424.00	7670	20240221	-14.73	5960	20241210	9.73	6650	-1.65	20250210	6120	6.86	20250102	7670	-14.73	20240221	5960	9.73	20241210	1.19	N	025860	1000	496 억	1853001	N	N	87	N	N
109	20250211	130344	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6560	50	2	0.77	407811550	62660	38.64	6500	6580	6450	8460	4560	6510	6508.32	3.73	12256	6696	6602	6556	6462	6416	6580	6440	497	1950	1000	4810	10	1	49678843	3259	27.22	0.63	12	0.13	241.00	10424.00	7670	20240221	-14.47	5960	20241210	10.07	6650	-1.35	20250210	6120	7.19	20250102	7670	-14.47	20240221	5960	10.07	20241210	1.19	N	025860	1000	496 억	1853001	N	N	87	N	N
110	20250211	120346	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6540	30	2	0.46	329342360	50703	31.27	6500	6540	6450	8460	4560	6510	6495.52	3.73	8863	6696	6602	6556	6462	6416	6580	6440	497	1950	1000	4810	10	1	49678843	3249	27.14	0.63	12	0.10	241.00	10424.00	7670	20240221	-14.73	5960	20241210	9.73	6650	-1.65	20250210	6120	6.86	20250102	7670	-14.73	20240221	5960	9.73	20241210	1.19	N	025860	1000	496 억	1853001	N	N	87	N	N
111	20250211	110347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6510	0	3	0.00	257646920	39717	24.49	6500	6540	6450	8460	4560	6510	6487.07	3.73	5251	6696	6602	6556	6462	6416	6580	6440	497	1950	1000	4810	10	1	49678843	3234	27.01	0.62	12	0.08	241.00	10424.00	7670	20240221	-15.12	5960	20241210	9.23	6650	-2.11	20250210	6120	6.37	20250102	7670	-15.12	20240221	5960	9.23	20241210	1.19	N	025860	1000	496 억	1853001	N	N	87	N	N
112	20250211	100346	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6480	-30	5	-0.46	182362380	28126	17.35	6500	6540	6450	8460	4560	6510	6483.77	3.73	2811	6696	6602	6556	6462	6416	6580	6440	497	1950	1000	4810	10	1	49678843	3219	26.89	0.62	12	0.06	241.00	10424.00	7670	20240221	-15.51	5960	20241210	8.72	6650	-2.56	20250210	6120	5.88	20250102	7670	-15.51	20240221	5960	8.72	20241210	1.19	N	025860	1000	496 억	1853001	N	N	87	N	N
113	20250211	090347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6510	0	3	0.00	3714470	571	0.35	6500	6540	6500	8460	4560	6510	6505.20	3.73	314	6696	6602	6556	6462	6416	6580	6440	497	1950	1000	4810	10	1	49678843	3234	27.01	0.62	12	0.00	241.00	10424.00	7670	20240221	-15.12	5960	20241210	9.23	6650	-2.11	20250210	6120	6.37	20250102	7670	-15.12	20240221	5960	9.23	20241210	1.19	N	025860	1000	496 억	1853001	N	N	87	N	N
114	20250210	160345	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6510	-20	5	-0.31	1054913730	161034	253.45	6540	6650	6510	8480	4580	6530	6550.89	3.72	4141	6610	6570	6530	6490	6450	6550	6470	497	1950	1000	4830	10	1	49678843	3234	27.01	0.62	12	0.32	241.00	10424.00	7670	20240221	-15.12	5960	20241210	9.23	6650	-2.11	20250210	6120	6.37	20250102	7670	-15.12	20240221	5960	9.23	20241210	1.19	N	025860	1000	496 억	1848719	N	N	87	N	N
115	20250210	150345	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6530	0	3	0.00	967663540	147647	232.38	6540	6650	6510	8480	4580	6530	6553.90	3.72	6907	6610	6570	6530	6490	6450	6550	6470	497	1950	1000	4830	10	1	49678843	3244	27.10	0.63	12	0.30	241.00	10424.00	7670	20240221	-14.86	5960	20241210	9.56	6650	-1.80	20250210	6120	6.70	20250102	7670	-14.86	20240221	5960	9.56	20241210	1.19	N	025860	1000	496 억	1848719	N	N	0	N	N
116	20250210	140345	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6530	0	3	0.00	884529690	134917	212.34	6540	6650	6510	8480	4580	6530	6556.10	3.72	7067	6610	6570	6530	6490	6450	6550	6470	497	1950	1000	4830	10	1	49678843	3244	27.10	0.63	12	0.27	241.00	10424.00	7670	20240221	-14.86	5960	20241210	9.56	6650	-1.80	20250210	6120	6.70	20250102	7670	-14.86	20240221	5960	9.56	20241210	1.19	N	025860	1000	496 억	1848719	N	N	0	N	N
117	20250210	130345	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6550	20	2	0.31	714539410	108956	171.48	6540	6650	6510	8480	4580	6530	6558.06	3.72	9246	6610	6570	6530	6490	6450	6550	6470	497	1950	1000	4830	10	1	49678843	3254	27.18	0.63	12	0.22	241.00	10424.00	7670	20240221	-14.60	5960	20241210	9.90	6650	-1.50	20250210	6120	7.03	20250102	7670	-14.60	20240221	5960	9.90	20241210	1.19	N	025860	1000	496 억	1848719	N	N	0	N	N
118	20250210	120343	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6560	30	2	0.46	686712780	104717	164.81	6540	6650	6510	8480	4580	6530	6557.80	3.72	9230	6610	6570	6530	6490	6450	6550	6470	497	1950	1000	4830	10	1	49678843	3259	27.22	0.63	12	0.21	241.00	10424.00	7670	20240221	-14.47	5960	20241210	10.07	6650	-1.35	20250210	6120	7.19	20250102	7670	-14.47	20240221	5960	10.07	20241210	1.19	N	025860	1000	496 억	1848719	N	N	0	N	N
119	20250210	110343	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6530	0	3	0.00	272410750	41609	65.49	6540	6620	6510	8480	4580	6530	6546.92	3.72	8496	6610	6570	6530	6490	6450	6550	6470	497	1950	1000	4830	10	1	49678843	3244	27.10	0.63	12	0.08	241.00	10424.00	7670	20240221	-14.86	5960	20241210	9.56	6620	-1.36	20250210	6120	6.70	20250102	7670	-14.86	20240221	5960	9.56	20241210	1.19	N	025860	1000	496 억	1848719	N	N	0	N	N
120	20250210	100342	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6550	20	2	0.31	191062900	29180	45.93	6540	6620	6510	8480	4580	6530	6547.74	3.72	4716	6610	6570	6530	6490	6450	6550	6470	497	1950	1000	4830	10	1	49678843	3254	27.18	0.63	12	0.06	241.00	10424.00	7670	20240221	-14.60	5960	20241210	9.90	6620	-1.06	20250210	6120	7.03	20250102	7670	-14.60	20240221	5960	9.90	20241210	1.19	N	025860	1000	496 억	1848719	N	N	0	N	N
121	20250210	090342	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6510	-20	5	-0.31	24375350	3737	5.88	6540	6540	6510	8480	4580	6530	6522.70	3.72	-1163	6610	6570	6530	6490	6450	6550	6470	497	1950	1000	4830	10	1	49678843	3234	27.01	0.62	12	0.01	241.00	10424.00	7670	20240221	-15.12	5960	20241210	9.23	6600	-1.36	20250206	6120	6.37	20250102	7670	-15.12	20240221	5960	9.23	20241210	1.19	N	025860	1000	496 억	1848719	N	N	0	N	N
122	20250207	160339	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6530	-10	5	-0.15	414486680	63454	69.41	6550	6570	6490	8500	4580	6540	6532.08	3.71	4636	6686	6612	6526	6452	6366	6650	6490	497	1960	1000	4830	10	1	49678843	3244	27.10	0.63	12	0.13	241.00	10424.00	7670	20240221	-14.86	5960	20241210	9.56	6600	-1.06	20250206	6120	6.70	20250102	7670	-14.86	20240221	5960	9.56	20241210	1.23	N	025860	1000	496 억	1843290	N	N	0	N	N
123	20250207	150341	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6560	20	2	0.31	338860160	51863	56.73	6550	6570	6490	8500	4580	6540	6533.76	3.71	340	6686	6612	6526	6452	6366	6650	6490	497	1960	1000	4830	10	1	49678843	3259	27.22	0.63	12	0.10	241.00	10424.00	7670	20240221	-14.47	5960	20241210	10.07	6600	-0.61	20250206	6120	7.19	20250102	7670	-14.47	20240221	5960	10.07	20241210	1.23	N	025860	1000	496 억	1843290	N	N	0	N	N
124	20250207	140340	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6520	-20	5	-0.31	238192470	36496	39.92	6550	6570	6490	8500	4580	6540	6526.54	3.71	2687	6686	6612	6526	6452	6366	6650	6490	497	1960	1000	4830	10	1	49678843	3239	27.05	0.63	12	0.07	241.00	10424.00	7670	20240221	-14.99	5960	20241210	9.40	6600	-1.21	20250206	6120	6.54	20250102	7670	-14.99	20240221	5960	9.40	20241210	1.23	N	025860	1000	496 억	1843290	N	N	0	N	N
125	20250207	130339	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6510	-30	5	-0.46	217988230	33394	36.53	6550	6570	6490	8500	4580	6540	6527.77	3.71	1066	6686	6612	6526	6452	6366	6650	6490	497	1960	1000	4830	10	1	49678843	3234	27.01	0.62	12	0.07	241.00	10424.00	7670	20240221	-15.12	5960	20241210	9.23	6600	-1.36	20250206	6120	6.37	20250102	7670	-15.12	20240221	5960	9.23	20241210	1.23	N	025860	1000	496 억	1843290	N	N	0	N	N
126	20250207	120339	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6530	-10	5	-0.15	190977680	29254	32.00	6550	6570	6490	8500	4580	6540	6528.26	3.71	-176	6686	6612	6526	6452	6366	6650	6490	497	1960	1000	4830	10	1	49678843	3244	27.10	0.63	12	0.06	241.00	10424.00	7670	20240221	-14.86	5960	20241210	9.56	6600	-1.06	20250206	6120	6.70	20250102	7670	-14.86	20240221	5960	9.56	20241210	1.23	N	025860	1000	496 억	1843290	N	N	0	N	N
127	20250207	110339	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6520	-20	5	-0.31	166756330	25538	27.94	6550	6570	6500	8500	4580	6540	6529.73	3.71	-1269	6686	6612	6526	6452	6366	6650	6490	497	1960	1000	4830	10	1	49678843	3239	27.05	0.63	12	0.05	241.00	10424.00	7670	20240221	-14.99	5960	20241210	9.40	6600	-1.21	20250206	6120	6.54	20250102	7670	-14.99	20240221	5960	9.40	20241210	1.23	N	025860	1000	496 억	1843290	N	N	0	N	N
128	20250207	100338	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6540	0	3	0.00	78479360	11991	13.12	6550	6570	6520	8500	4580	6540	6544.86	3.71	-648	6686	6612	6526	6452	6366	6650	6490	497	1960	1000	4830	10	1	49678843	3249	27.14	0.63	12	0.02	241.00	10424.00	7670	20240221	-14.73	5960	20241210	9.73	6600	-0.91	20250206	6120	6.86	20250102	7670	-14.73	20240221	5960	9.73	20241210	1.23	N	025860	1000	496 억	1843290	N	N	0	N	N
129	20250207	090341	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6540	0	3	0.00	10211760	1559	1.71	6550	6560	6540	8500	4580	6540	6550.20	3.71	-155	6686	6612	6526	6452	6366	6650	6490	497	1960	1000	4830	10	1	49678843	3249	27.14	0.63	12	0.00	241.00	10424.00	7670	20240221	-14.73	5960	20241210	9.73	6600	-0.91	20250206	6120	6.86	20250102	7670	-14.73	20240221	5960	9.73	20241210	1.23	N	025860	1000	496 억	1843290	N	N	0	N	N
130	20250206	160332	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6540	80	2	1.24	587215050	89934	97.57	6510	6600	6440	8390	4530	6460	6529.40	3.66	18498	6573	6516	6453	6396	6333	6545	6425	497	1930	1000	4780	10	1	49678843	3249	27.14	0.63	12	0.18	241.00	10424.00	7670	20240221	-14.73	5960	20241210	9.73	6600	-0.91	20250206	6120	6.86	20250102	7670	-14.73	20240221	5960	9.73	20241210	1.23	N	025860	1000	496 억	1816071	N	N	1	N	N
131	20250206	150333	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6530	70	2	1.08	566280810	86730	94.09	6510	6600	6440	8390	4530	6460	6529.24	3.66	19286	6573	6516	6453	6396	6333	6545	6425	497	1930	1000	4780	10	1	49678843	3244	27.10	0.63	12	0.17	241.00	10424.00	7670	20240221	-14.86	5960	20241210	9.56	6600	-1.06	20250206	6120	6.70	20250102	7670	-14.86	20240221	5960	9.56	20241210	1.23	N	025860	1000	496 억	1816071	N	N	1	N	N
132	20250206	140336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6540	80	2	1.24	496008970	75942	82.39	6510	6600	6440	8390	4530	6460	6531.42	3.66	15300	6573	6516	6453	6396	6333	6545	6425	497	1930	1000	4780	10	1	49678843	3249	27.14	0.63	12	0.15	241.00	10424.00	7670	20240221	-14.73	5960	20241210	9.73	6600	-0.91	20250206	6120	6.86	20250102	7670	-14.73	20240221	5960	9.73	20241210	1.23	N	025860	1000	496 억	1816071	N	N	1	N	N
133	20250206	130333	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6530	70	2	1.08	386054840	59091	64.11	6510	6600	6440	8390	4530	6460	6533.23	3.66	12745	6573	6516	6453	6396	6333	6545	6425	497	1930	1000	4780	10	1	49678843	3244	27.10	0.63	12	0.12	241.00	10424.00	7670	20240221	-14.86	5960	20241210	9.56	6600	-1.06	20250206	6120	6.70	20250102	7670	-14.86	20240221	5960	9.56	20241210	1.23	N	025860	1000	496 억	1816071	N	N	1	N	N
134	20250206	120331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6560	100	2	1.55	347694470	53232	57.75	6510	6600	6440	8390	4530	6460	6531.68	3.66	13636	6573	6516	6453	6396	6333	6545	6425	497	1930	1000	4780	10	1	49678843	3259	27.22	0.63	12	0.11	241.00	10424.00	7670	20240221	-14.47	5960	20241210	10.07	6600	-0.61	20250206	6120	7.19	20250102	7670	-14.47	20240221	5960	10.07	20241210	1.23	N	025860	1000	496 억	1816071	N	N	1	N	N
135	20250206	110326	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6540	80	2	1.24	322030080	49320	53.51	6510	6600	6440	8390	4530	6460	6529.40	3.66	13718	6573	6516	6453	6396	6333	6545	6425	497	1930	1000	4780	10	1	49678843	3249	27.14	0.63	12	0.10	241.00	10424.00	7670	20240221	-14.73	5960	20241210	9.73	6600	-0.91	20250206	6120	6.86	20250102	7670	-14.73	20240221	5960	9.73	20241210	1.23	N	025860	1000	496 억	1816071	N	N	1	N	N
136	20250206	100333	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6540	80	2	1.24	124372710	19170	20.80	6510	6540	6440	8390	4530	6460	6487.88	3.66	5681	6573	6516	6453	6396	6333	6545	6425	497	1930	1000	4780	10	1	49678843	3249	27.14	0.63	12	0.04	241.00	10424.00	7670	20240221	-14.73	5960	20241210	9.73	6540	0.00	20250206	6120	6.86	20250102	7670	-14.73	20240221	5960	9.73	20241210	1.23	N	025860	1000	496 억	1816071	N	N	1	N	N
137	20250206	090333	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6460	0	3	0.00	5441880	841	0.91	6510	6510	6460	8390	4530	6460	6470.73	3.66	129	6573	6516	6453	6396	6333	6545	6425	497	1930	1000	4780	10	1	49678843	3209	26.80	0.62	12	0.00	241.00	10424.00	7670	20240221	-15.78	5960	20241210	8.39	6510	0.00	20250205	6120	5.56	20250102	7670	-15.78	20240221	5960	8.39	20241210	1.23	N	025860	1000	496 억	1816071	N	N	1	N	N
138	20250205	160329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6460	100	2	1.57	593687750	91932	107.45	6400	6510	6390	8260	4460	6360	6457.90	3.59	24755	6480	6420	6360	6300	6240	6450	6330	497	1900	1000	4700	10	1	49678843	3209	26.80	0.62	12	0.19	241.00	10424.00	7670	20240221	-15.78	5960	20241210	8.39	6510	-0.77	20250205	6120	5.56	20250102	7670	-15.78	20240221	5960	8.39	20241210	1.22	N	025860	1000	496 억	1785645	N	N	1	N	N
139	20250205	150330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6460	100	2	1.57	589614050	91301	106.72	6400	6510	6390	8260	4460	6360	6457.91	3.59	25010	6480	6420	6360	6300	6240	6450	6330	497	1900	1000	4700	10	1	49678843	3209	26.80	0.62	12	0.18	241.00	10424.00	7670	20240221	-15.78	5960	20241210	8.39	6510	-0.77	20250205	6120	5.56	20250102	7670	-15.78	20240221	5960	8.39	20241210	1.22	N	025860	1000	496 억	1785645	N	N	18	N	N
140	20250205	140330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6470	110	2	1.73	549721270	85128	99.50	6400	6510	6390	8260	4460	6360	6457.58	3.59	25768	6480	6420	6360	6300	6240	6450	6330	497	1900	1000	4700	10	1	49678843	3214	26.85	0.62	12	0.17	241.00	10424.00	7670	20240221	-15.65	5960	20241210	8.56	6510	-0.61	20250205	6120	5.72	20250102	7670	-15.65	20240221	5960	8.56	20241210	1.22	N	025860	1000	496 억	1785645	N	N	18	N	N
141	20250205	130330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6460	100	2	1.57	512149790	79310	92.70	6400	6510	6390	8260	4460	6360	6457.57	3.59	25312	6480	6420	6360	6300	6240	6450	6330	497	1900	1000	4700	10	1	49678843	3209	26.80	0.62	12	0.16	241.00	10424.00	7670	20240221	-15.78	5960	20241210	8.39	6510	-0.77	20250205	6120	5.56	20250102	7670	-15.78	20240221	5960	8.39	20241210	1.22	N	025860	1000	496 억	1785645	N	N	18	N	N
142	20250205	120331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6460	100	2	1.57	457847820	70896	82.87	6400	6510	6390	8260	4460	6360	6458.02	3.59	19198	6480	6420	6360	6300	6240	6450	6330	497	1900	1000	4700	10	1	49678843	3209	26.80	0.62	12	0.14	241.00	10424.00	7670	20240221	-15.78	5960	20241210	8.39	6510	-0.77	20250205	6120	5.56	20250102	7670	-15.78	20240221	5960	8.39	20241210	1.22	N	025860	1000	496 억	1785645	N	N	18	N	N
143	20250205	110330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6500	140	2	2.20	378953120	58697	68.61	6400	6510	6390	8260	4460	6360	6456.09	3.59	13343	6480	6420	6360	6300	6240	6450	6330	497	1900	1000	4700	10	1	49678843	3229	26.97	0.62	12	0.12	241.00	10424.00	7670	20240221	-15.25	5960	20241210	9.06	6510	-0.15	20250205	6120	6.21	20250102	7670	-15.25	20240221	5960	9.06	20241210	1.22	N	025860	1000	496 억	1785645	N	N	18	N	N
144	20250205	100332	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6430	70	2	1.10	115869170	18027	21.07	6400	6460	6390	8260	4460	6360	6427.53	3.59	5535	6480	6420	6360	6300	6240	6450	6330	497	1900	1000	4700	10	1	49678843	3194	26.68	0.62	12	0.04	241.00	10424.00	7670	20240221	-16.17	5960	20241210	7.89	6480	-0.77	20250123	6120	5.07	20250102	7670	-16.17	20240221	5960	7.89	20241210	1.22	N	025860	1000	496 억	1785645	N	N	18	N	N
145	20250205	090335	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6400	40	2	0.63	14798890	2306	2.70	6400	6450	6390	8260	4460	6360	6417.56	3.59	1086	6480	6420	6360	6300	6240	6450	6330	497	1900	1000	4700	10	1	49678843	3179	26.56	0.61	12	0.00	241.00	10424.00	7670	20240221	-16.56	5960	20241210	7.38	6480	-1.23	20250123	6120	4.58	20250102	7670	-16.56	20240221	5960	7.38	20241210	1.22	N	025860	1000	496 억	1785645	N	N	18	N	N
146	20250204	160327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6360	70	2	1.11	543482180	85333	83.09	6310	6420	6300	8170	4410	6290	6368.98	3.55	19011	6470	6380	6320	6230	6170	6350	6200	497	1880	1000	4650	10	1	49678843	3160	26.39	0.61	12	0.17	241.00	10424.00	7670	20240221	-17.08	5960	20241210	6.71	6480	-1.85	20250123	6120	3.92	20250102	7670	-17.08	20240221	5960	6.71	20241210	1.18	N	025860	1000	496 억	1763737	N	N	18	N	N
147	20250204	150327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6380	90	2	1.43	534165020	83869	81.66	6310	6420	6300	8170	4410	6290	6369.05	3.55	19543	6470	6380	6320	6230	6170	6350	6200	497	1880	1000	4650	10	1	49678843	3170	26.47	0.61	12	0.17	241.00	10424.00	7670	20240221	-16.82	5960	20241210	7.05	6480	-1.54	20250123	6120	4.25	20250102	7670	-16.82	20240221	5960	7.05	20241210	1.18	N	025860	1000	496 억	1763737	N	N	53	N	N
148	20250204	140327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6360	70	2	1.11	423149000	66422	64.67	6310	6420	6300	8170	4410	6290	6370.63	3.55	14973	6470	6380	6320	6230	6170	6350	6200	497	1880	1000	4650	10	1	49678843	3160	26.39	0.61	12	0.13	241.00	10424.00	7670	20240221	-17.08	5960	20241210	6.71	6480	-1.85	20250123	6120	3.92	20250102	7670	-17.08	20240221	5960	6.71	20241210	1.18	N	025860	1000	496 억	1763737	N	N	53	N	N
149	20250204	130327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6400	110	2	1.75	347553070	54577	53.14	6310	6420	6300	8170	4410	6290	6368.14	3.55	14426	6470	6380	6320	6230	6170	6350	6200	497	1880	1000	4650	10	1	49678843	3179	26.56	0.61	12	0.11	241.00	10424.00	7670	20240221	-16.56	5960	20241210	7.38	6480	-1.23	20250123	6120	4.58	20250102	7670	-16.56	20240221	5960	7.38	20241210	1.18	N	025860	1000	496 억	1763737	N	N	53	N	N
150	20250204	120330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6380	90	2	1.43	315829520	49621	48.32	6310	6420	6300	8170	4410	6290	6364.85	3.55	13947	6470	6380	6320	6230	6170	6350	6200	497	1880	1000	4650	10	1	49678843	3170	26.47	0.61	12	0.10	241.00	10424.00	7670	20240221	-16.82	5960	20241210	7.05	6480	-1.54	20250123	6120	4.25	20250102	7670	-16.82	20240221	5960	7.05	20241210	1.18	N	025860	1000	496 억	1763737	N	N	53	N	N
151	20250204	110324	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6360	70	2	1.11	229036050	36048	35.10	6310	6390	6300	8170	4410	6290	6353.66	3.55	11957	6470	6380	6320	6230	6170	6350	6200	497	1880	1000	4650	10	1	49678843	3160	26.39	0.61	12	0.07	241.00	10424.00	7670	20240221	-17.08	5960	20241210	6.71	6480	-1.85	20250123	6120	3.92	20250102	7670	-17.08	20240221	5960	6.71	20241210	1.18	N	025860	1000	496 억	1763737	N	N	53	N	N
152	20250204	100327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6370	80	2	1.27	156563660	24668	24.02	6310	6390	6300	8170	4410	6290	6346.86	3.55	6837	6470	6380	6320	6230	6170	6350	6200	497	1880	1000	4650	10	1	49678843	3165	26.43	0.61	12	0.05	241.00	10424.00	7670	20240221	-16.95	5960	20241210	6.88	6480	-1.70	20250123	6120	4.08	20250102	7670	-16.95	20240221	5960	6.88	20241210	1.18	N	025860	1000	496 억	1763737	N	N	53	N	N
153	20250204	090327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6340	50	2	0.79	24099090	3814	3.71	6310	6370	6300	8170	4410	6290	6318.68	3.55	2026	6470	6380	6320	6230	6170	6350	6200	497	1880	1000	4650	10	1	49678843	3150	26.31	0.61	12	0.01	241.00	10424.00	7670	20240221	-17.34	5960	20241210	6.38	6480	-2.16	20250123	6120	3.59	20250102	7670	-17.34	20240221	5960	6.38	20241210	1.18	N	025860	1000	496 억	1763737	N	N	53	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History