KissMeData/010640/price/prices-20250101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250124,160253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6810,-130,5,-1.87,478521900,69927,41.45,6940,6940,6750,9020,4860,6940,6843.18,1.64,0,-327,7420,7180,7040,6800,6660,7110,6730,50,2080,500,4850,10,1,10000000,681,18.61,2.11,12,0.70,366.00,3222.00,8500,20241216,-19.88,5250,20240222,29.71,7400,-7.97,20250103,6660,2.25,20250115,8500,-19.88,20241216,5250,29.71,20240222,5.98,N,010640,500,50 억,,163797,N,N,1,N,00,N
20250124,150253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6850,-90,5,-1.30,446275290,65195,38.64,6940,6940,6750,9020,4860,6940,6845.24,1.64,0,917,7420,7180,7040,6800,6660,7110,6730,50,2080,500,4850,10,1,10000000,685,18.72,2.13,12,0.65,366.00,3222.00,8500,20241216,-19.41,5250,20240222,30.48,7400,-7.43,20250103,6660,2.85,20250115,8500,-19.41,20241216,5250,30.48,20240222,5.98,N,010640,500,50 억,,163797,N,N,1,N,00,N
20250124,140254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6850,-90,5,-1.30,381578640,55713,33.02,6940,6940,6750,9020,4860,6940,6849.01,1.64,0,1412,7420,7180,7040,6800,6660,7110,6730,50,2080,500,4850,10,1,10000000,685,18.72,2.13,12,0.56,366.00,3222.00,8500,20241216,-19.41,5250,20240222,30.48,7400,-7.43,20250103,6660,2.85,20250115,8500,-19.41,20241216,5250,30.48,20240222,5.98,N,010640,500,50 억,,163797,N,N,1,N,00,N
20250124,130254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6920,-20,5,-0.29,355466480,51919,30.77,6940,6940,6750,9020,4860,6940,6846.56,1.64,0,449,7420,7180,7040,6800,6660,7110,6730,50,2080,500,4850,10,1,10000000,692,18.91,2.15,12,0.52,366.00,3222.00,8500,20241216,-18.59,5250,20240222,31.81,7400,-6.49,20250103,6660,3.90,20250115,8500,-18.59,20241216,5250,31.81,20240222,5.98,N,010640,500,50 억,,163797,N,N,1,N,00,N
20250124,120253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6900,-40,5,-0.58,329871900,48212,28.58,6940,6940,6750,9020,4860,6940,6842.11,1.64,0,-476,7420,7180,7040,6800,6660,7110,6730,50,2080,500,4850,10,1,10000000,690,18.85,2.14,12,0.48,366.00,3222.00,8500,20241216,-18.82,5250,20240222,31.43,7400,-6.76,20250103,6660,3.60,20250115,8500,-18.82,20241216,5250,31.43,20240222,5.98,N,010640,500,50 억,,163797,N,N,1,N,00,N
20250124,110254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6880,-60,5,-0.86,274040740,40096,23.77,6940,6940,6750,9020,4860,6940,6834.62,1.64,0,402,7420,7180,7040,6800,6660,7110,6730,50,2080,500,4850,10,1,10000000,688,18.80,2.14,12,0.40,366.00,3222.00,8500,20241216,-19.06,5250,20240222,31.05,7400,-7.03,20250103,6660,3.30,20250115,8500,-19.06,20241216,5250,31.05,20240222,5.98,N,010640,500,50 억,,163797,N,N,1,N,00,N
20250124,100253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6840,-100,5,-1.44,188474210,27649,16.39,6940,6940,6750,9020,4860,6940,6816.67,1.64,0,-3486,7420,7180,7040,6800,6660,7110,6730,50,2080,500,4850,10,1,10000000,684,18.69,2.12,12,0.28,366.00,3222.00,8500,20241216,-19.53,5250,20240222,30.29,7400,-7.57,20250103,6660,2.70,20250115,8500,-19.53,20241216,5250,30.29,20240222,5.98,N,010640,500,50 억,,163797,N,N,1,N,00,N
20250124,090254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6880,-60,5,-0.86,15477580,2237,1.33,6940,6940,6880,9020,4860,6940,6918.90,1.64,0,-77,7420,7180,7040,6800,6660,7110,6730,50,2080,500,4850,10,1,10000000,688,18.80,2.14,12,0.02,366.00,3222.00,8500,20241216,-19.06,5250,20240222,31.05,7400,-7.03,20250103,6660,3.30,20250115,8500,-19.06,20241216,5250,31.05,20240222,5.98,N,010640,500,50 억,,163797,N,N,1,N,00,N
20250123,160254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6940,50,2,0.73,1173958600,166148,265.26,6980,7280,6900,8950,4830,6890,7065.91,1.62,0,796,7096,6992,6896,6792,6696,7045,6845,50,2060,500,4820,10,1,10000000,694,18.96,2.15,12,1.66,366.00,3222.00,8500,20241216,-18.35,5250,20240222,32.19,7400,-6.22,20250103,6660,4.20,20250115,8500,-18.35,20241216,5250,32.19,20240222,5.85,N,010640,500,50 억,,162026,N,N,1,N,00,N
20250123,150252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6970,80,2,1.16,1109153350,156812,250.35,6980,7280,6900,8950,4830,6890,7073.14,1.62,0,1403,7096,6992,6896,6792,6696,7045,6845,50,2060,500,4820,10,1,10000000,697,19.04,2.16,12,1.57,366.00,3222.00,8500,20241216,-18.00,5250,20240222,32.76,7400,-5.81,20250103,6660,4.65,20250115,8500,-18.00,20241216,5250,32.76,20240222,5.85,N,010640,500,50 억,,162026,N,N,4,N,00,N
20250123,140253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7030,140,2,2.03,993383890,140179,223.80,6980,7280,6950,8950,4830,6890,7086.54,1.62,0,4542,7096,6992,6896,6792,6696,7045,6845,50,2060,500,4820,10,1,10000000,703,19.21,2.18,12,1.40,366.00,3222.00,8500,20241216,-17.29,5250,20240222,33.90,7400,-5.00,20250103,6660,5.56,20250115,8500,-17.29,20241216,5250,33.90,20240222,5.85,N,010640,500,50 억,,162026,N,N,4,N,00,N
20250123,130252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7160,270,2,3.92,892909140,125953,201.08,6980,7280,6950,8950,4830,6890,7089.22,1.62,0,6803,7096,6992,6896,6792,6696,7045,6845,50,2060,500,4820,10,1,10000000,716,19.56,2.22,12,1.26,366.00,3222.00,8500,20241216,-15.76,5250,20240222,36.38,7400,-3.24,20250103,6660,7.51,20250115,8500,-15.76,20241216,5250,36.38,20240222,5.85,N,010640,500,50 억,,162026,N,N,4,N,00,N
20250123,120253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7110,220,2,3.19,678065960,95720,152.82,6980,7280,6950,8950,4830,6890,7083.85,1.62,0,3225,7096,6992,6896,6792,6696,7045,6845,50,2060,500,4820,10,1,10000000,711,19.43,2.21,12,0.96,366.00,3222.00,8500,20241216,-16.35,5250,20240222,35.43,7400,-3.92,20250103,6660,6.76,20250115,8500,-16.35,20241216,5250,35.43,20240222,5.85,N,010640,500,50 억,,162026,N,N,4,N,00,N
20250123,110253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6960,70,2,1.02,380399780,53757,85.82,6980,7280,6950,8950,4830,6890,7076.28,1.62,0,3054,7096,6992,6896,6792,6696,7045,6845,50,2060,500,4820,10,1,10000000,696,19.02,2.16,12,0.54,366.00,3222.00,8500,20241216,-18.12,5250,20240222,32.57,7400,-5.95,20250103,6660,4.50,20250115,8500,-18.12,20241216,5250,32.57,20240222,5.85,N,010640,500,50 억,,162026,N,N,4,N,00,N
20250123,100252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7040,150,2,2.18,332612850,46906,74.89,6980,7280,6970,8950,4830,6890,7091.05,1.62,0,5172,7096,6992,6896,6792,6696,7045,6845,50,2060,500,4820,10,1,10000000,704,19.23,2.18,12,0.47,366.00,3222.00,8500,20241216,-17.18,5250,20240222,34.10,7400,-4.86,20250103,6660,5.71,20250115,8500,-17.18,20241216,5250,34.10,20240222,5.85,N,010640,500,50 억,,162026,N,N,4,N,00,N
20250123,090252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7200,310,2,4.50,63221170,8809,14.06,6980,7280,6980,8950,4830,6890,7176.88,1.62,0,5743,7096,6992,6896,6792,6696,7045,6845,50,2060,500,4820,10,1,10000000,720,19.67,2.23,12,0.09,366.00,3222.00,8500,20241216,-15.29,5250,20240222,37.14,7400,-2.70,20250103,6660,8.11,20250115,8500,-15.29,20241216,5250,37.14,20240222,5.85,N,010640,500,50 억,,162026,N,N,4,N,00,N
20250122,160251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6890,-40,5,-0.58,413359390,60014,91.26,6880,7000,6800,9000,4860,6930,6887.72,1.67,0,-2374,7350,7140,7020,6810,6690,7080,6750,50,2070,500,4850,10,1,10000000,689,18.83,2.14,12,0.60,366.00,3222.00,8500,20241216,-18.94,5250,20240222,31.24,7400,-6.89,20250103,6660,3.45,20250115,8500,-18.94,20241216,5250,31.24,20240222,5.74,N,010640,500,50 억,,166637,N,N,4,N,00,N
20250122,150251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6890,-40,5,-0.58,394472070,57273,87.09,6880,7000,6800,9000,4860,6930,6887.57,1.67,0,-2213,7350,7140,7020,6810,6690,7080,6750,50,2070,500,4850,10,1,10000000,689,18.83,2.14,12,0.57,366.00,3222.00,8500,20241216,-18.94,5250,20240222,31.24,7400,-6.89,20250103,6660,3.45,20250115,8500,-18.94,20241216,5250,31.24,20240222,5.74,N,010640,500,50 억,,166637,N,N,2,N,00,N
20250122,140250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6860,-70,5,-1.01,277269250,40177,61.10,6880,7000,6850,9000,4860,6930,6901.19,1.67,0,287,7350,7140,7020,6810,6690,7080,6750,50,2070,500,4850,10,1,10000000,686,18.74,2.13,12,0.40,366.00,3222.00,8500,20241216,-19.29,5250,20240222,30.67,7400,-7.30,20250103,6660,3.00,20250115,8500,-19.29,20241216,5250,30.67,20240222,5.74,N,010640,500,50 억,,166637,N,N,2,N,00,N
20250122,130251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6930,0,3,0.00,200490100,29005,44.11,6880,7000,6870,9000,4860,6930,6912.26,1.67,0,3378,7350,7140,7020,6810,6690,7080,6750,50,2070,500,4850,10,1,10000000,693,18.93,2.15,12,0.29,366.00,3222.00,8500,20241216,-18.47,5250,20240222,32.00,7400,-6.35,20250103,6660,4.05,20250115,8500,-18.47,20241216,5250,32.00,20240222,5.74,N,010640,500,50 억,,166637,N,N,2,N,00,N
20250122,120250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6930,0,3,0.00,183752520,26584,40.43,6880,7000,6870,9000,4860,6930,6912.15,1.67,0,2855,7350,7140,7020,6810,6690,7080,6750,50,2070,500,4850,10,1,10000000,693,18.93,2.15,12,0.27,366.00,3222.00,8500,20241216,-18.47,5250,20240222,32.00,7400,-6.35,20250103,6660,4.05,20250115,8500,-18.47,20241216,5250,32.00,20240222,5.74,N,010640,500,50 억,,166637,N,N,2,N,00,N
20250122,110251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6950,20,2,0.29,108423890,15681,23.85,6880,7000,6870,9000,4860,6930,6914.35,1.67,0,-1239,7350,7140,7020,6810,6690,7080,6750,50,2070,500,4850,10,1,10000000,695,18.99,2.16,12,0.16,366.00,3222.00,8500,20241216,-18.24,5250,20240222,32.38,7400,-6.08,20250103,6660,4.35,20250115,8500,-18.24,20241216,5250,32.38,20240222,5.74,N,010640,500,50 억,,166637,N,N,2,N,00,N
20250122,100250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6910,-20,5,-0.29,57558410,8324,12.66,6880,7000,6870,9000,4860,6930,6914.75,1.67,0,-939,7350,7140,7020,6810,6690,7080,6750,50,2070,500,4850,10,1,10000000,691,18.88,2.14,12,0.08,366.00,3222.00,8500,20241216,-18.71,5250,20240222,31.62,7400,-6.62,20250103,6660,3.75,20250115,8500,-18.71,20241216,5250,31.62,20240222,5.74,N,010640,500,50 억,,166637,N,N,2,N,00,N
20250122,090251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6930,0,3,0.00,10420170,1514,2.30,6880,6930,6880,9000,4860,6930,6882.54,1.67,0,124,7350,7140,7020,6810,6690,7080,6750,50,2070,500,4850,10,1,10000000,693,18.93,2.15,12,0.02,366.00,3222.00,8500,20241216,-18.47,5250,20240222,32.00,7400,-6.35,20250103,6660,4.05,20250115,8500,-18.47,20241216,5250,32.00,20240222,5.74,N,010640,500,50 억,,166637,N,N,2,N,00,N
20250121,160249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6930,-240,5,-3.35,457351310,65514,80.98,7170,7230,6900,9320,5020,7170,6981.15,1.76,0,-4704,7403,7286,7173,7056,6943,7345,7115,50,2150,500,5010,10,1,10000000,693,18.93,2.15,12,0.66,366.00,3222.00,8500,20241216,-18.47,5250,20240222,32.00,7400,-6.35,20250103,6660,4.05,20250115,8500,-18.47,20241216,5250,32.00,20240222,5.57,N,010640,500,50 억,,175615,N,N,2,N,00,N
20250121,150251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6960,-210,5,-2.93,370669630,53010,65.53,7170,7230,6940,9320,5020,7170,6992.45,1.76,0,-3788,7403,7286,7173,7056,6943,7345,7115,50,2150,500,5010,10,1,10000000,696,19.02,2.16,12,0.53,366.00,3222.00,8500,20241216,-18.12,5250,20240222,32.57,7400,-5.95,20250103,6660,4.50,20250115,8500,-18.12,20241216,5250,32.57,20240222,5.57,N,010640,500,50 억,,175615,N,N,5,N,00,N
20250121,140250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6990,-180,5,-2.51,335923930,48018,59.35,7170,7230,6940,9320,5020,7170,6995.79,1.76,0,-4194,7403,7286,7173,7056,6943,7345,7115,50,2150,500,5010,10,1,10000000,699,19.10,2.17,12,0.48,366.00,3222.00,8500,20241216,-17.76,5250,20240222,33.14,7400,-5.54,20250103,6660,4.95,20250115,8500,-17.76,20241216,5250,33.14,20240222,5.57,N,010640,500,50 억,,175615,N,N,5,N,00,N
20250121,130250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6980,-190,5,-2.65,314703810,44968,55.58,7170,7230,6940,9320,5020,7170,6998.39,1.76,0,-3848,7403,7286,7173,7056,6943,7345,7115,50,2150,500,5010,10,1,10000000,698,19.07,2.17,12,0.45,366.00,3222.00,8500,20241216,-17.88,5250,20240222,32.95,7400,-5.68,20250103,6660,4.80,20250115,8500,-17.88,20241216,5250,32.95,20240222,5.57,N,010640,500,50 억,,175615,N,N,5,N,00,N
20250121,120246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7000,-170,5,-2.37,164952300,23487,29.03,7170,7230,6960,9320,5020,7170,7023.13,1.76,0,-3846,7403,7286,7173,7056,6943,7345,7115,50,2150,500,5010,10,1,10000000,700,19.13,2.17,12,0.23,366.00,3222.00,8500,20241216,-17.65,5250,20240222,33.33,7400,-5.41,20250103,6660,5.11,20250115,8500,-17.65,20241216,5250,33.33,20240222,5.57,N,010640,500,50 억,,175615,N,N,5,N,00,N
20250121,110241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7020,-150,5,-2.09,107949630,15327,18.95,7170,7230,6960,9320,5020,7170,7043.10,1.76,0,57,7403,7286,7173,7056,6943,7345,7115,50,2150,500,5010,10,1,10000000,702,19.18,2.18,12,0.15,366.00,3222.00,8500,20241216,-17.41,5250,20240222,33.71,7400,-5.14,20250103,6660,5.41,20250115,8500,-17.41,20241216,5250,33.71,20240222,5.57,N,010640,500,50 억,,175615,N,N,5,N,00,N
20250121,100238,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7050,-120,5,-1.67,67909630,9597,11.86,7170,7230,7020,9320,5020,7170,7076.13,1.76,0,-1673,7403,7286,7173,7056,6943,7345,7115,50,2150,500,5010,10,1,10000000,705,19.26,2.19,12,0.10,366.00,3222.00,8500,20241216,-17.06,5250,20240222,34.29,7400,-4.73,20250103,6660,5.86,20250115,8500,-17.06,20241216,5250,34.29,20240222,5.57,N,010640,500,50 억,,175615,N,N,5,N,00,N
20250121,090250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7120,-50,5,-0.70,2395900,336,0.42,7170,7170,7120,9320,5020,7170,7130.65,1.76,0,-13,7403,7286,7173,7056,6943,7345,7115,50,2150,500,5010,10,1,10000000,712,19.45,2.21,12,0.00,366.00,3222.00,8500,20241216,-16.24,5250,20240222,35.62,7400,-3.78,20250103,6660,6.91,20250115,8500,-16.24,20241216,5250,35.62,20240222,5.57,N,010640,500,50 억,,175615,N,N,5,N,00,N
20250120,160249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7170,0,3,0.00,577912150,80760,91.56,7160,7290,7060,9320,5020,7170,7155.92,1.74,0,-572,7396,7282,7086,6972,6776,7340,7030,50,2150,500,5010,10,1,10000000,717,19.59,2.23,12,0.81,366.00,3222.00,8500,20241216,-15.65,5250,20240222,36.57,7400,-3.11,20250103,6660,7.66,20250115,8500,-15.65,20241216,5250,36.57,20240222,5.80,N,010640,500,50 억,,173738,N,N,5,N,00,N
20250120,150251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7140,-30,5,-0.42,559643420,78208,88.67,7160,7290,7060,9320,5020,7170,7155.83,1.74,0,3,7396,7282,7086,6972,6776,7340,7030,50,2150,500,5010,10,1,10000000,714,19.51,2.22,12,0.78,366.00,3222.00,8500,20241216,-16.00,5250,20240222,36.00,7400,-3.51,20250103,6660,7.21,20250115,8500,-16.00,20241216,5250,36.00,20240222,5.80,N,010640,500,50 억,,173738,N,N,2,N,00,N
20250120,140249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7170,0,3,0.00,466745340,65190,73.91,7160,7290,7060,9320,5020,7170,7159.77,1.74,0,574,7396,7282,7086,6972,6776,7340,7030,50,2150,500,5010,10,1,10000000,717,19.59,2.23,12,0.65,366.00,3222.00,8500,20241216,-15.65,5250,20240222,36.57,7400,-3.11,20250103,6660,7.66,20250115,8500,-15.65,20241216,5250,36.57,20240222,5.80,N,010640,500,50 억,,173738,N,N,2,N,00,N
20250120,130248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7170,0,3,0.00,435695600,60867,69.01,7160,7290,7060,9320,5020,7170,7158.16,1.74,0,1754,7396,7282,7086,6972,6776,7340,7030,50,2150,500,5010,10,1,10000000,717,19.59,2.23,12,0.61,366.00,3222.00,8500,20241216,-15.65,5250,20240222,36.57,7400,-3.11,20250103,6660,7.66,20250115,8500,-15.65,20241216,5250,36.57,20240222,5.80,N,010640,500,50 억,,173738,N,N,2,N,00,N
20250120,120250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7180,10,2,0.14,402091840,56181,63.70,7160,7290,7060,9320,5020,7170,7157.08,1.74,0,4845,7396,7282,7086,6972,6776,7340,7030,50,2150,500,5010,10,1,10000000,718,19.62,2.23,12,0.56,366.00,3222.00,8500,20241216,-15.53,5250,20240222,36.76,7400,-2.97,20250103,6660,7.81,20250115,8500,-15.53,20241216,5250,36.76,20240222,5.80,N,010640,500,50 억,,173738,N,N,2,N,00,N
20250120,110250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7130,-40,5,-0.56,352238670,49261,55.85,7160,7290,7060,9320,5020,7170,7150.46,1.74,0,3960,7396,7282,7086,6972,6776,7340,7030,50,2150,500,5010,10,1,10000000,713,19.48,2.21,12,0.49,366.00,3222.00,8500,20241216,-16.12,5250,20240222,35.81,7400,-3.65,20250103,6660,7.06,20250115,8500,-16.12,20241216,5250,35.81,20240222,5.80,N,010640,500,50 억,,173738,N,N,2,N,00,N
20250120,100250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7150,-20,5,-0.28,295633040,41310,46.84,7160,7290,7060,9320,5020,7170,7156.45,1.74,0,3465,7396,7282,7086,6972,6776,7340,7030,50,2150,500,5010,10,1,10000000,715,19.54,2.22,12,0.41,366.00,3222.00,8500,20241216,-15.88,5250,20240222,36.19,7400,-3.38,20250103,6660,7.36,20250115,8500,-15.88,20241216,5250,36.19,20240222,5.80,N,010640,500,50 억,,173738,N,N,2,N,00,N
20250120,090250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7100,-70,5,-0.98,29729570,4154,4.71,7160,7170,7100,9320,5020,7170,7156.85,1.74,0,-2015,7396,7282,7086,6972,6776,7340,7030,50,2150,500,5010,10,1,10000000,710,19.40,2.20,12,0.04,366.00,3222.00,8500,20241216,-16.47,5250,20240222,35.24,7400,-4.05,20250103,6660,6.61,20250115,8500,-16.47,20241216,5250,35.24,20240222,5.80,N,010640,500,50 억,,173738,N,N,2,N,00,N
20250117,160248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7170,100,2,1.41,613142580,87083,61.73,7080,7200,6890,9190,4950,7070,7040.22,1.80,0,-8820,7323,7196,6973,6846,6623,7260,6910,50,2120,500,4940,10,1,10000000,717,19.59,2.23,12,0.87,366.00,3222.00,8500,20241216,-15.65,5250,20240222,36.57,7400,-3.11,20250103,6660,7.66,20250115,8500,-15.65,20241216,5250,36.57,20240222,5.77,N,010640,500,50 억,,180007,N,N,2,N,00,N
20250117,150249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7090,20,2,0.28,451903380,64504,45.73,7080,7150,6890,9190,4950,7070,7005.82,1.80,0,-5343,7323,7196,6973,6846,6623,7260,6910,50,2120,500,4940,10,1,10000000,709,19.37,2.20,12,0.65,366.00,3222.00,8500,20241216,-16.59,5250,20240222,35.05,7400,-4.19,20250103,6660,6.46,20250115,8500,-16.59,20241216,5250,35.05,20240222,5.77,N,010640,500,50 억,,180007,N,N,5,N,00,N
20250117,140249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6940,-130,5,-1.84,297226010,42537,30.15,7080,7130,6890,9190,4950,7070,6987.47,1.80,0,-7534,7323,7196,6973,6846,6623,7260,6910,50,2120,500,4940,10,1,10000000,694,18.96,2.15,12,0.43,366.00,3222.00,8500,20241216,-18.35,5250,20240222,32.19,7400,-6.22,20250103,6660,4.20,20250115,8500,-18.35,20241216,5250,32.19,20240222,5.77,N,010640,500,50 억,,180007,N,N,5,N,00,N
20250117,130249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7000,-70,5,-0.99,265128790,37911,26.87,7080,7130,6890,9190,4950,7070,6993.45,1.80,0,-6877,7323,7196,6973,6846,6623,7260,6910,50,2120,500,4940,10,1,10000000,700,19.13,2.17,12,0.38,366.00,3222.00,8500,20241216,-17.65,5250,20240222,33.33,7400,-5.41,20250103,6660,5.11,20250115,8500,-17.65,20241216,5250,33.33,20240222,5.77,N,010640,500,50 억,,180007,N,N,5,N,00,N
20250117,120249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6950,-120,5,-1.70,226670590,32383,22.96,7080,7130,6890,9190,4950,7070,6999.68,1.80,0,-7374,7323,7196,6973,6846,6623,7260,6910,50,2120,500,4940,10,1,10000000,695,18.99,2.16,12,0.32,366.00,3222.00,8500,20241216,-18.24,5250,20240222,32.38,7400,-6.08,20250103,6660,4.35,20250115,8500,-18.24,20241216,5250,32.38,20240222,5.77,N,010640,500,50 억,,180007,N,N,5,N,00,N
20250117,110249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6960,-110,5,-1.56,186469160,26580,18.84,7080,7130,6930,9190,4950,7070,7015.39,1.80,0,-6818,7323,7196,6973,6846,6623,7260,6910,50,2120,500,4940,10,1,10000000,696,19.02,2.16,12,0.27,366.00,3222.00,8500,20241216,-18.12,5250,20240222,32.57,7400,-5.95,20250103,6660,4.50,20250115,8500,-18.12,20241216,5250,32.57,20240222,5.77,N,010640,500,50 억,,180007,N,N,5,N,00,N
20250117,100249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7000,-70,5,-0.99,114275300,16202,11.49,7080,7130,6980,9190,4950,7070,7053.16,1.80,0,-3657,7323,7196,6973,6846,6623,7260,6910,50,2120,500,4940,10,1,10000000,700,19.13,2.17,12,0.16,366.00,3222.00,8500,20241216,-17.65,5250,20240222,33.33,7400,-5.41,20250103,6660,5.11,20250115,8500,-17.65,20241216,5250,33.33,20240222,5.77,N,010640,500,50 억,,180007,N,N,5,N,00,N
20250117,090250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7020,-50,5,-0.71,18304420,2586,1.83,7080,7130,7020,9190,4950,7070,7078.28,1.80,0,-463,7323,7196,6973,6846,6623,7260,6910,50,2120,500,4940,10,1,10000000,702,19.18,2.18,12,0.03,366.00,3222.00,8500,20241216,-17.41,5250,20240222,33.71,7400,-5.14,20250103,6660,5.41,20250115,8500,-17.41,20241216,5250,33.71,20240222,5.77,N,010640,500,50 억,,180007,N,N,5,N,00,N
20250116,160248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7070,330,2,4.90,979180240,140864,109.61,6750,7100,6750,8760,4720,6740,6951.24,1.62,0,22217,7300,7020,6840,6560,6380,6930,6470,50,2020,500,4710,10,1,10000000,707,19.32,2.19,12,1.41,366.00,3222.00,8500,20241216,-16.82,5250,20240222,34.67,7400,-4.46,20250103,6660,6.16,20250115,8500,-16.82,20241216,5250,34.67,20240222,5.84,N,010640,500,50 억,,161831,N,N,5,N,00,N
20250116,150237,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7080,340,2,5.04,951878370,136999,106.60,6750,7100,6750,8760,4720,6740,6948.07,1.62,0,21652,7300,7020,6840,6560,6380,6930,6470,50,2020,500,4710,10,1,10000000,708,19.34,2.20,12,1.37,366.00,3222.00,8500,20241216,-16.71,5250,20240222,34.86,7400,-4.32,20250103,6660,6.31,20250115,8500,-16.71,20241216,5250,34.86,20240222,5.84,N,010640,500,50 억,,161831,N,N,0,N,00,N
20250116,140249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7000,260,2,3.86,696804860,100753,78.40,6750,7000,6750,8760,4720,6740,6915.97,1.62,0,6500,7300,7020,6840,6560,6380,6930,6470,50,2020,500,4710,10,1,10000000,700,19.13,2.17,12,1.01,366.00,3222.00,8500,20241216,-17.65,5250,20240222,33.33,7400,-5.41,20250103,6660,5.11,20250115,8500,-17.65,20241216,5250,33.33,20240222,5.84,N,010640,500,50 억,,161831,N,N,0,N,00,N
20250116,130249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6960,220,2,3.26,591238700,85621,66.62,6750,6990,6750,8760,4720,6740,6905.30,1.62,0,-4714,7300,7020,6840,6560,6380,6930,6470,50,2020,500,4710,10,1,10000000,696,19.02,2.16,12,0.86,366.00,3222.00,8500,20241216,-18.12,5250,20240222,32.57,7400,-5.95,20250103,6660,4.50,20250115,8500,-18.12,20241216,5250,32.57,20240222,5.84,N,010640,500,50 억,,161831,N,N,0,N,00,N
20250116,120249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6840,100,2,1.48,244237930,35462,27.59,6750,6990,6750,8760,4720,6740,6887.31,1.62,0,1156,7300,7020,6840,6560,6380,6930,6470,50,2020,500,4710,10,1,10000000,684,18.69,2.12,12,0.35,366.00,3222.00,8500,20241216,-19.53,5250,20240222,30.29,7400,-7.57,20250103,6660,2.70,20250115,8500,-19.53,20241216,5250,30.29,20240222,5.84,N,010640,500,50 억,,161831,N,N,0,N,00,N
20250116,110249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6930,190,2,2.82,227539500,33018,25.69,6750,6990,6750,8760,4720,6740,6891.38,1.62,0,2278,7300,7020,6840,6560,6380,6930,6470,50,2020,500,4710,10,1,10000000,693,18.93,2.15,12,0.33,366.00,3222.00,8500,20241216,-18.47,5250,20240222,32.00,7400,-6.35,20250103,6660,4.05,20250115,8500,-18.47,20241216,5250,32.00,20240222,5.84,N,010640,500,50 억,,161831,N,N,0,N,00,N
20250116,100249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6890,150,2,2.23,134618750,19528,15.19,6750,6990,6750,8760,4720,6740,6893.63,1.62,0,5336,7300,7020,6840,6560,6380,6930,6470,50,2020,500,4710,10,1,10000000,689,18.83,2.14,12,0.20,366.00,3222.00,8500,20241216,-18.94,5250,20240222,31.24,7400,-6.89,20250103,6660,3.45,20250115,8500,-18.94,20241216,5250,31.24,20240222,5.84,N,010640,500,50 억,,161831,N,N,0,N,00,N
20250116,090249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6750,10,2,0.15,3030750,449,0.35,6750,6750,6750,8760,4720,6740,6750.00,1.62,0,-77,7300,7020,6840,6560,6380,6930,6470,50,2020,500,4710,10,1,10000000,675,18.44,2.09,12,0.00,366.00,3222.00,8500,20241216,-20.59,5250,20240222,28.57,7400,-8.78,20250103,6660,1.35,20250115,8500,-20.59,20241216,5250,28.57,20240222,5.84,N,010640,500,50 억,,161831,N,N,0,N,00,N
20250115,160249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6740,-240,5,-3.44,873764690,127924,423.17,6950,7120,6660,9070,4890,6980,6834.69,1.88,0,-23226,7100,7040,6940,6880,6780,7070,6910,50,2090,500,4880,10,1,10000000,674,18.42,2.09,12,1.28,366.00,3222.00,8500,20241216,-20.71,5250,20240222,28.38,7400,-8.92,20250103,6660,1.20,20250115,8500,-20.71,20241216,5250,28.38,20240222,5.73,N,010640,500,50 억,,187910,N,N,1,N,00,N
20250115,150249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6720,-260,5,-3.72,788108220,115229,381.17,6950,7120,6660,9070,4890,6980,6839.50,1.88,0,-19706,7100,7040,6940,6880,6780,7070,6910,50,2090,500,4880,10,1,10000000,672,18.36,2.09,12,1.15,366.00,3222.00,8500,20241216,-20.94,5250,20240222,28.00,7400,-9.19,20250103,6660,0.90,20250115,8500,-20.94,20241216,5250,28.00,20240222,5.73,N,010640,500,50 억,,187910,N,N,1,N,00,N
20250115,140249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6750,-230,5,-3.30,610325300,88712,293.46,6950,7120,6730,9070,4890,6980,6879.85,1.88,0,-18642,7100,7040,6940,6880,6780,7070,6910,50,2090,500,4880,10,1,10000000,675,18.44,2.09,12,0.89,366.00,3222.00,8500,20241216,-20.59,5250,20240222,28.57,7400,-8.78,20250103,6730,0.30,20250115,8500,-20.59,20241216,5250,28.57,20240222,5.73,N,010640,500,50 억,,187910,N,N,1,N,00,N
20250115,130248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6760,-220,5,-3.15,567779710,82446,272.73,6950,7120,6730,9070,4890,6980,6886.69,1.88,0,-13956,7100,7040,6940,6880,6780,7070,6910,50,2090,500,4880,10,1,10000000,676,18.47,2.10,12,0.82,366.00,3222.00,8500,20241216,-20.47,5250,20240222,28.76,7400,-8.65,20250103,6730,0.45,20250115,8500,-20.47,20241216,5250,28.76,20240222,5.73,N,010640,500,50 억,,187910,N,N,1,N,00,N
20250115,120248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6770,-210,5,-3.01,492489810,71317,235.91,6950,7120,6770,9070,4890,6980,6905.64,1.88,0,-12690,7100,7040,6940,6880,6780,7070,6910,50,2090,500,4880,10,1,10000000,677,18.50,2.10,12,0.71,366.00,3222.00,8500,20241216,-20.35,5250,20240222,28.95,7400,-8.51,20250103,6730,0.59,20250109,8500,-20.35,20241216,5250,28.95,20240222,5.73,N,010640,500,50 억,,187910,N,N,1,N,00,N
20250115,110249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6960,-20,5,-0.29,215870230,30981,102.48,6950,7120,6880,9070,4890,6980,6967.83,1.88,0,9647,7100,7040,6940,6880,6780,7070,6910,50,2090,500,4880,10,1,10000000,696,19.02,2.16,12,0.31,366.00,3222.00,8500,20241216,-18.12,5250,20240222,32.57,7400,-5.95,20250103,6730,3.42,20250109,8500,-18.12,20241216,5250,32.57,20240222,5.73,N,010640,500,50 억,,187910,N,N,1,N,00,N
20250115,100248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6980,0,3,0.00,134549510,19338,63.97,6950,7120,6880,9070,4890,6980,6957.78,1.88,0,5165,7100,7040,6940,6880,6780,7070,6910,50,2090,500,4880,10,1,10000000,698,19.07,2.17,12,0.19,366.00,3222.00,8500,20241216,-17.88,5250,20240222,32.95,7400,-5.68,20250103,6730,3.71,20250109,8500,-17.88,20241216,5250,32.95,20240222,5.73,N,010640,500,50 억,,187910,N,N,1,N,00,N
20250115,090249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7110,130,2,1.86,13604390,1930,6.38,6950,7110,6950,9070,4890,6980,7048.91,1.88,0,1126,7100,7040,6940,6880,6780,7070,6910,50,2090,500,4880,10,1,10000000,711,19.43,2.21,12,0.02,366.00,3222.00,8500,20241216,-16.35,5250,20240222,35.43,7400,-3.92,20250103,6730,5.65,20250109,8500,-16.35,20241216,5250,35.43,20240222,5.73,N,010640,500,50 억,,187910,N,N,1,N,00,N
20250114,160247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6980,130,2,1.90,208651640,30204,52.15,6860,7000,6840,8900,4800,6850,6908.08,1.80,0,6412,7070,6960,6890,6780,6710,6925,6745,50,2050,500,4790,10,1,10000000,698,19.07,2.17,12,0.30,366.00,3222.00,8500,20241216,-17.88,5250,20240222,32.95,7400,-5.68,20250103,6730,3.71,20250109,8500,-17.88,20241216,5250,32.95,20240222,5.76,N,010640,500,50 억,,180180,N,N,1,N,00,N
20250114,150248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6950,100,2,1.46,188205580,27273,47.09,6860,7000,6840,8900,4800,6850,6900.80,1.80,0,5289,7070,6960,6890,6780,6710,6925,6745,50,2050,500,4790,10,1,10000000,695,18.99,2.16,12,0.27,366.00,3222.00,8500,20241216,-18.24,5250,20240222,32.38,7400,-6.08,20250103,6730,3.27,20250109,8500,-18.24,20241216,5250,32.38,20240222,5.76,N,010640,500,50 억,,180180,N,N,8,N,00,N
20250114,140247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6940,90,2,1.31,172161810,24959,43.09,6860,7000,6840,8900,4800,6850,6897.78,1.80,0,5234,7070,6960,6890,6780,6710,6925,6745,50,2050,500,4790,10,1,10000000,694,18.96,2.15,12,0.25,366.00,3222.00,8500,20241216,-18.35,5250,20240222,32.19,7400,-6.22,20250103,6730,3.12,20250109,8500,-18.35,20241216,5250,32.19,20240222,5.76,N,010640,500,50 억,,180180,N,N,8,N,00,N
20250114,130248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6970,120,2,1.75,141611690,20570,35.52,6860,6970,6840,8900,4800,6850,6884.38,1.80,0,3379,7070,6960,6890,6780,6710,6925,6745,50,2050,500,4790,10,1,10000000,697,19.04,2.16,12,0.21,366.00,3222.00,8500,20241216,-18.00,5250,20240222,32.76,7400,-5.81,20250103,6730,3.57,20250109,8500,-18.00,20241216,5250,32.76,20240222,5.76,N,010640,500,50 억,,180180,N,N,8,N,00,N
20250114,120246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6900,50,2,0.73,106648220,15512,26.78,6860,6940,6840,8900,4800,6850,6875.21,1.80,0,-340,7070,6960,6890,6780,6710,6925,6745,50,2050,500,4790,10,1,10000000,690,18.85,2.14,12,0.16,366.00,3222.00,8500,20241216,-18.82,5250,20240222,31.43,7400,-6.76,20250103,6730,2.53,20250109,8500,-18.82,20241216,5250,31.43,20240222,5.76,N,010640,500,50 억,,180180,N,N,8,N,00,N
20250114,110248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6930,80,2,1.17,92033500,13382,23.11,6860,6940,6850,8900,4800,6850,6877.41,1.80,0,-473,7070,6960,6890,6780,6710,6925,6745,50,2050,500,4790,10,1,10000000,693,18.93,2.15,12,0.13,366.00,3222.00,8500,20241216,-18.47,5250,20240222,32.00,7400,-6.35,20250103,6730,2.97,20250109,8500,-18.47,20241216,5250,32.00,20240222,5.76,N,010640,500,50 억,,180180,N,N,8,N,00,N
20250114,100247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6930,80,2,1.17,19651910,2851,4.92,6860,6940,6860,8900,4800,6850,6892.99,1.80,0,-974,7070,6960,6890,6780,6710,6925,6745,50,2050,500,4790,10,1,10000000,693,18.93,2.15,12,0.03,366.00,3222.00,8500,20241216,-18.47,5250,20240222,32.00,7400,-6.35,20250103,6730,2.97,20250109,8500,-18.47,20241216,5250,32.00,20240222,5.76,N,010640,500,50 억,,180180,N,N,8,N,00,N
20250114,090247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6860,10,2,0.15,1996260,291,0.50,6860,6860,6860,8900,4800,6850,6860.00,1.80,0,81,7070,6960,6890,6780,6710,6925,6745,50,2050,500,4790,10,1,10000000,686,18.74,2.13,12,0.00,366.00,3222.00,8500,20241216,-19.29,5250,20240222,30.67,7400,-7.30,20250103,6730,1.93,20250109,8500,-19.29,20241216,5250,30.67,20240222,5.76,N,010640,500,50 억,,180180,N,N,8,N,00,N
20250113,160245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6850,-230,5,-3.25,397090890,57802,52.92,7000,7000,6820,9200,4960,7080,6869.85,1.89,0,-10608,7453,7266,7113,6926,6773,7190,6850,50,2120,500,4950,10,1,10000000,685,18.72,2.13,12,0.58,366.00,3222.00,8500,20241216,-19.41,5250,20240222,30.48,7400,-7.43,20250103,6730,1.78,20250109,8500,-19.41,20241216,5250,30.48,20240222,5.87,N,010640,500,50 억,,189045,N,N,8,N,00,N
20250113,150246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6850,-230,5,-3.25,380785210,55424,50.74,7000,7000,6820,9200,4960,7080,6870.40,1.89,0,-10839,7453,7266,7113,6926,6773,7190,6850,50,2120,500,4950,10,1,10000000,685,18.72,2.13,12,0.55,366.00,3222.00,8500,20241216,-19.41,5250,20240222,30.48,7400,-7.43,20250103,6730,1.78,20250109,8500,-19.41,20241216,5250,30.48,20240222,5.87,N,010640,500,50 억,,189045,N,N,6,N,00,N
20250113,140243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6880,-200,5,-2.82,339252330,49380,45.21,7000,7000,6820,9200,4960,7080,6870.24,1.89,0,-10642,7453,7266,7113,6926,6773,7190,6850,50,2120,500,4950,10,1,10000000,688,18.80,2.14,12,0.49,366.00,3222.00,8500,20241216,-19.06,5250,20240222,31.05,7400,-7.03,20250103,6730,2.23,20250109,8500,-19.06,20241216,5250,31.05,20240222,5.87,N,010640,500,50 억,,189045,N,N,6,N,00,N
20250113,130241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6860,-220,5,-3.11,330923680,48166,44.09,7000,7000,6820,9200,4960,7080,6870.48,1.89,0,-10996,7453,7266,7113,6926,6773,7190,6850,50,2120,500,4950,10,1,10000000,686,18.74,2.13,12,0.48,366.00,3222.00,8500,20241216,-19.29,5250,20240222,30.67,7400,-7.30,20250103,6730,1.93,20250109,8500,-19.29,20241216,5250,30.67,20240222,5.87,N,010640,500,50 억,,189045,N,N,6,N,00,N
20250113,120242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6880,-200,5,-2.82,321021060,46723,42.77,7000,7000,6820,9200,4960,7080,6870.73,1.89,0,-10996,7453,7266,7113,6926,6773,7190,6850,50,2120,500,4950,10,1,10000000,688,18.80,2.14,12,0.47,366.00,3222.00,8500,20241216,-19.06,5250,20240222,31.05,7400,-7.03,20250103,6730,2.23,20250109,8500,-19.06,20241216,5250,31.05,20240222,5.87,N,010640,500,50 억,,189045,N,N,6,N,00,N
20250113,110243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6870,-210,5,-2.97,301501330,43874,40.16,7000,7000,6820,9200,4960,7080,6871.98,1.89,0,-10112,7453,7266,7113,6926,6773,7190,6850,50,2120,500,4950,10,1,10000000,687,18.77,2.13,12,0.44,366.00,3222.00,8500,20241216,-19.18,5250,20240222,30.86,7400,-7.16,20250103,6730,2.08,20250109,8500,-19.18,20241216,5250,30.86,20240222,5.87,N,010640,500,50 억,,189045,N,N,6,N,00,N
20250113,100242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6850,-230,5,-3.25,212685600,30896,28.28,7000,7000,6840,9200,4960,7080,6883.92,1.89,0,-6511,7453,7266,7113,6926,6773,7190,6850,50,2120,500,4950,10,1,10000000,685,18.72,2.13,12,0.31,366.00,3222.00,8500,20241216,-19.41,5250,20240222,30.48,7400,-7.43,20250103,6730,1.78,20250109,8500,-19.41,20241216,5250,30.48,20240222,5.87,N,010640,500,50 억,,189045,N,N,6,N,00,N
20250113,090244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6950,-130,5,-1.84,14992720,2147,1.97,7000,7000,6940,9200,4960,7080,6983.10,1.89,0,-354,7453,7266,7113,6926,6773,7190,6850,50,2120,500,4950,10,1,10000000,695,18.99,2.16,12,0.02,366.00,3222.00,8500,20241216,-18.24,5250,20240222,32.38,7400,-6.08,20250103,6730,3.27,20250109,8500,-18.24,20241216,5250,32.38,20240222,5.87,N,010640,500,50 억,,189045,N,N,6,N,00,N
20250110,160242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7080,-20,5,-0.28,775098040,109125,63.67,7200,7300,6960,9230,4970,7100,7102.85,2.06,0,-14042,7640,7370,7050,6780,6460,7505,6915,50,2130,500,4970,10,1,10000000,708,19.34,2.20,12,1.09,366.00,3222.00,8500,20241216,-16.71,5250,20240222,34.86,7400,-4.32,20250103,6730,5.20,20250109,8500,-16.71,20241216,5250,34.86,20240222,5.75,N,010640,500,50 억,,205640,N,N,6,N,00,N
20250110,150242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7100,0,3,0.00,746709020,105108,61.33,7200,7300,6960,9230,4970,7100,7104.21,2.06,0,-13383,7640,7370,7050,6780,6460,7505,6915,50,2130,500,4970,10,1,10000000,710,19.40,2.20,12,1.05,366.00,3222.00,8500,20241216,-16.47,5250,20240222,35.24,7400,-4.05,20250103,6730,5.50,20250109,8500,-16.47,20241216,5250,35.24,20240222,5.75,N,010640,500,50 억,,205640,N,N,1,N,00,N
20250110,140242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7000,-100,5,-1.41,703034800,98921,57.72,7200,7300,6960,9230,4970,7100,7107.03,2.06,0,-13007,7640,7370,7050,6780,6460,7505,6915,50,2130,500,4970,10,1,10000000,700,19.13,2.17,12,0.99,366.00,3222.00,8500,20241216,-17.65,5250,20240222,33.33,7400,-5.41,20250103,6730,4.01,20250109,8500,-17.65,20241216,5250,33.33,20240222,5.75,N,010640,500,50 억,,205640,N,N,1,N,00,N
20250110,130242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7080,-20,5,-0.28,635838560,89332,52.12,7200,7300,7000,9230,4970,7100,7117.70,2.06,0,-11348,7640,7370,7050,6780,6460,7505,6915,50,2130,500,4970,10,1,10000000,708,19.34,2.20,12,0.89,366.00,3222.00,8500,20241216,-16.71,5250,20240222,34.86,7400,-4.32,20250103,6730,5.20,20250109,8500,-16.71,20241216,5250,34.86,20240222,5.75,N,010640,500,50 억,,205640,N,N,1,N,00,N
20250110,120241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7090,-10,5,-0.14,538511740,75550,44.08,7200,7300,7000,9230,4970,7100,7127.89,2.06,0,-14253,7640,7370,7050,6780,6460,7505,6915,50,2130,500,4970,10,1,10000000,709,19.37,2.20,12,0.76,366.00,3222.00,8500,20241216,-16.59,5250,20240222,35.05,7400,-4.19,20250103,6730,5.35,20250109,8500,-16.59,20241216,5250,35.05,20240222,5.75,N,010640,500,50 억,,205640,N,N,1,N,00,N
20250110,110241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7090,-10,5,-0.14,506597730,71055,41.46,7200,7300,7000,9230,4970,7100,7129.66,2.06,0,-11845,7640,7370,7050,6780,6460,7505,6915,50,2130,500,4970,10,1,10000000,709,19.37,2.20,12,0.71,366.00,3222.00,8500,20241216,-16.59,5250,20240222,35.05,7400,-4.19,20250103,6730,5.35,20250109,8500,-16.59,20241216,5250,35.05,20240222,5.75,N,010640,500,50 억,,205640,N,N,1,N,00,N
20250110,100242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7090,-10,5,-0.14,277535870,39041,22.78,7200,7230,7000,9230,4970,7100,7108.83,2.06,0,-3098,7640,7370,7050,6780,6460,7505,6915,50,2130,500,4970,10,1,10000000,709,19.37,2.20,12,0.39,366.00,3222.00,8500,20241216,-16.59,5250,20240222,35.05,7400,-4.19,20250103,6730,5.35,20250109,8500,-16.59,20241216,5250,35.05,20240222,5.75,N,010640,500,50 억,,205640,N,N,1,N,00,N
20250110,090242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7170,70,2,0.99,34903720,4887,2.85,7200,7200,7080,9230,4970,7100,7142.16,2.06,0,-2028,7640,7370,7050,6780,6460,7505,6915,50,2130,500,4970,10,1,10000000,717,19.59,2.23,12,0.05,366.00,3222.00,8500,20241216,-15.65,5250,20240222,36.57,7400,-3.11,20250103,6730,6.54,20250109,8500,-15.65,20241216,5250,36.57,20240222,5.75,N,010640,500,50 억,,205640,N,N,1,N,00,N
20250109,160240,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7100,290,2,4.26,1204696220,169405,316.87,6940,7320,6730,8850,4770,6810,7111.38,1.58,0,45369,7056,6932,6866,6742,6676,6900,6710,50,2040,500,4760,10,1,10000000,710,19.40,2.20,12,1.69,366.00,3222.00,8500,20241216,-16.47,5250,20240222,35.24,7400,-4.05,20250103,6730,5.50,20250109,8500,-16.47,20241216,5250,35.24,20240222,5.48,N,010640,500,50 억,,157872,N,N,1,N,00,N
20250109,150241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7100,290,2,4.26,1164580680,163746,306.28,6940,7320,6730,8850,4770,6810,7112.12,1.58,0,45943,7056,6932,6866,6742,6676,6900,6710,50,2040,500,4760,10,1,10000000,710,19.40,2.20,12,1.64,366.00,3222.00,8500,20241216,-16.47,5250,20240222,35.24,7400,-4.05,20250103,6730,5.50,20250109,8500,-16.47,20241216,5250,35.24,20240222,5.48,N,010640,500,50 억,,157872,N,N,5,N,00,N
20250109,140241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7110,300,2,4.41,1112693520,156436,292.61,6940,7320,6730,8850,4770,6810,7112.77,1.58,0,45880,7056,6932,6866,6742,6676,6900,6710,50,2040,500,4760,10,1,10000000,711,19.43,2.21,12,1.56,366.00,3222.00,8500,20241216,-16.35,5250,20240222,35.43,7400,-3.92,20250103,6730,5.65,20250109,8500,-16.35,20241216,5250,35.43,20240222,5.48,N,010640,500,50 억,,157872,N,N,5,N,00,N
20250109,130241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7190,380,2,5.58,869273950,122325,228.81,6940,7320,6730,8850,4770,6810,7106.27,1.58,0,26900,7056,6932,6866,6742,6676,6900,6710,50,2040,500,4760,10,1,10000000,719,19.64,2.23,12,1.22,366.00,3222.00,8500,20241216,-15.41,5250,20240222,36.95,7400,-2.84,20250103,6730,6.84,20250109,8500,-15.41,20241216,5250,36.95,20240222,5.48,N,010640,500,50 억,,157872,N,N,5,N,00,N
20250109,120241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7280,470,2,6.90,732197930,103406,193.42,6940,7320,6730,8850,4770,6810,7080.81,1.58,0,17894,7056,6932,6866,6742,6676,6900,6710,50,2040,500,4760,10,1,10000000,728,19.89,2.26,12,1.03,366.00,3222.00,8500,20241216,-14.35,5250,20240222,38.67,7400,-1.62,20250103,6730,8.17,20250109,8500,-14.35,20241216,5250,38.67,20240222,5.48,N,010640,500,50 억,,157872,N,N,5,N,00,N
20250109,110241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7060,250,2,3.67,282866890,41011,76.71,6940,7080,6730,8850,4770,6810,6897.34,1.58,0,225,7056,6932,6866,6742,6676,6900,6710,50,2040,500,4760,10,1,10000000,706,19.29,2.19,12,0.41,366.00,3222.00,8500,20241216,-16.94,5250,20240222,34.48,7400,-4.59,20250103,6730,4.90,20250109,8500,-16.94,20241216,5250,34.48,20240222,5.48,N,010640,500,50 억,,157872,N,N,5,N,00,N
20250109,100240,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6780,-30,5,-0.44,115934380,17048,31.89,6940,6950,6730,8850,4770,6810,6800.47,1.58,0,-6326,7056,6932,6866,6742,6676,6900,6710,50,2040,500,4760,10,1,10000000,678,18.52,2.10,12,0.17,366.00,3222.00,8500,20241216,-20.24,5250,20240222,29.14,7400,-8.38,20250103,6730,0.74,20250109,8500,-20.24,20241216,5250,29.14,20240222,5.48,N,010640,500,50 억,,157872,N,N,5,N,00,N
20250109,090242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6830,20,2,0.29,15192700,2218,4.15,6940,6950,6790,8850,4770,6810,6849.73,1.58,0,-1643,7056,6932,6866,6742,6676,6900,6710,50,2040,500,4760,10,1,10000000,683,18.66,2.12,12,0.02,366.00,3222.00,8500,20241216,-19.65,5250,20240222,30.10,7400,-7.70,20250103,6790,0.59,20250109,8500,-19.65,20241216,5250,30.10,20240222,5.48,N,010640,500,50 억,,157872,N,N,5,N,00,N
20250108,160238,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6810,-90,5,-1.30,366097870,53387,46.05,6900,6990,6800,8970,4830,6900,6857.43,1.61,0,-3089,7186,7042,6966,6822,6746,7005,6785,50,2070,500,4830,10,1,10000000,681,18.61,2.11,12,0.53,366.00,3222.00,8500,20241216,-19.88,5250,20240222,29.71,7400,-7.97,20250103,6800,0.15,20250108,8500,-19.88,20241216,5250,29.71,20240222,5.43,N,010640,500,50 억,,160617,N,N,5,N,00,N
20250108,150239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6840,-60,5,-0.87,302672660,44068,38.01,6900,6990,6810,8970,4830,6900,6868.31,1.61,0,-2052,7186,7042,6966,6822,6746,7005,6785,50,2070,500,4830,10,1,10000000,684,18.69,2.12,12,0.44,366.00,3222.00,8500,20241216,-19.53,5250,20240222,30.29,7400,-7.57,20250103,6810,0.44,20250108,8500,-19.53,20241216,5250,30.29,20240222,5.43,N,010640,500,50 억,,160617,N,N,3,N,00,N
20250108,140241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6820,-80,5,-1.16,272135290,39596,34.16,6900,6990,6810,8970,4830,6900,6872.80,1.61,0,-9,7186,7042,6966,6822,6746,7005,6785,50,2070,500,4830,10,1,10000000,682,18.63,2.12,12,0.40,366.00,3222.00,8500,20241216,-19.76,5250,20240222,29.90,7400,-7.84,20250103,6810,0.15,20250108,8500,-19.76,20241216,5250,29.90,20240222,5.43,N,010640,500,50 억,,160617,N,N,3,N,00,N
20250108,130243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6880,-20,5,-0.29,241950430,35173,30.34,6900,6990,6810,8970,4830,6900,6878.87,1.61,0,-342,7186,7042,6966,6822,6746,7005,6785,50,2070,500,4830,10,1,10000000,688,18.80,2.14,12,0.35,366.00,3222.00,8500,20241216,-19.06,5250,20240222,31.05,7400,-7.03,20250103,6810,1.03,20250108,8500,-19.06,20241216,5250,31.05,20240222,5.43,N,010640,500,50 억,,160617,N,N,3,N,00,N
20250108,120239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6850,-50,5,-0.72,224894300,32684,28.19,6900,6990,6810,8970,4830,6900,6880.87,1.61,0,166,7186,7042,6966,6822,6746,7005,6785,50,2070,500,4830,10,1,10000000,685,18.72,2.13,12,0.33,366.00,3222.00,8500,20241216,-19.41,5250,20240222,30.48,7400,-7.43,20250103,6810,0.59,20250108,8500,-19.41,20241216,5250,30.48,20240222,5.43,N,010640,500,50 억,,160617,N,N,3,N,00,N
20250108,110239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6860,-40,5,-0.58,210932340,30662,26.45,6900,6990,6810,8970,4830,6900,6879.28,1.61,0,1534,7186,7042,6966,6822,6746,7005,6785,50,2070,500,4830,10,1,10000000,686,18.74,2.13,12,0.31,366.00,3222.00,8500,20241216,-19.29,5250,20240222,30.67,7400,-7.30,20250103,6810,0.73,20250108,8500,-19.29,20241216,5250,30.67,20240222,5.43,N,010640,500,50 억,,160617,N,N,3,N,00,N
20250108,100239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6860,-40,5,-0.58,171569490,24904,21.48,6900,6990,6810,8970,4830,6900,6889.23,1.61,0,-1670,7186,7042,6966,6822,6746,7005,6785,50,2070,500,4830,10,1,10000000,686,18.74,2.13,12,0.25,366.00,3222.00,8500,20241216,-19.29,5250,20240222,30.67,7400,-7.30,20250103,6810,0.73,20250108,8500,-19.29,20241216,5250,30.67,20240222,5.43,N,010640,500,50 억,,160617,N,N,3,N,00,N
20250108,090241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6910,10,2,0.14,8411480,1218,1.05,6900,6910,6900,8970,4830,6900,6905.98,1.61,0,896,7186,7042,6966,6822,6746,7005,6785,50,2070,500,4830,10,1,10000000,691,18.88,2.14,12,0.01,366.00,3222.00,8500,20241216,-18.71,5250,20240222,31.62,7400,-6.62,20250103,6820,1.32,20250102,8500,-18.71,20241216,5250,31.62,20240222,5.43,N,010640,500,50 억,,160617,N,N,3,N,00,N
20250107,160237,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6900,-140,5,-1.99,798900970,115019,43.46,7040,7110,6890,9150,4930,7040,6946.00,1.52,0,7829,7340,7190,7020,6870,6700,7105,6785,50,2110,500,4920,10,1,10000000,690,18.85,2.14,12,1.15,366.00,3222.00,8500,20241216,-18.82,5250,20240222,31.43,7400,-6.76,20250103,6820,1.17,20250102,8500,-18.82,20241216,5250,31.43,20240222,5.50,N,010640,500,50 억,,152277,N,N,3,N,00,N
20250107,150239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6930,-110,5,-1.56,766063700,110270,41.67,7040,7110,6890,9150,4930,7040,6947.16,1.52,0,8355,7340,7190,7020,6870,6700,7105,6785,50,2110,500,4920,10,1,10000000,693,18.93,2.15,12,1.10,366.00,3222.00,8500,20241216,-18.47,5250,20240222,32.00,7400,-6.35,20250103,6820,1.61,20250102,8500,-18.47,20241216,5250,32.00,20240222,5.50,N,010640,500,50 억,,152277,N,N,0,N,00,N
20250107,140238,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6930,-110,5,-1.56,575297010,82698,31.25,7040,7110,6900,9150,4930,7040,6956.60,1.52,0,8542,7340,7190,7020,6870,6700,7105,6785,50,2110,500,4920,10,1,10000000,693,18.93,2.15,12,0.83,366.00,3222.00,8500,20241216,-18.47,5250,20240222,32.00,7400,-6.35,20250103,6820,1.61,20250102,8500,-18.47,20241216,5250,32.00,20240222,5.50,N,010640,500,50 억,,152277,N,N,0,N,00,N
20250107,130238,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7030,-10,5,-0.14,416395130,59812,22.60,7040,7110,6900,9150,4930,7040,6961.73,1.52,0,7937,7340,7190,7020,6870,6700,7105,6785,50,2110,500,4920,10,1,10000000,703,19.21,2.18,12,0.60,366.00,3222.00,8500,20241216,-17.29,5250,20240222,33.90,7400,-5.00,20250103,6820,3.08,20250102,8500,-17.29,20241216,5250,33.90,20240222,5.50,N,010640,500,50 억,,152277,N,N,0,N,00,N
20250107,120239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7010,-30,5,-0.43,409374150,58810,22.22,7040,7110,6900,9150,4930,7040,6960.96,1.52,0,7727,7340,7190,7020,6870,6700,7105,6785,50,2110,500,4920,10,1,10000000,701,19.15,2.18,12,0.59,366.00,3222.00,8500,20241216,-17.53,5250,20240222,33.52,7400,-5.27,20250103,6820,2.79,20250102,8500,-17.53,20241216,5250,33.52,20240222,5.50,N,010640,500,50 억,,152277,N,N,0,N,00,N
20250107,110237,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7030,-10,5,-0.14,392069550,56332,21.29,7040,7110,6900,9150,4930,7040,6959.98,1.52,0,6735,7340,7190,7020,6870,6700,7105,6785,50,2110,500,4920,10,1,10000000,703,19.21,2.18,12,0.56,366.00,3222.00,8500,20241216,-17.29,5250,20240222,33.90,7400,-5.00,20250103,6820,3.08,20250102,8500,-17.29,20241216,5250,33.90,20240222,5.50,N,010640,500,50 억,,152277,N,N,0,N,00,N
20250107,100240,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6970,-70,5,-0.99,203251760,29147,11.01,7040,7110,6920,9150,4930,7040,6973.33,1.52,0,2563,7340,7190,7020,6870,6700,7105,6785,50,2110,500,4920,10,1,10000000,697,19.04,2.16,12,0.29,366.00,3222.00,8500,20241216,-18.00,5250,20240222,32.76,7400,-5.81,20250103,6820,2.20,20250102,8500,-18.00,20241216,5250,32.76,20240222,5.50,N,010640,500,50 억,,152277,N,N,0,N,00,N
20250107,090239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7040,0,3,0.00,133760,19,0.01,7040,7040,7040,9150,4930,7040,7040.00,1.52,0,0,7340,7190,7020,6870,6700,7105,6785,50,2110,500,4920,10,1,10000000,704,19.23,2.18,12,0.00,366.00,3222.00,8500,20241216,-17.18,5250,20240222,34.10,7400,-4.86,20250103,6820,3.23,20250102,8500,-17.18,20241216,5250,34.10,20240222,5.50,N,010640,500,50 억,,152277,N,N,0,N,00,N
20250106,160236,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7040,-260,5,-3.56,1852003470,264261,222.31,7170,7170,6850,9490,5110,7300,7002.06,1.44,0,17652,7680,7490,7210,7020,6740,7585,7115,50,2190,500,5110,10,1,10000000,704,19.23,2.18,12,2.64,366.00,3222.00,8500,20241216,-17.18,5250,20240222,34.10,7400,-4.86,20250103,6820,3.23,20250102,8500,-17.18,20241216,5250,34.10,20240222,5.36,N,010640,500,50 억,,143716,N,N,0,N,00,N
20250106,150236,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7060,-240,5,-3.29,1836824310,262109,220.50,7170,7170,6850,9490,5110,7300,7001.63,1.44,0,18400,7680,7490,7210,7020,6740,7585,7115,50,2190,500,5110,10,1,10000000,706,19.29,2.19,12,2.62,366.00,3222.00,8500,20241216,-16.94,5250,20240222,34.48,7400,-4.59,20250103,6820,3.52,20250102,8500,-16.94,20241216,5250,34.48,20240222,5.36,N,010640,500,50 억,,143716,N,N,0,N,00,N
20250106,140236,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6990,-310,5,-4.25,1776330450,253480,213.24,7170,7170,6850,9490,5110,7300,7001.32,1.44,0,20131,7680,7490,7210,7020,6740,7585,7115,50,2190,500,5110,10,1,10000000,699,19.10,2.17,12,2.53,366.00,3222.00,8500,20241216,-17.76,5250,20240222,33.14,7400,-5.54,20250103,6820,2.49,20250102,8500,-17.76,20241216,5250,33.14,20240222,5.36,N,010640,500,50 억,,143716,N,N,0,N,00,N
20250106,130235,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7060,-240,5,-3.29,1658807420,236696,199.12,7170,7170,6850,9490,5110,7300,7001.27,1.44,0,19199,7680,7490,7210,7020,6740,7585,7115,50,2190,500,5110,10,1,10000000,706,19.29,2.19,12,2.37,366.00,3222.00,8500,20241216,-16.94,5250,20240222,34.48,7400,-4.59,20250103,6820,3.52,20250102,8500,-16.94,20241216,5250,34.48,20240222,5.36,N,010640,500,50 억,,143716,N,N,0,N,00,N
20250106,120235,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7030,-270,5,-3.70,1538312760,219663,184.79,7170,7170,6850,9490,5110,7300,6995.47,1.44,0,10987,7680,7490,7210,7020,6740,7585,7115,50,2190,500,5110,10,1,10000000,703,19.21,2.18,12,2.20,366.00,3222.00,8500,20241216,-17.29,5250,20240222,33.90,7400,-5.00,20250103,6820,3.08,20250102,8500,-17.29,20241216,5250,33.90,20240222,5.36,N,010640,500,50 억,,143716,N,N,0,N,00,N
20250106,110235,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7040,-260,5,-3.56,1381858000,197321,166.00,7170,7170,6850,9490,5110,7300,6994.62,1.44,0,11129,7680,7490,7210,7020,6740,7585,7115,50,2190,500,5110,10,1,10000000,704,19.23,2.18,12,1.97,366.00,3222.00,8500,20241216,-17.18,5250,20240222,34.10,7400,-4.86,20250103,6820,3.23,20250102,8500,-17.18,20241216,5250,34.10,20240222,5.36,N,010640,500,50 억,,143716,N,N,0,N,00,N
20250106,100234,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7040,-260,5,-3.56,990992090,141663,119.18,7170,7170,6850,9490,5110,7300,6983.17,1.44,0,-9005,7680,7490,7210,7020,6740,7585,7115,50,2190,500,5110,10,1,10000000,704,19.23,2.18,12,1.42,366.00,3222.00,8500,20241216,-17.18,5250,20240222,34.10,7400,-4.86,20250103,6820,3.23,20250102,8500,-17.18,20241216,5250,34.10,20240222,5.36,N,010640,500,50 억,,143716,N,N,0,N,00,N
20250106,090233,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6970,-330,5,-4.52,294153140,41521,34.93,7170,7170,6920,9490,5110,7300,7051.70,1.44,0,-7171,7680,7490,7210,7020,6740,7585,7115,50,2190,500,5110,10,1,10000000,697,19.04,2.16,12,0.42,366.00,3222.00,8500,20241216,-18.00,5250,20240222,32.76,7400,-5.81,20250103,6820,2.20,20250102,8500,-18.00,20241216,5250,32.76,20240222,5.36,N,010640,500,50 억,,143716,N,N,0,N,00,N
20250103,160234,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7300,250,2,3.55,858316730,118702,58.79,6990,7400,6930,9160,4940,7050,7227.99,1.31,0,13132,7336,7192,7006,6862,6676,7265,6935,50,2110,500,4930,10,1,10000000,730,19.95,2.27,12,1.19,366.00,3222.00,8500,20241216,-14.12,5250,20240222,39.05,7400,-1.35,20250103,6820,7.04,20250102,8500,-14.12,20241216,5250,39.05,20240222,5.22,N,010640,500,50 억,,131090,N,N,0,N,00,N
20250103,150234,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7280,230,2,3.26,780220090,107985,53.49,6990,7400,6930,9160,4940,7050,7225.62,1.31,0,12796,7336,7192,7006,6862,6676,7265,6935,50,2110,500,4930,10,1,10000000,728,19.89,2.26,12,1.08,366.00,3222.00,8500,20241216,-14.35,5250,20240222,38.67,7400,-1.62,20250103,6820,6.74,20250102,8500,-14.35,20241216,5250,38.67,20240222,5.22,N,010640,500,50 억,,131090,N,N,0,N,00,N
20250103,140235,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7190,140,2,1.99,744914030,103090,51.06,6990,7400,6930,9160,4940,7050,7226.24,1.31,0,10386,7336,7192,7006,6862,6676,7265,6935,50,2110,500,4930,10,1,10000000,719,19.64,2.23,12,1.03,366.00,3222.00,8500,20241216,-15.41,5250,20240222,36.95,7400,-2.84,20250103,6820,5.43,20250102,8500,-15.41,20241216,5250,36.95,20240222,5.22,N,010640,500,50 억,,131090,N,N,0,N,00,N
20250103,130234,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7290,240,2,3.40,668284170,92431,45.78,6990,7400,6930,9160,4940,7050,7230.52,1.31,0,8168,7336,7192,7006,6862,6676,7265,6935,50,2110,500,4930,10,1,10000000,729,19.92,2.26,12,0.92,366.00,3222.00,8500,20241216,-14.24,5250,20240222,38.86,7400,-1.49,20250103,6820,6.89,20250102,8500,-14.24,20241216,5250,38.86,20240222,5.22,N,010640,500,50 억,,131090,N,N,0,N,00,N
20250103,120234,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7330,280,2,3.97,584158530,80860,40.05,6990,7400,6930,9160,4940,7050,7224.80,1.31,0,7102,7336,7192,7006,6862,6676,7265,6935,50,2110,500,4930,10,1,10000000,733,20.03,2.27,12,0.81,366.00,3222.00,8500,20241216,-13.76,5250,20240222,39.62,7400,-0.95,20250103,6820,7.48,20250102,8500,-13.76,20241216,5250,39.62,20240222,5.22,N,010640,500,50 억,,131090,N,N,0,N,00,N
20250103,110234,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7260,210,2,2.98,541826310,75037,37.17,6990,7400,6930,9160,4940,7050,7221.29,1.31,0,5498,7336,7192,7006,6862,6676,7265,6935,50,2110,500,4930,10,1,10000000,726,19.84,2.25,12,0.75,366.00,3222.00,8500,20241216,-14.59,5250,20240222,38.29,7400,-1.89,20250103,6820,6.45,20250102,8500,-14.59,20241216,5250,38.29,20240222,5.22,N,010640,500,50 억,,131090,N,N,0,N,00,N
20250103,100233,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7310,260,2,3.69,391394700,54311,26.90,6990,7400,6930,9160,4940,7050,7207.18,1.31,0,983,7336,7192,7006,6862,6676,7265,6935,50,2110,500,4930,10,1,10000000,731,19.97,2.27,12,0.54,366.00,3222.00,8500,20241216,-14.00,5250,20240222,39.24,7400,-1.22,20250103,6820,7.18,20250102,8500,-14.00,20241216,5250,39.24,20240222,5.22,N,010640,500,50 억,,131090,N,N,0,N,00,N
20250103,090234,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6980,-70,5,-0.99,10803340,1544,0.76,6990,7000,6980,9160,4940,7050,6988.17,1.31,0,-350,7336,7192,7006,6862,6676,7265,6935,50,2110,500,4930,10,1,10000000,698,19.07,2.17,12,0.02,366.00,3222.00,8500,20241216,-17.88,5250,20240222,32.95,7150,-2.38,20250102,6820,2.35,20250102,8500,-17.88,20241216,5250,32.95,20240222,5.22,N,010640,500,50 억,,131090,N,N,0,N,00,N
20250102,160233,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7050,410,2,6.17,1376058770,196947,260.09,6840,7150,6820,8630,4650,6640,6985.64,1.15,0,15988,7013,6826,6623,6436,6233,6920,6530,50,1990,500,4640,10,1,10000000,705,19.26,2.19,12,1.97,366.00,3222.00,8500,20241216,-17.06,5250,20240222,34.29,7150,-1.40,20250102,6820,3.37,20250102,8500,-17.06,20241216,5250,34.29,20240222,5.29,N,010640,500,50 억,,114544,N,N,0,N,00,N
20250102,150234,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6910,270,2,4.07,1267495660,181456,239.63,6840,7150,6820,8630,4650,6640,6985.14,1.15,0,16901,7013,6826,6623,6436,6233,6920,6530,50,1990,500,4640,10,1,10000000,691,18.88,2.14,12,1.81,366.00,3222.00,8500,20241216,-18.71,5250,20240222,31.62,7150,-3.36,20250102,6820,1.32,20250102,8500,-18.71,20241216,5250,31.62,20240222,5.29,N,010640,500,50 억,,114544,N,N,0,N,00,N
20250102,140232,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6980,340,2,5.12,1223957300,175182,231.35,6840,7150,6820,8630,4650,6640,6986.78,1.15,0,17880,7013,6826,6623,6436,6233,6920,6530,50,1990,500,4640,10,1,10000000,698,19.07,2.17,12,1.75,366.00,3222.00,8500,20241216,-17.88,5250,20240222,32.95,7150,-2.38,20250102,6820,2.35,20250102,8500,-17.88,20241216,5250,32.95,20240222,5.29,N,010640,500,50 억,,114544,N,N,0,N,00,N
20250102,130232,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6990,350,2,5.27,1147007700,164143,216.77,6840,7150,6820,8630,4650,6640,6987.86,1.15,0,19533,7013,6826,6623,6436,6233,6920,6530,50,1990,500,4640,10,1,10000000,699,19.10,2.17,12,1.64,366.00,3222.00,8500,20241216,-17.76,5250,20240222,33.14,7150,-2.24,20250102,6820,2.49,20250102,8500,-17.76,20241216,5250,33.14,20240222,5.29,N,010640,500,50 억,,114544,N,N,0,N,00,N
20250102,120233,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6980,340,2,5.12,1025330630,146735,193.78,6840,7150,6820,8630,4650,6640,6987.64,1.15,0,20665,7013,6826,6623,6436,6233,6920,6530,50,1990,500,4640,10,1,10000000,698,19.07,2.17,12,1.47,366.00,3222.00,8500,20241216,-17.88,5250,20240222,32.95,7150,-2.38,20250102,6820,2.35,20250102,8500,-17.88,20241216,5250,32.95,20240222,5.29,N,010640,500,50 억,,114544,N,N,0,N,00,N
20250102,110225,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7030,390,2,5.87,874496440,124970,165.04,6840,7150,6820,8630,4650,6640,6997.65,1.15,0,19992,7013,6826,6623,6436,6233,6920,6530,50,1990,500,4640,10,1,10000000,703,19.21,2.18,12,1.25,366.00,3222.00,8500,20241216,-17.29,5250,20240222,33.90,7150,-1.68,20250102,6820,3.08,20250102,8500,-17.29,20241216,5250,33.90,20240222,5.29,N,010640,500,50 억,,114544,N,N,0,N,00,N
20250102,100232,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6890,250,2,3.77,117503260,17143,22.64,6840,6900,6820,8630,4650,6640,6854.30,1.15,0,2041,7013,6826,6623,6436,6233,6920,6530,50,1990,500,4640,10,1,10000000,689,18.83,2.14,12,0.17,366.00,3222.00,8500,20241216,-18.94,5250,20240222,31.24,6900,-0.14,20250102,6820,1.03,20250102,8500,-18.94,20241216,5250,31.24,20240222,5.29,N,010640,500,50 억,,114544,N,N,0,N,00,N
20250102,090231,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6640,0,3,0.00,0,0,0.00,0,0,0,8630,4650,6640,0.00,1.15,0,0,7013,6826,6623,6436,6233,6920,6530,50,1990,500,4640,10,1,10000000,664,18.14,2.06,12,0.00,366.00,3222.00,8500,20241216,-21.88,5250,20240222,26.48,0,0.00,0,0,0.00,0,8500,-21.88,20241216,5250,26.48,20240222,5.29,N,010640,500,50 억,,114544,N,N,0,N,00,N