KissMeData/014680/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
20250124,160316,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,96000,-500,5,-0.52,3447890800,35821,67.70,98400,98500,95600,125400,67600,96500,96254.02,39.34,0,-4151,101833,99166,97233,94566,92633,98200,93600,567,28900,5000,73340,100,1,11335195,10882,10.33,1.20,12,0.32,9294.00,79865.00,221500,20240122,-56.66,89900,20241209,6.79,107400,-10.61,20250108,93300,2.89,20250102,215000,-55.35,20240126,89900,6.79,20241209,0.75,N,014680,5000,566 억,,4459630,N,N,409,N,00,N
20250124,150317,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,96300,-200,5,-0.21,2830479500,29406,55.57,98400,98500,95600,125400,67600,96500,96255.17,39.34,0,-2443,101833,99166,97233,94566,92633,98200,93600,567,28900,5000,73340,100,1,11335195,10916,10.36,1.21,12,0.26,9294.00,79865.00,221500,20240122,-56.52,89900,20241209,7.12,107400,-10.34,20250108,93300,3.22,20250102,215000,-55.21,20240126,89900,7.12,20241209,0.75,N,014680,5000,566 억,,4459630,N,N,222,N,00,N
20250124,140317,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,95900,-600,5,-0.62,2195819600,22792,43.07,98400,98500,95600,125400,67600,96500,96341.68,39.34,0,-1340,101833,99166,97233,94566,92633,98200,93600,567,28900,5000,73340,100,1,11335195,10870,10.32,1.20,12,0.20,9294.00,79865.00,221500,20240122,-56.70,89900,20241209,6.67,107400,-10.71,20250108,93300,2.79,20250102,215000,-55.40,20240126,89900,6.67,20241209,0.75,N,014680,5000,566 억,,4459630,N,N,222,N,00,N
20250124,130318,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,96200,-300,5,-0.31,1728381500,17926,33.88,98400,98500,95600,125400,67600,96500,96417.58,39.34,0,-1294,101833,99166,97233,94566,92633,98200,93600,567,28900,5000,73340,100,1,11335195,10904,10.35,1.20,12,0.16,9294.00,79865.00,221500,20240122,-56.57,89900,20241209,7.01,107400,-10.43,20250108,93300,3.11,20250102,215000,-55.26,20240126,89900,7.01,20241209,0.75,N,014680,5000,566 억,,4459630,N,N,222,N,00,N
20250124,120317,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,96300,-200,5,-0.21,1095381000,11365,21.48,98400,98500,95600,125400,67600,96500,96381.96,39.34,0,-2230,101833,99166,97233,94566,92633,98200,93600,567,28900,5000,73340,100,1,11335195,10916,10.36,1.21,12,0.10,9294.00,79865.00,221500,20240122,-56.52,89900,20241209,7.12,107400,-10.34,20250108,93300,3.22,20250102,215000,-55.21,20240126,89900,7.12,20241209,0.75,N,014680,5000,566 억,,4459630,N,N,222,N,00,N
20250124,110318,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,95900,-600,5,-0.62,880408900,9130,17.25,98400,98500,95600,125400,67600,96500,96430.33,39.34,0,-3011,101833,99166,97233,94566,92633,98200,93600,567,28900,5000,73340,100,1,11335195,10870,10.32,1.20,12,0.08,9294.00,79865.00,221500,20240122,-56.70,89900,20241209,6.67,107400,-10.71,20250108,93300,2.79,20250102,215000,-55.40,20240126,89900,6.67,20241209,0.75,N,014680,5000,566 억,,4459630,N,N,222,N,00,N
20250124,100317,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,96600,100,2,0.10,519556300,5376,10.16,98400,98500,95600,125400,67600,96500,96643.66,39.34,0,-1579,101833,99166,97233,94566,92633,98200,93600,567,28900,5000,73340,100,1,11335195,10950,10.39,1.21,12,0.05,9294.00,79865.00,221500,20240122,-56.39,89900,20241209,7.45,107400,-10.06,20250108,93300,3.54,20250102,215000,-55.07,20240126,89900,7.45,20241209,0.75,N,014680,5000,566 억,,4459630,N,N,222,N,00,N
20250124,090317,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,97600,1100,2,1.14,102281100,1043,1.97,98400,98500,97100,125400,67600,96500,98064.33,39.34,0,-296,101833,99166,97233,94566,92633,98200,93600,567,28900,5000,73340,100,1,11335195,11063,10.50,1.22,12,0.01,9294.00,79865.00,221500,20240122,-55.94,89900,20241209,8.57,107400,-9.12,20250108,93300,4.61,20250102,215000,-54.60,20240126,89900,8.57,20241209,0.75,N,014680,5000,566 억,,4459630,N,N,222,N,00,N
20250123,160317,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,96500,-2500,5,-2.53,5108681000,52912,187.51,99900,99900,95300,128700,69300,99000,96550.02,39.51,0,-17878,102133,100566,98833,97266,95533,99700,96400,567,29700,5000,75240,100,1,11335195,10938,10.38,1.21,12,0.47,9294.00,79865.00,221500,20240122,-56.43,89900,20241209,7.34,107400,-10.15,20250108,93300,3.43,20250102,215000,-55.12,20240126,89900,7.34,20241209,0.73,N,014680,5000,566 억,,4478409,N,N,222,N,00,N
20250123,150315,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,96900,-2100,5,-2.12,4682082900,48494,171.85,99900,99900,95300,128700,69300,99000,96549.18,39.51,0,-16611,102133,100566,98833,97266,95533,99700,96400,567,29700,5000,75240,100,1,11335195,10984,10.43,1.21,12,0.43,9294.00,79865.00,221500,20240122,-56.25,89900,20241209,7.79,107400,-9.78,20250108,93300,3.86,20250102,215000,-54.93,20240126,89900,7.79,20241209,0.73,N,014680,5000,566 억,,4478409,N,N,1047,N,00,N
20250123,140316,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,97400,-1600,5,-1.62,4122920300,42744,151.48,99900,99900,95300,128700,69300,99000,96455.46,39.51,0,-14696,102133,100566,98833,97266,95533,99700,96400,567,29700,5000,75240,100,1,11335195,11040,10.48,1.22,12,0.38,9294.00,79865.00,221500,20240122,-56.03,89900,20241209,8.34,107400,-9.31,20250108,93300,4.39,20250102,215000,-54.70,20240126,89900,8.34,20241209,0.73,N,014680,5000,566 억,,4478409,N,N,1047,N,00,N
20250123,130315,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,97300,-1700,5,-1.72,3586448400,37229,131.93,99900,99900,95300,128700,69300,99000,96334.02,39.51,0,-13636,102133,100566,98833,97266,95533,99700,96400,567,29700,5000,75240,100,1,11335195,11029,10.47,1.22,12,0.33,9294.00,79865.00,221500,20240122,-56.07,89900,20241209,8.23,107400,-9.40,20250108,93300,4.29,20250102,215000,-54.74,20240126,89900,8.23,20241209,0.73,N,014680,5000,566 억,,4478409,N,N,1047,N,00,N
20250123,120316,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,96800,-2200,5,-2.22,3128020600,32502,115.18,99900,99900,95300,128700,69300,99000,96239.93,39.51,0,-12516,102133,100566,98833,97266,95533,99700,96400,567,29700,5000,75240,100,1,11335195,10972,10.42,1.21,12,0.29,9294.00,79865.00,221500,20240122,-56.30,89900,20241209,7.68,107400,-9.87,20250108,93300,3.75,20250102,215000,-54.98,20240126,89900,7.68,20241209,0.73,N,014680,5000,566 억,,4478409,N,N,1047,N,00,N
20250123,110317,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,95900,-3100,5,-3.13,2675829300,27826,98.61,99900,99900,95300,128700,69300,99000,96161.79,39.51,0,-12796,102133,100566,98833,97266,95533,99700,96400,567,29700,5000,75240,100,1,11335195,10870,10.32,1.20,12,0.25,9294.00,79865.00,221500,20240122,-56.70,89900,20241209,6.67,107400,-10.71,20250108,93300,2.79,20250102,215000,-55.40,20240126,89900,6.67,20241209,0.73,N,014680,5000,566 억,,4478409,N,N,1047,N,00,N
20250123,100315,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,95900,-3100,5,-3.13,1865667600,19354,68.59,99900,99900,95700,128700,69300,99000,96395.52,39.51,0,-10159,102133,100566,98833,97266,95533,99700,96400,567,29700,5000,75240,100,1,11335195,10870,10.32,1.20,12,0.17,9294.00,79865.00,221500,20240122,-56.70,89900,20241209,6.67,107400,-10.71,20250108,93300,2.79,20250102,215000,-55.40,20240126,89900,6.67,20241209,0.73,N,014680,5000,566 억,,4478409,N,N,1047,N,00,N
20250123,090315,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,98300,-700,5,-0.71,44768200,453,1.61,99900,99900,98000,128700,69300,99000,98821.72,39.51,0,-215,102133,100566,98833,97266,95533,99700,96400,567,29700,5000,75240,100,1,11335195,11142,10.58,1.23,12,0.00,9294.00,79865.00,221500,20240122,-55.62,89900,20241209,9.34,107400,-8.47,20250108,93300,5.36,20250102,215000,-54.28,20240126,89900,9.34,20241209,0.73,N,014680,5000,566 억,,4478409,N,N,1047,N,00,N
20250122,160314,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,99000,0,3,0.00,2780214200,28183,72.13,100400,100400,97100,128700,69300,99000,98648.58,39.51,0,952,105133,102066,99733,96666,94333,100900,95500,567,29700,5000,75240,100,1,11335195,11222,10.65,1.24,12,0.25,9294.00,79865.00,221500,20240122,-55.30,89900,20241209,10.12,107400,-7.82,20250108,93300,6.11,20250102,221500,-55.30,20240122,89900,10.12,20241209,0.73,N,014680,5000,566 억,,4478935,N,N,1047,N,00,N
20250122,150314,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,99000,0,3,0.00,2467056600,25029,64.06,100400,100400,97100,128700,69300,99000,98567.93,39.51,0,689,105133,102066,99733,96666,94333,100900,95500,567,29700,5000,75240,100,1,11335195,11222,10.65,1.24,12,0.22,9294.00,79865.00,221500,20240122,-55.30,89900,20241209,10.12,107400,-7.82,20250108,93300,6.11,20250102,221500,-55.30,20240122,89900,10.12,20241209,0.73,N,014680,5000,566 억,,4478935,N,N,564,N,00,N
20250122,140313,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,99500,500,2,0.51,2190550000,22241,56.92,100400,100400,97100,128700,69300,99000,98491.52,39.51,0,184,105133,102066,99733,96666,94333,100900,95500,567,29700,5000,75240,100,1,11335195,11279,10.71,1.25,12,0.20,9294.00,79865.00,221500,20240122,-55.08,89900,20241209,10.68,107400,-7.36,20250108,93300,6.65,20250102,221500,-55.08,20240122,89900,10.68,20241209,0.73,N,014680,5000,566 억,,4478935,N,N,564,N,00,N
20250122,130314,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,98900,-100,5,-0.10,1666651100,16977,43.45,100400,100400,97100,128700,69300,99000,98171.12,39.51,0,-755,105133,102066,99733,96666,94333,100900,95500,567,29700,5000,75240,100,1,11335195,11211,10.64,1.24,12,0.15,9294.00,79865.00,221500,20240122,-55.35,89900,20241209,10.01,107400,-7.91,20250108,93300,6.00,20250102,221500,-55.35,20240122,89900,10.01,20241209,0.73,N,014680,5000,566 억,,4478935,N,N,564,N,00,N
20250122,120313,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,98200,-800,5,-0.81,1480755900,15091,38.62,100400,100400,97100,128700,69300,99000,98121.79,39.51,0,-946,105133,102066,99733,96666,94333,100900,95500,567,29700,5000,75240,100,1,11335195,11131,10.57,1.23,12,0.13,9294.00,79865.00,221500,20240122,-55.67,89900,20241209,9.23,107400,-8.57,20250108,93300,5.25,20250102,221500,-55.67,20240122,89900,9.23,20241209,0.73,N,014680,5000,566 억,,4478935,N,N,564,N,00,N
20250122,110314,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,98400,-600,5,-0.61,1209115300,12332,31.56,100400,100400,97100,128700,69300,99000,98046.98,39.51,0,-793,105133,102066,99733,96666,94333,100900,95500,567,29700,5000,75240,100,1,11335195,11154,10.59,1.23,12,0.11,9294.00,79865.00,221500,20240122,-55.58,89900,20241209,9.45,107400,-8.38,20250108,93300,5.47,20250102,221500,-55.58,20240122,89900,9.45,20241209,0.73,N,014680,5000,566 억,,4478935,N,N,564,N,00,N
20250122,100314,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,98200,-800,5,-0.81,804118900,8215,21.03,100400,100400,97100,128700,69300,99000,97884.22,39.51,0,-2465,105133,102066,99733,96666,94333,100900,95500,567,29700,5000,75240,100,1,11335195,11131,10.57,1.23,12,0.07,9294.00,79865.00,221500,20240122,-55.67,89900,20241209,9.23,107400,-8.57,20250108,93300,5.25,20250102,221500,-55.67,20240122,89900,9.23,20241209,0.73,N,014680,5000,566 억,,4478935,N,N,564,N,00,N
20250122,090314,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,99100,100,2,0.10,37254300,373,0.95,100400,100400,99100,128700,69300,99000,99877.48,39.51,0,-194,105133,102066,99733,96666,94333,100900,95500,567,29700,5000,75240,100,1,11335195,11233,10.66,1.24,12,0.00,9294.00,79865.00,221500,20240122,-55.26,89900,20241209,10.23,107400,-7.73,20250108,93300,6.22,20250102,221500,-55.26,20240122,89900,10.23,20241209,0.73,N,014680,5000,566 억,,4478935,N,N,564,N,00,N
20250121,160312,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,99000,-2500,5,-2.46,3876697500,39019,84.14,102000,102800,97400,131900,71100,101500,99354.80,39.61,0,-9847,104500,103000,101200,99700,97900,103750,100450,567,30400,5000,77140,100,1,11335195,11222,10.65,1.24,12,0.34,9294.00,79865.00,221500,20240122,-55.30,89900,20241209,10.12,107400,-7.82,20250108,93300,6.11,20250102,221500,-55.30,20240122,89900,10.12,20241209,0.75,N,014680,5000,566 억,,4489494,N,N,564,N,00,N
20250121,150314,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,99100,-2400,5,-2.36,3684987300,37085,79.97,102000,102800,97400,131900,71100,101500,99365.98,39.61,0,-9544,104500,103000,101200,99700,97900,103750,100450,567,30400,5000,77140,100,1,11335195,11233,10.66,1.24,12,0.33,9294.00,79865.00,221500,20240122,-55.26,89900,20241209,10.23,107400,-7.73,20250108,93300,6.22,20250102,221500,-55.26,20240122,89900,10.23,20241209,0.75,N,014680,5000,566 억,,4489494,N,N,155,N,00,N
20250121,140314,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,99300,-2200,5,-2.17,3350215000,33712,72.70,102000,102800,97400,131900,71100,101500,99377.52,39.61,0,-8948,104500,103000,101200,99700,97900,103750,100450,567,30400,5000,77140,100,1,11335195,11256,10.68,1.24,12,0.30,9294.00,79865.00,221500,20240122,-55.17,89900,20241209,10.46,107400,-7.54,20250108,93300,6.43,20250102,221500,-55.17,20240122,89900,10.46,20241209,0.75,N,014680,5000,566 억,,4489494,N,N,155,N,00,N
20250121,130313,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,99500,-2000,5,-1.97,3110764300,31300,67.50,102000,102800,97400,131900,71100,101500,99385.44,39.61,0,-9637,104500,103000,101200,99700,97900,103750,100450,567,30400,5000,77140,100,1,11335195,11279,10.71,1.25,12,0.28,9294.00,79865.00,221500,20240122,-55.08,89900,20241209,10.68,107400,-7.36,20250108,93300,6.65,20250102,221500,-55.08,20240122,89900,10.68,20241209,0.75,N,014680,5000,566 억,,4489494,N,N,155,N,00,N
20250121,120306,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,98500,-3000,5,-2.96,2837342300,28541,61.55,102000,102800,97400,131900,71100,101500,99412.86,39.61,0,-10423,104500,103000,101200,99700,97900,103750,100450,567,30400,5000,77140,100,1,11335195,11165,10.60,1.23,12,0.25,9294.00,79865.00,221500,20240122,-55.53,89900,20241209,9.57,107400,-8.29,20250108,93300,5.57,20250102,221500,-55.53,20240122,89900,9.57,20241209,0.75,N,014680,5000,566 억,,4489494,N,N,155,N,00,N
20250121,110302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,98200,-3300,5,-3.25,2479702700,24887,53.67,102000,102800,97900,131900,71100,101500,99638.47,39.61,0,-9499,104500,103000,101200,99700,97900,103750,100450,567,30400,5000,77140,100,1,11335195,11131,10.57,1.23,12,0.22,9294.00,79865.00,221500,20240122,-55.67,89900,20241209,9.23,107400,-8.57,20250108,93300,5.25,20250102,221500,-55.67,20240122,89900,9.23,20241209,0.75,N,014680,5000,566 억,,4489494,N,N,155,N,00,N
20250121,100259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,98300,-3200,5,-3.15,1727301600,17221,37.14,102000,102800,97900,131900,71100,101500,100302.05,39.61,0,-5460,104500,103000,101200,99700,97900,103750,100450,567,30400,5000,77140,100,1,11335195,11142,10.58,1.23,12,0.15,9294.00,79865.00,221500,20240122,-55.62,89900,20241209,9.34,107400,-8.47,20250108,93300,5.36,20250102,221500,-55.62,20240122,89900,9.34,20241209,0.75,N,014680,5000,566 억,,4489494,N,N,155,N,00,N
20250121,090313,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,102000,500,2,0.49,77033100,757,1.63,102000,102000,101300,131900,71100,101500,101761.03,39.61,0,-189,104500,103000,101200,99700,97900,103750,100450,567,30400,5000,77140,100,1,11335195,11562,10.97,1.28,12,0.01,9294.00,79865.00,221500,20240122,-53.95,89900,20241209,13.46,107400,-5.03,20250108,93300,9.32,20250102,221500,-53.95,20240122,89900,13.46,20241209,0.75,N,014680,5000,566 억,,4489494,N,N,155,N,00,N
20250120,160311,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,101500,2100,2,2.11,4694049800,46354,114.83,100000,102700,99400,129200,69600,99400,101263.80,39.55,0,5459,102533,100966,99833,98266,97133,101750,99050,567,29800,5000,75540,100,1,11335195,11505,10.92,1.27,12,0.41,9294.00,79865.00,221500,20240122,-54.18,89900,20241209,12.90,107400,-5.49,20250108,93300,8.79,20250102,221500,-54.18,20240122,89900,12.90,20241209,0.71,N,014680,5000,566 억,,4483289,N,N,155,N,00,N
20250120,150314,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,101600,2200,2,2.21,4297212300,42445,105.14,100000,102700,99400,129200,69600,99400,101241.90,39.55,0,5622,102533,100966,99833,98266,97133,101750,99050,567,29800,5000,75540,100,1,11335195,11517,10.93,1.27,12,0.37,9294.00,79865.00,221500,20240122,-54.13,89900,20241209,13.01,107400,-5.40,20250108,93300,8.90,20250102,221500,-54.13,20240122,89900,13.01,20241209,0.71,N,014680,5000,566 억,,4483289,N,N,463,N,00,N
20250120,140312,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,102000,2600,2,2.62,3585913800,35450,87.81,100000,102700,99400,129200,69600,99400,101154.13,39.55,0,5537,102533,100966,99833,98266,97133,101750,99050,567,29800,5000,75540,100,1,11335195,11562,10.97,1.28,12,0.31,9294.00,79865.00,221500,20240122,-53.95,89900,20241209,13.46,107400,-5.03,20250108,93300,9.32,20250102,221500,-53.95,20240122,89900,13.46,20241209,0.71,N,014680,5000,566 억,,4483289,N,N,463,N,00,N
20250120,130311,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,101100,1700,2,1.71,2101723700,20882,51.73,100000,102200,99400,129200,69600,99400,100647.62,39.55,0,3449,102533,100966,99833,98266,97133,101750,99050,567,29800,5000,75540,100,1,11335195,11460,10.88,1.27,12,0.18,9294.00,79865.00,221500,20240122,-54.36,89900,20241209,12.46,107400,-5.87,20250108,93300,8.36,20250102,221500,-54.36,20240122,89900,12.46,20241209,0.71,N,014680,5000,566 억,,4483289,N,N,463,N,00,N
20250120,120313,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,100500,1100,2,1.11,1659340000,16496,40.86,100000,102200,99400,129200,69600,99400,100590.45,39.55,0,1875,102533,100966,99833,98266,97133,101750,99050,567,29800,5000,75540,100,1,11335195,11392,10.81,1.26,12,0.15,9294.00,79865.00,221500,20240122,-54.63,89900,20241209,11.79,107400,-6.42,20250108,93300,7.72,20250102,221500,-54.63,20240122,89900,11.79,20241209,0.71,N,014680,5000,566 억,,4483289,N,N,463,N,00,N
20250120,110312,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,100500,1100,2,1.11,1380082800,13716,33.98,100000,102200,99400,129200,69600,99400,100618.46,39.55,0,1820,102533,100966,99833,98266,97133,101750,99050,567,29800,5000,75540,100,1,11335195,11392,10.81,1.26,12,0.12,9294.00,79865.00,221500,20240122,-54.63,89900,20241209,11.79,107400,-6.42,20250108,93300,7.72,20250102,221500,-54.63,20240122,89900,11.79,20241209,0.71,N,014680,5000,566 억,,4483289,N,N,463,N,00,N
20250120,100313,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,100600,1200,2,1.21,841688300,8355,20.70,100000,102200,99400,129200,69600,99400,100740.67,39.55,0,1054,102533,100966,99833,98266,97133,101750,99050,567,29800,5000,75540,100,1,11335195,11403,10.82,1.26,12,0.07,9294.00,79865.00,221500,20240122,-54.58,89900,20241209,11.90,107400,-6.33,20250108,93300,7.82,20250102,221500,-54.58,20240122,89900,11.90,20241209,0.71,N,014680,5000,566 억,,4483289,N,N,463,N,00,N
20250120,090313,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,99700,300,2,0.30,89310400,893,2.21,100000,100700,99700,129200,69600,99400,100011.65,39.55,0,-140,102533,100966,99833,98266,97133,101750,99050,567,29800,5000,75540,100,1,11335195,11301,10.73,1.25,12,0.01,9294.00,79865.00,221500,20240122,-54.99,89900,20241209,10.90,107400,-7.17,20250108,93300,6.86,20250102,221500,-54.99,20240122,89900,10.90,20241209,0.71,N,014680,5000,566 억,,4483289,N,N,463,N,00,N
20250117,160311,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,99400,400,2,0.40,3647974600,36543,74.45,98800,101400,98700,128700,69300,99000,99827.64,39.50,0,4151,102666,100832,99766,97932,96866,100300,97400,567,29700,5000,75240,100,1,11335195,11267,10.70,1.24,12,0.32,9294.00,79865.00,221500,20240122,-55.12,89900,20241209,10.57,107400,-7.45,20250108,93300,6.54,20250102,221500,-55.12,20240122,89900,10.57,20241209,0.68,N,014680,5000,566 억,,4477356,N,N,463,N,00,N
20250117,150311,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,99700,700,2,0.71,3201042000,32054,65.31,98800,101400,98700,128700,69300,99000,99864.07,39.50,0,4786,102666,100832,99766,97932,96866,100300,97400,567,29700,5000,75240,100,1,11335195,11301,10.73,1.25,12,0.28,9294.00,79865.00,221500,20240122,-54.99,89900,20241209,10.90,107400,-7.17,20250108,93300,6.86,20250102,221500,-54.99,20240122,89900,10.90,20241209,0.68,N,014680,5000,566 억,,4477356,N,N,942,N,00,N
20250117,140312,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,99700,700,2,0.71,2792246200,27954,56.95,98800,101400,98700,128700,69300,99000,99887.21,39.50,0,5910,102666,100832,99766,97932,96866,100300,97400,567,29700,5000,75240,100,1,11335195,11301,10.73,1.25,12,0.25,9294.00,79865.00,221500,20240122,-54.99,89900,20241209,10.90,107400,-7.17,20250108,93300,6.86,20250102,221500,-54.99,20240122,89900,10.90,20241209,0.68,N,014680,5000,566 억,,4477356,N,N,942,N,00,N
20250117,130311,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,99000,0,3,0.00,2575160800,25768,52.50,98800,101400,98700,128700,69300,99000,99936.42,39.50,0,5195,102666,100832,99766,97932,96866,100300,97400,567,29700,5000,75240,100,1,11335195,11222,10.65,1.24,12,0.23,9294.00,79865.00,221500,20240122,-55.30,89900,20241209,10.12,107400,-7.82,20250108,93300,6.11,20250102,221500,-55.30,20240122,89900,10.12,20241209,0.68,N,014680,5000,566 억,,4477356,N,N,942,N,00,N
20250117,120312,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,99100,100,2,0.10,2249340400,22476,45.79,98800,101400,98800,128700,69300,99000,100077.48,39.50,0,5969,102666,100832,99766,97932,96866,100300,97400,567,29700,5000,75240,100,1,11335195,11233,10.66,1.24,12,0.20,9294.00,79865.00,221500,20240122,-55.26,89900,20241209,10.23,107400,-7.73,20250108,93300,6.22,20250102,221500,-55.26,20240122,89900,10.23,20241209,0.68,N,014680,5000,566 억,,4477356,N,N,942,N,00,N
20250117,110312,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,99100,100,2,0.10,2097304200,20944,42.67,98800,101400,98800,128700,69300,99000,100138.72,39.50,0,5939,102666,100832,99766,97932,96866,100300,97400,567,29700,5000,75240,100,1,11335195,11233,10.66,1.24,12,0.18,9294.00,79865.00,221500,20240122,-55.26,89900,20241209,10.23,107400,-7.73,20250108,93300,6.22,20250102,221500,-55.26,20240122,89900,10.23,20241209,0.68,N,014680,5000,566 억,,4477356,N,N,942,N,00,N
20250117,100313,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,99500,500,2,0.51,1802271000,17970,36.61,98800,101400,98800,128700,69300,99000,100293.39,39.50,0,6366,102666,100832,99766,97932,96866,100300,97400,567,29700,5000,75240,100,1,11335195,11279,10.71,1.25,12,0.16,9294.00,79865.00,221500,20240122,-55.08,89900,20241209,10.68,107400,-7.36,20250108,93300,6.65,20250102,221500,-55.08,20240122,89900,10.68,20241209,0.68,N,014680,5000,566 억,,4477356,N,N,942,N,00,N
20250117,090313,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,99800,800,2,0.81,44564000,449,0.91,98800,99800,98800,128700,69300,99000,99252.23,39.50,0,18,102666,100832,99766,97932,96866,100300,97400,567,29700,5000,75240,100,1,11335195,11313,10.74,1.25,12,0.00,9294.00,79865.00,221500,20240122,-54.94,89900,20241209,11.01,107400,-7.08,20250108,93300,6.97,20250102,221500,-54.94,20240122,89900,11.01,20241209,0.68,N,014680,5000,566 억,,4477356,N,N,942,N,00,N
20250116,160310,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,99000,-300,5,-0.30,4076428700,40904,94.72,100300,101600,98700,129000,69600,99300,99658.63,39.58,0,-2694,106500,102900,101000,97400,95500,101950,96450,567,29700,5000,75460,100,1,11335195,11222,10.65,1.24,12,0.36,9294.00,79865.00,223000,20240109,-55.61,89900,20241209,10.12,107400,-7.82,20250108,93300,6.11,20250102,221500,-55.30,20240122,89900,10.12,20241209,0.70,N,014680,5000,566 억,,4486793,N,N,942,N,00,N
20250116,150258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,99100,-200,5,-0.20,3562604000,35711,82.70,100300,101600,98700,129000,69600,99300,99762.09,39.58,0,-2462,106500,102900,101000,97400,95500,101950,96450,567,29700,5000,75460,100,1,11335195,11233,10.66,1.24,12,0.32,9294.00,79865.00,223000,20240109,-55.56,89900,20241209,10.23,107400,-7.73,20250108,93300,6.22,20250102,221500,-55.26,20240122,89900,10.23,20241209,0.70,N,014680,5000,566 억,,4486793,N,N,491,N,00,N
20250116,140312,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,99100,-200,5,-0.20,3235227200,32406,75.04,100300,101600,98700,129000,69600,99300,99834.20,39.58,0,-2612,106500,102900,101000,97400,95500,101950,96450,567,29700,5000,75460,100,1,11335195,11233,10.66,1.24,12,0.29,9294.00,79865.00,223000,20240109,-55.56,89900,20241209,10.23,107400,-7.73,20250108,93300,6.22,20250102,221500,-55.26,20240122,89900,10.23,20241209,0.70,N,014680,5000,566 억,,4486793,N,N,491,N,00,N
20250116,130312,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,99000,-300,5,-0.30,2908482400,29108,67.41,100300,101600,98700,129000,69600,99300,99920.38,39.58,0,-2665,106500,102900,101000,97400,95500,101950,96450,567,29700,5000,75460,100,1,11335195,11222,10.65,1.24,12,0.26,9294.00,79865.00,223000,20240109,-55.61,89900,20241209,10.12,107400,-7.82,20250108,93300,6.11,20250102,221500,-55.30,20240122,89900,10.12,20241209,0.70,N,014680,5000,566 억,,4486793,N,N,491,N,00,N
20250116,120312,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,99400,100,2,0.10,2040325700,20349,47.12,100300,101600,99100,129000,69600,99300,100266.63,39.58,0,9,106500,102900,101000,97400,95500,101950,96450,567,29700,5000,75460,100,1,11335195,11267,10.70,1.24,12,0.18,9294.00,79865.00,223000,20240109,-55.43,89900,20241209,10.57,107400,-7.45,20250108,93300,6.54,20250102,221500,-55.12,20240122,89900,10.57,20241209,0.70,N,014680,5000,566 억,,4486793,N,N,491,N,00,N
20250116,110312,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,99500,200,2,0.20,1748328900,17413,40.32,100300,101600,99100,129000,69600,99300,100403.66,39.58,0,-221,106500,102900,101000,97400,95500,101950,96450,567,29700,5000,75460,100,1,11335195,11279,10.71,1.25,12,0.15,9294.00,79865.00,223000,20240109,-55.38,89900,20241209,10.68,107400,-7.36,20250108,93300,6.65,20250102,221500,-55.08,20240122,89900,10.68,20241209,0.70,N,014680,5000,566 억,,4486793,N,N,491,N,00,N
20250116,100312,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,100900,1600,2,1.61,988144900,9800,22.69,100300,101600,100100,129000,69600,99300,100831.11,39.58,0,1211,106500,102900,101000,97400,95500,101950,96450,567,29700,5000,75460,100,1,11335195,11437,10.86,1.26,12,0.09,9294.00,79865.00,223000,20240109,-54.75,89900,20241209,12.24,107400,-6.05,20250108,93300,8.15,20250102,221500,-54.45,20240122,89900,12.24,20241209,0.70,N,014680,5000,566 억,,4486793,N,N,491,N,00,N
20250116,090312,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,101200,1900,2,1.91,273594000,2714,6.28,100300,101500,100200,129000,69600,99300,100808.40,39.58,0,793,106500,102900,101000,97400,95500,101950,96450,567,29700,5000,75460,100,1,11335195,11471,10.89,1.27,12,0.02,9294.00,79865.00,223000,20240109,-54.62,89900,20241209,12.57,107400,-5.77,20250108,93300,8.47,20250102,221500,-54.31,20240122,89900,12.57,20241209,0.70,N,014680,5000,566 억,,4486793,N,N,491,N,00,N
20250115,160310,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,99300,-2400,5,-2.36,4338843400,43179,116.21,103000,104600,99100,132200,71200,101700,100486.49,39.76,0,-14479,104766,103232,101566,100032,98366,102400,99200,567,30500,5000,77290,100,1,11335195,11256,10.68,1.24,12,0.38,9294.00,79865.00,223000,20240109,-55.47,89900,20241209,10.46,107400,-7.54,20250108,93300,6.43,20250102,221500,-55.17,20240122,89900,10.46,20241209,0.70,N,014680,5000,566 억,,4506824,N,N,491,N,00,N
20250115,150312,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,99500,-2200,5,-2.16,4126374300,41041,110.46,103000,104600,99100,132200,71200,101700,100542.70,39.76,0,-13839,104766,103232,101566,100032,98366,102400,99200,567,30500,5000,77290,100,1,11335195,11279,10.71,1.25,12,0.36,9294.00,79865.00,223000,20240109,-55.38,89900,20241209,10.68,107400,-7.36,20250108,93300,6.65,20250102,221500,-55.08,20240122,89900,10.68,20241209,0.70,N,014680,5000,566 억,,4506824,N,N,285,N,00,N
20250115,140312,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,99700,-2000,5,-1.97,3312549600,32861,88.44,103000,104600,99500,132200,71200,101700,100804.87,39.76,0,-11266,104766,103232,101566,100032,98366,102400,99200,567,30500,5000,77290,100,1,11335195,11301,10.73,1.25,12,0.29,9294.00,79865.00,223000,20240109,-55.29,89900,20241209,10.90,107400,-7.17,20250108,93300,6.86,20250102,221500,-54.99,20240122,89900,10.90,20241209,0.70,N,014680,5000,566 억,,4506824,N,N,285,N,00,N
20250115,130311,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,99600,-2100,5,-2.06,2983186000,29556,79.55,103000,104600,99500,132200,71200,101700,100933.32,39.76,0,-10600,104766,103232,101566,100032,98366,102400,99200,567,30500,5000,77290,100,1,11335195,11290,10.72,1.25,12,0.26,9294.00,79865.00,223000,20240109,-55.34,89900,20241209,10.79,107400,-7.26,20250108,93300,6.75,20250102,221500,-55.03,20240122,89900,10.79,20241209,0.70,N,014680,5000,566 억,,4506824,N,N,285,N,00,N
20250115,120311,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,99700,-2000,5,-1.97,2518249000,24891,66.99,103000,104600,99600,132200,71200,101700,101171.04,39.76,0,-8680,104766,103232,101566,100032,98366,102400,99200,567,30500,5000,77290,100,1,11335195,11301,10.73,1.25,12,0.22,9294.00,79865.00,223000,20240109,-55.29,89900,20241209,10.90,107400,-7.17,20250108,93300,6.86,20250102,221500,-54.99,20240122,89900,10.90,20241209,0.70,N,014680,5000,566 억,,4506824,N,N,285,N,00,N
20250115,110311,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,99900,-1800,5,-1.77,2134469200,21046,56.64,103000,104600,99600,132200,71200,101700,101419.22,39.76,0,-7880,104766,103232,101566,100032,98366,102400,99200,567,30500,5000,77290,100,1,11335195,11324,10.75,1.25,12,0.19,9294.00,79865.00,223000,20240109,-55.20,89900,20241209,11.12,107400,-6.98,20250108,93300,7.07,20250102,221500,-54.90,20240122,89900,11.12,20241209,0.70,N,014680,5000,566 억,,4506824,N,N,285,N,00,N
20250115,100311,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,100800,-900,5,-0.88,1215394400,11861,31.92,103000,104600,100600,132200,71200,101700,102469.87,39.76,0,-2710,104766,103232,101566,100032,98366,102400,99200,567,30500,5000,77290,100,1,11335195,11426,10.85,1.26,12,0.10,9294.00,79865.00,223000,20240109,-54.80,89900,20241209,12.12,107400,-6.15,20250108,93300,8.04,20250102,221500,-54.49,20240122,89900,12.12,20241209,0.70,N,014680,5000,566 억,,4506824,N,N,285,N,00,N
20250115,090312,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,101900,200,2,0.20,9643100,94,0.25,103000,103000,101900,132200,71200,101700,102595.70,39.76,0,6,104766,103232,101566,100032,98366,102400,99200,567,30500,5000,77290,100,1,11335195,11551,10.96,1.28,12,0.00,9294.00,79865.00,223000,20240109,-54.30,89900,20241209,13.35,107400,-5.12,20250108,93300,9.22,20250102,221500,-54.00,20240122,89900,13.35,20241209,0.70,N,014680,5000,566 억,,4506824,N,N,285,N,00,N
20250114,160309,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,101700,200,2,0.20,3223223100,31780,92.61,103100,103100,99900,131900,71100,101500,101422.97,39.80,0,2864,104233,102866,101833,100466,99433,102350,99950,567,30400,5000,77140,100,1,11335195,11528,10.94,1.27,12,0.28,9294.00,79865.00,223000,20240109,-54.39,89900,20241209,13.13,107400,-5.31,20250108,93300,9.00,20250102,221500,-54.09,20240122,89900,13.13,20241209,0.69,N,014680,5000,566 억,,4511284,N,N,285,N,00,N
20250114,150310,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,101500,0,3,0.00,2789427400,27521,80.20,103100,103100,99900,131900,71100,101500,101356.30,39.80,0,3331,104233,102866,101833,100466,99433,102350,99950,567,30400,5000,77140,100,1,11335195,11505,10.92,1.27,12,0.24,9294.00,79865.00,223000,20240109,-54.48,89900,20241209,12.90,107400,-5.49,20250108,93300,8.79,20250102,221500,-54.18,20240122,89900,12.90,20241209,0.69,N,014680,5000,566 억,,4511284,N,N,726,N,00,N
20250114,140309,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,102300,800,2,0.79,2279826200,22512,65.60,103100,103100,99900,131900,71100,101500,101271.55,39.80,0,2211,104233,102866,101833,100466,99433,102350,99950,567,30400,5000,77140,100,1,11335195,11596,11.01,1.28,12,0.20,9294.00,79865.00,223000,20240109,-54.13,89900,20241209,13.79,107400,-4.75,20250108,93300,9.65,20250102,221500,-53.81,20240122,89900,13.79,20241209,0.69,N,014680,5000,566 억,,4511284,N,N,726,N,00,N
20250114,130310,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,101900,400,2,0.39,1695577600,16775,48.88,103100,103100,99900,131900,71100,101500,101077.53,39.80,0,843,104233,102866,101833,100466,99433,102350,99950,567,30400,5000,77140,100,1,11335195,11551,10.96,1.28,12,0.15,9294.00,79865.00,223000,20240109,-54.30,89900,20241209,13.35,107400,-5.12,20250108,93300,9.22,20250102,221500,-54.00,20240122,89900,13.35,20241209,0.69,N,014680,5000,566 억,,4511284,N,N,726,N,00,N
20250114,120309,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,100300,-1200,5,-1.18,1193430900,11817,34.44,103100,103100,99900,131900,71100,101500,100992.50,39.80,0,1006,104233,102866,101833,100466,99433,102350,99950,567,30400,5000,77140,100,1,11335195,11369,10.79,1.26,12,0.10,9294.00,79865.00,223000,20240109,-55.02,89900,20241209,11.57,107400,-6.61,20250108,93300,7.50,20250102,221500,-54.72,20240122,89900,11.57,20241209,0.69,N,014680,5000,566 억,,4511284,N,N,726,N,00,N
20250114,110310,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,99900,-1600,5,-1.58,923103300,9121,26.58,103100,103100,99900,131900,71100,101500,101206.21,39.80,0,957,104233,102866,101833,100466,99433,102350,99950,567,30400,5000,77140,100,1,11335195,11324,10.75,1.25,12,0.08,9294.00,79865.00,223000,20240109,-55.20,89900,20241209,11.12,107400,-6.98,20250108,93300,7.07,20250102,221500,-54.90,20240122,89900,11.12,20241209,0.69,N,014680,5000,566 억,,4511284,N,N,726,N,00,N
20250114,100308,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,101100,-400,5,-0.39,439520100,4313,12.57,103100,103100,100800,131900,71100,101500,101906.36,39.80,0,684,104233,102866,101833,100466,99433,102350,99950,567,30400,5000,77140,100,1,11335195,11460,10.88,1.27,12,0.04,9294.00,79865.00,223000,20240109,-54.66,89900,20241209,12.46,107400,-5.87,20250108,93300,8.36,20250102,221500,-54.36,20240122,89900,12.46,20241209,0.69,N,014680,5000,566 억,,4511284,N,N,726,N,00,N
20250114,090308,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,102000,500,2,0.49,34747300,338,0.98,103100,103100,101900,131900,71100,101500,102822.22,39.80,0,-70,104233,102866,101833,100466,99433,102350,99950,567,30400,5000,77140,100,1,11335195,11562,10.97,1.28,12,0.00,9294.00,79865.00,223000,20240109,-54.26,89900,20241209,13.46,107400,-5.03,20250108,93300,9.32,20250102,221500,-53.95,20240122,89900,13.46,20241209,0.69,N,014680,5000,566 억,,4511284,N,N,726,N,00,N
20250113,160306,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,101500,-1100,5,-1.07,3472796000,34124,84.97,101600,103200,100800,133300,71900,102600,101770.29,39.91,0,-3281,105533,104066,102933,101466,100333,103500,100900,567,30700,5000,77970,100,1,11335195,11505,10.92,1.27,12,0.30,9294.00,79865.00,223000,20240109,-54.48,89900,20241209,12.90,107400,-5.49,20250108,93300,8.79,20250102,221500,-54.18,20240122,89900,12.90,20241209,0.68,N,014680,5000,566 억,,4523772,N,N,726,N,00,N
20250113,150308,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,101400,-1200,5,-1.17,3070772000,30163,75.11,101600,103200,100800,133300,71900,102600,101805.92,39.91,0,-2712,105533,104066,102933,101466,100333,103500,100900,567,30700,5000,77970,100,1,11335195,11494,10.91,1.27,12,0.27,9294.00,79865.00,223000,20240109,-54.53,89900,20241209,12.79,107400,-5.59,20250108,93300,8.68,20250102,221500,-54.22,20240122,89900,12.79,20241209,0.68,N,014680,5000,566 억,,4523772,N,N,1179,N,00,N
20250113,140305,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,101900,-700,5,-0.68,2491377200,24458,60.90,101600,103200,100800,133300,71900,102600,101863.49,39.91,0,-2278,105533,104066,102933,101466,100333,103500,100900,567,30700,5000,77970,100,1,11335195,11551,10.96,1.28,12,0.22,9294.00,79865.00,223000,20240109,-54.30,89900,20241209,13.35,107400,-5.12,20250108,93300,9.22,20250102,221500,-54.00,20240122,89900,13.35,20241209,0.68,N,014680,5000,566 억,,4523772,N,N,1179,N,00,N
20250113,130302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,101900,-700,5,-0.68,2019217900,19827,49.37,101600,103200,100800,133300,71900,102600,101841.83,39.91,0,-1825,105533,104066,102933,101466,100333,103500,100900,567,30700,5000,77970,100,1,11335195,11551,10.96,1.28,12,0.17,9294.00,79865.00,223000,20240109,-54.30,89900,20241209,13.35,107400,-5.12,20250108,93300,9.22,20250102,221500,-54.00,20240122,89900,13.35,20241209,0.68,N,014680,5000,566 억,,4523772,N,N,1179,N,00,N
20250113,120304,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,101600,-1000,5,-0.97,1616485600,15870,39.52,101600,103200,100800,133300,71900,102600,101857.95,39.91,0,-1152,105533,104066,102933,101466,100333,103500,100900,567,30700,5000,77970,100,1,11335195,11517,10.93,1.27,12,0.14,9294.00,79865.00,223000,20240109,-54.44,89900,20241209,13.01,107400,-5.40,20250108,93300,8.90,20250102,221500,-54.13,20240122,89900,13.01,20241209,0.68,N,014680,5000,566 억,,4523772,N,N,1179,N,00,N
20250113,110304,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,101400,-1200,5,-1.17,1080034300,10597,26.39,101600,103200,100900,133300,71900,102600,101918.87,39.91,0,-1258,105533,104066,102933,101466,100333,103500,100900,567,30700,5000,77970,100,1,11335195,11494,10.91,1.27,12,0.09,9294.00,79865.00,223000,20240109,-54.53,89900,20241209,12.79,107400,-5.59,20250108,93300,8.68,20250102,221500,-54.22,20240122,89900,12.79,20241209,0.68,N,014680,5000,566 억,,4523772,N,N,1179,N,00,N
20250113,100304,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,102300,-300,5,-0.29,491521200,4794,11.94,101600,103200,101600,133300,71900,102600,102528.41,39.91,0,26,105533,104066,102933,101466,100333,103500,100900,567,30700,5000,77970,100,1,11335195,11596,11.01,1.28,12,0.04,9294.00,79865.00,223000,20240109,-54.13,89900,20241209,13.79,107400,-4.75,20250108,93300,9.65,20250102,221500,-53.81,20240122,89900,13.79,20241209,0.68,N,014680,5000,566 억,,4523772,N,N,1179,N,00,N
20250113,090306,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,101800,-800,5,-0.78,43627700,428,1.07,101600,102800,101600,133300,71900,102600,101933.88,39.91,0,-31,105533,104066,102933,101466,100333,103500,100900,567,30700,5000,77970,100,1,11335195,11539,10.95,1.27,12,0.00,9294.00,79865.00,223000,20240109,-54.35,89900,20241209,13.24,107400,-5.21,20250108,93300,9.11,20250102,221500,-54.04,20240122,89900,13.24,20241209,0.68,N,014680,5000,566 억,,4523772,N,N,1179,N,00,N
20250110,160303,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,102600,-600,5,-0.58,4130358700,40098,67.69,103000,104400,101800,134100,72300,103200,103007.60,40.03,0,-7813,108466,105832,104066,101432,99666,104950,100550,567,30900,5000,78430,100,1,11335195,11630,11.04,1.28,12,0.35,9294.00,79865.00,229000,20240103,-55.20,89900,20241209,14.13,107400,-4.47,20250108,93300,9.97,20250102,221500,-53.68,20240122,89900,14.13,20241209,0.69,N,014680,5000,566 억,,4537209,N,N,1179,N,00,N
20250110,150303,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,103200,0,3,0.00,3646487700,35410,59.78,103000,104400,101800,134100,72300,103200,102979.04,40.03,0,-7355,108466,105832,104066,101432,99666,104950,100550,567,30900,5000,78430,100,1,11335195,11698,11.10,1.29,12,0.31,9294.00,79865.00,229000,20240103,-54.93,89900,20241209,14.79,107400,-3.91,20250108,93300,10.61,20250102,221500,-53.41,20240122,89900,14.79,20241209,0.69,N,014680,5000,566 억,,4537209,N,N,525,N,00,N
20250110,140303,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,103200,0,3,0.00,2788161100,27095,45.74,103000,104400,101800,134100,72300,103200,102903.16,40.03,0,-4695,108466,105832,104066,101432,99666,104950,100550,567,30900,5000,78430,100,1,11335195,11698,11.10,1.29,12,0.24,9294.00,79865.00,229000,20240103,-54.93,89900,20241209,14.79,107400,-3.91,20250108,93300,10.61,20250102,221500,-53.41,20240122,89900,14.79,20241209,0.69,N,014680,5000,566 억,,4537209,N,N,525,N,00,N
20250110,130303,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,102300,-900,5,-0.87,1881850200,18323,30.93,103000,104400,101800,134100,72300,103200,102704.26,40.03,0,-2775,108466,105832,104066,101432,99666,104950,100550,567,30900,5000,78430,100,1,11335195,11596,11.01,1.28,12,0.16,9294.00,79865.00,229000,20240103,-55.33,89900,20241209,13.79,107400,-4.75,20250108,93300,9.65,20250102,221500,-53.81,20240122,89900,13.79,20241209,0.69,N,014680,5000,566 억,,4537209,N,N,525,N,00,N
20250110,120303,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,102000,-1200,5,-1.16,1703264900,16578,27.99,103000,104400,101800,134100,72300,103200,102742.48,40.03,0,-2491,108466,105832,104066,101432,99666,104950,100550,567,30900,5000,78430,100,1,11335195,11562,10.97,1.28,12,0.15,9294.00,79865.00,229000,20240103,-55.46,89900,20241209,13.46,107400,-5.03,20250108,93300,9.32,20250102,221500,-53.95,20240122,89900,13.46,20241209,0.69,N,014680,5000,566 억,,4537209,N,N,525,N,00,N
20250110,110302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,102200,-1000,5,-0.97,1383512600,13445,22.70,103000,104400,101800,134100,72300,103200,102901.64,40.03,0,-2056,108466,105832,104066,101432,99666,104950,100550,567,30900,5000,78430,100,1,11335195,11585,11.00,1.28,12,0.12,9294.00,79865.00,229000,20240103,-55.37,89900,20241209,13.68,107400,-4.84,20250108,93300,9.54,20250102,221500,-53.86,20240122,89900,13.68,20241209,0.69,N,014680,5000,566 억,,4537209,N,N,525,N,00,N
20250110,100303,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,102600,-600,5,-0.58,945357700,9163,15.47,103000,104400,102200,134100,72300,103200,103171.20,40.03,0,-993,108466,105832,104066,101432,99666,104950,100550,567,30900,5000,78430,100,1,11335195,11630,11.04,1.28,12,0.08,9294.00,79865.00,229000,20240103,-55.20,89900,20241209,14.13,107400,-4.47,20250108,93300,9.97,20250102,221500,-53.68,20240122,89900,14.13,20241209,0.69,N,014680,5000,566 억,,4537209,N,N,525,N,00,N
20250110,090303,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,103300,100,2,0.10,114556900,1111,1.88,103000,103500,102800,134100,72300,103200,103111.52,40.03,0,-109,108466,105832,104066,101432,99666,104950,100550,567,30900,5000,78430,100,1,11335195,11709,11.11,1.29,12,0.01,9294.00,79865.00,229000,20240103,-54.89,89900,20241209,14.91,107400,-3.82,20250108,93300,10.72,20250102,221500,-53.36,20240122,89900,14.91,20241209,0.69,N,014680,5000,566 억,,4537209,N,N,525,N,00,N
20250109,160302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,103200,-3500,5,-3.28,6137811400,59148,159.20,106100,106700,102300,138700,74700,106700,103770.54,40.15,0,-4673,110033,108366,105733,104066,101433,109200,104900,567,32000,5000,81090,100,1,11335195,11698,11.10,1.29,12,0.52,9294.00,79865.00,238000,20240102,-56.64,89900,20241209,14.79,107400,-3.91,20250108,93300,10.61,20250102,223000,-53.72,20240109,89900,14.79,20241209,0.71,N,014680,5000,566 억,,4551039,N,N,525,N,00,N
20250109,150303,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,103800,-2900,5,-2.72,4485514100,43158,116.16,106100,106700,102300,138700,74700,106700,103932.39,40.15,0,-12440,110033,108366,105733,104066,101433,109200,104900,567,32000,5000,81090,100,1,11335195,11766,11.17,1.30,12,0.38,9294.00,79865.00,238000,20240102,-56.39,89900,20241209,15.46,107400,-3.35,20250108,93300,11.25,20250102,223000,-53.45,20240109,89900,15.46,20241209,0.71,N,014680,5000,566 억,,4551039,N,N,281,N,00,N
20250109,140302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,104100,-2600,5,-2.44,3685353700,35461,95.45,106100,106700,102300,138700,74700,106700,103926.95,40.15,0,-8467,110033,108366,105733,104066,101433,109200,104900,567,32000,5000,81090,100,1,11335195,11800,11.20,1.30,12,0.31,9294.00,79865.00,238000,20240102,-56.26,89900,20241209,15.80,107400,-3.07,20250108,93300,11.58,20250102,223000,-53.32,20240109,89900,15.80,20241209,0.71,N,014680,5000,566 억,,4551039,N,N,281,N,00,N
20250109,130302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,103400,-3300,5,-3.09,2583881900,24806,66.77,106100,106700,103000,138700,74700,106700,104163.59,40.15,0,-3215,110033,108366,105733,104066,101433,109200,104900,567,32000,5000,81090,100,1,11335195,11721,11.13,1.29,12,0.22,9294.00,79865.00,238000,20240102,-56.55,89900,20241209,15.02,107400,-3.72,20250108,93300,10.83,20250102,223000,-53.63,20240109,89900,15.02,20241209,0.71,N,014680,5000,566 억,,4551039,N,N,281,N,00,N
20250109,120302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,103600,-3100,5,-2.91,2239556700,21478,57.81,106100,106700,103000,138700,74700,106700,104272.12,40.15,0,-1024,110033,108366,105733,104066,101433,109200,104900,567,32000,5000,81090,100,1,11335195,11743,11.15,1.30,12,0.19,9294.00,79865.00,238000,20240102,-56.47,89900,20241209,15.24,107400,-3.54,20250108,93300,11.04,20250102,223000,-53.54,20240109,89900,15.24,20241209,0.71,N,014680,5000,566 억,,4551039,N,N,281,N,00,N
20250109,110302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,103900,-2800,5,-2.62,1799662900,17230,46.38,106100,106700,103000,138700,74700,106700,104449.38,40.15,0,-798,110033,108366,105733,104066,101433,109200,104900,567,32000,5000,81090,100,1,11335195,11777,11.18,1.30,12,0.15,9294.00,79865.00,238000,20240102,-56.34,89900,20241209,15.57,107400,-3.26,20250108,93300,11.36,20250102,223000,-53.41,20240109,89900,15.57,20241209,0.71,N,014680,5000,566 억,,4551039,N,N,281,N,00,N
20250109,100301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,104200,-2500,5,-2.34,831925600,7900,21.26,106100,106700,104100,138700,74700,106700,105307.04,40.15,0,-713,110033,108366,105733,104066,101433,109200,104900,567,32000,5000,81090,100,1,11335195,11811,11.21,1.30,12,0.07,9294.00,79865.00,238000,20240102,-56.22,89900,20241209,15.91,107400,-2.98,20250108,93300,11.68,20250102,223000,-53.27,20240109,89900,15.91,20241209,0.71,N,014680,5000,566 억,,4551039,N,N,281,N,00,N
20250109,090303,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,105800,-900,5,-0.84,113570600,1077,2.90,106100,106700,104900,138700,74700,106700,105450.88,40.15,0,-50,110033,108366,105733,104066,101433,109200,104900,567,32000,5000,81090,100,1,11335195,11993,11.38,1.32,12,0.01,9294.00,79865.00,238000,20240102,-55.55,89900,20241209,17.69,107400,-1.49,20250108,93300,13.40,20250102,223000,-52.56,20240109,89900,17.69,20241209,0.71,N,014680,5000,566 억,,4551039,N,N,281,N,00,N
20250108,160259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106700,2100,2,2.01,3948905300,37135,61.07,103500,107400,103100,135900,73300,104600,106343.84,40.16,0,-71,108800,106700,105000,102900,101200,107750,103950,567,31300,5000,79490,100,1,11335195,12095,11.48,1.34,12,0.33,9294.00,79865.00,238000,20240102,-55.17,89900,20241209,18.69,107400,-0.65,20250108,93300,14.36,20250102,223000,-52.15,20240109,89900,18.69,20241209,0.70,N,014680,5000,566 억,,4552175,N,N,281,N,00,N
20250108,150300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,107000,2400,2,2.29,3648386700,34321,56.44,103500,107400,103100,135900,73300,104600,106306.85,40.16,0,644,108800,106700,105000,102900,101200,107750,103950,567,31300,5000,79490,100,1,11335195,12129,11.51,1.34,12,0.30,9294.00,79865.00,238000,20240102,-55.04,89900,20241209,19.02,107400,-0.37,20250108,93300,14.68,20250102,223000,-52.02,20240109,89900,19.02,20241209,0.70,N,014680,5000,566 억,,4552175,N,N,1002,N,00,N
20250108,140302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106300,1700,2,1.63,2984163500,28112,46.23,103500,107400,103100,135900,73300,104600,106158.20,40.16,0,2814,108800,106700,105000,102900,101200,107750,103950,567,31300,5000,79490,100,1,11335195,12049,11.44,1.33,12,0.25,9294.00,79865.00,238000,20240102,-55.34,89900,20241209,18.24,107400,-1.02,20250108,93300,13.93,20250102,223000,-52.33,20240109,89900,18.24,20241209,0.70,N,014680,5000,566 억,,4552175,N,N,1002,N,00,N
20250108,130303,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106700,2100,2,2.01,2397665100,22616,37.19,103500,107400,103100,135900,73300,104600,106022.61,40.16,0,1763,108800,106700,105000,102900,101200,107750,103950,567,31300,5000,79490,100,1,11335195,12095,11.48,1.34,12,0.20,9294.00,79865.00,238000,20240102,-55.17,89900,20241209,18.69,107400,-0.65,20250108,93300,14.36,20250102,223000,-52.15,20240109,89900,18.69,20241209,0.70,N,014680,5000,566 억,,4552175,N,N,1002,N,00,N
20250108,120300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106900,2300,2,2.20,2047856500,19339,31.80,103500,107400,103100,135900,73300,104600,105899.29,40.16,0,2552,108800,106700,105000,102900,101200,107750,103950,567,31300,5000,79490,100,1,11335195,12117,11.50,1.34,12,0.17,9294.00,79865.00,238000,20240102,-55.08,89900,20241209,18.91,107400,-0.47,20250108,93300,14.58,20250102,223000,-52.06,20240109,89900,18.91,20241209,0.70,N,014680,5000,566 억,,4552175,N,N,1002,N,00,N
20250108,110300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106400,1800,2,1.72,1399844800,13278,21.83,103500,106600,103100,135900,73300,104600,105432.14,40.16,0,1212,108800,106700,105000,102900,101200,107750,103950,567,31300,5000,79490,100,1,11335195,12061,11.45,1.33,12,0.12,9294.00,79865.00,238000,20240102,-55.29,89900,20241209,18.35,107100,-0.65,20250107,93300,14.04,20250102,223000,-52.29,20240109,89900,18.35,20241209,0.70,N,014680,5000,566 억,,4552175,N,N,1002,N,00,N
20250108,100300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,105700,1100,2,1.05,888356800,8457,13.91,103500,106600,103100,135900,73300,104600,105049.28,40.16,0,304,108800,106700,105000,102900,101200,107750,103950,567,31300,5000,79490,100,1,11335195,11981,11.37,1.32,12,0.07,9294.00,79865.00,238000,20240102,-55.59,89900,20241209,17.58,107100,-1.31,20250107,93300,13.29,20250102,223000,-52.60,20240109,89900,17.58,20241209,0.70,N,014680,5000,566 억,,4552175,N,N,1002,N,00,N
20250108,090302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,104500,-100,5,-0.10,117250900,1129,1.86,103500,104500,103100,135900,73300,104600,103781.24,40.16,0,3,108800,106700,105000,102900,101200,107750,103950,567,31300,5000,79490,100,1,11335195,11845,11.24,1.31,12,0.01,9294.00,79865.00,238000,20240102,-56.09,89900,20241209,16.24,107100,-2.43,20250107,93300,12.00,20250102,223000,-53.14,20240109,89900,16.24,20241209,0.70,N,014680,5000,566 억,,4552175,N,N,1002,N,00,N
20250107,160258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,104600,1300,2,1.26,6412780400,60761,149.03,103300,107100,103300,134200,72400,103300,105541.06,40.18,0,-7841,106100,104700,103000,101600,99900,105400,102300,567,30900,5000,78500,100,1,11335195,11857,11.25,1.31,12,0.54,9294.00,79865.00,238000,20240102,-56.05,89900,20241209,16.35,107100,-2.33,20250107,93300,12.11,20250102,223000,-53.09,20240109,89900,16.35,20241209,0.73,N,014680,5000,566 억,,4555008,N,N,1002,N,00,N
20250107,150300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,105500,2200,2,2.13,5968314700,56525,138.64,103300,107100,103300,134200,72400,103300,105587.17,40.18,0,-8029,106100,104700,103000,101600,99900,105400,102300,567,30900,5000,78500,100,1,11335195,11959,11.35,1.32,12,0.50,9294.00,79865.00,238000,20240102,-55.67,89900,20241209,17.35,107100,-1.49,20250107,93300,13.08,20250102,223000,-52.69,20240109,89900,17.35,20241209,0.73,N,014680,5000,566 억,,4555008,N,N,271,N,00,N
20250107,140259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,105400,2100,2,2.03,4960045200,46933,115.11,103300,107100,103300,134200,72400,103300,105683.53,40.18,0,-7733,106100,104700,103000,101600,99900,105400,102300,567,30900,5000,78500,100,1,11335195,11947,11.34,1.32,12,0.41,9294.00,79865.00,238000,20240102,-55.71,89900,20241209,17.24,107100,-1.59,20250107,93300,12.97,20250102,223000,-52.74,20240109,89900,17.24,20241209,0.73,N,014680,5000,566 억,,4555008,N,N,271,N,00,N
20250107,130259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106100,2800,2,2.71,3606776100,34167,83.80,103300,107100,103300,134200,72400,103300,105563.15,40.18,0,-1935,106100,104700,103000,101600,99900,105400,102300,567,30900,5000,78500,100,1,11335195,12027,11.42,1.33,12,0.30,9294.00,79865.00,238000,20240102,-55.42,89900,20241209,18.02,107100,-0.93,20250107,93300,13.72,20250102,223000,-52.42,20240109,89900,18.02,20241209,0.73,N,014680,5000,566 억,,4555008,N,N,271,N,00,N
20250107,120300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106100,2800,2,2.71,2762055500,26207,64.28,103300,107100,103300,134200,72400,103300,105393.81,40.18,0,-368,106100,104700,103000,101600,99900,105400,102300,567,30900,5000,78500,100,1,11335195,12027,11.42,1.33,12,0.23,9294.00,79865.00,238000,20240102,-55.42,89900,20241209,18.02,107100,-0.93,20250107,93300,13.72,20250102,223000,-52.42,20240109,89900,18.02,20241209,0.73,N,014680,5000,566 억,,4555008,N,N,271,N,00,N
20250107,110257,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106300,3000,2,2.90,1774875000,16942,41.55,103300,106500,103300,134200,72400,103300,104761.83,40.18,0,977,106100,104700,103000,101600,99900,105400,102300,567,30900,5000,78500,100,1,11335195,12049,11.44,1.33,12,0.15,9294.00,79865.00,238000,20240102,-55.34,89900,20241209,18.24,106500,-0.19,20250107,93300,13.93,20250102,223000,-52.33,20240109,89900,18.24,20241209,0.73,N,014680,5000,566 억,,4555008,N,N,271,N,00,N
20250107,100301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,104300,1000,2,0.97,877930500,8423,20.66,103300,105300,103300,134200,72400,103300,104230.14,40.18,0,-321,106100,104700,103000,101600,99900,105400,102300,567,30900,5000,78500,100,1,11335195,11823,11.22,1.31,12,0.07,9294.00,79865.00,238000,20240102,-56.18,89900,20241209,16.02,105300,-0.95,20250107,93300,11.79,20250102,223000,-53.23,20240109,89900,16.02,20241209,0.73,N,014680,5000,566 억,,4555008,N,N,271,N,00,N
20250107,090259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,104200,900,2,0.87,79151100,761,1.87,103300,104700,103300,134200,72400,103300,104009.33,40.18,0,162,106100,104700,103000,101600,99900,105400,102300,567,30900,5000,78500,100,1,11335195,11811,11.21,1.30,12,0.01,9294.00,79865.00,238000,20240102,-56.22,89900,20241209,15.91,104700,-0.48,20250107,93300,11.68,20250102,223000,-53.27,20240109,89900,15.91,20241209,0.73,N,014680,5000,566 억,,4555008,N,N,271,N,00,N
20250106,160255,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,103300,800,2,0.78,4227434500,40759,69.63,102600,104400,101300,133200,71800,102500,103718.04,40.32,0,-20360,109900,106200,99800,96100,89700,108050,97950,567,30700,5000,77900,100,1,11335195,11709,11.11,1.29,12,0.36,9294.00,79865.00,238000,20240102,-56.60,89900,20241209,14.91,104400,-1.05,20250106,93300,10.72,20250102,223000,-53.68,20240109,89900,14.91,20241209,0.71,N,014680,5000,566 억,,4570908,N,N,271,N,00,N
20250106,150257,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,103600,1100,2,1.07,3917803800,37766,64.52,102600,104400,101300,133200,71800,102500,103738.95,40.32,0,-19680,109900,106200,99800,96100,89700,108050,97950,567,30700,5000,77900,100,1,11335195,11743,11.15,1.30,12,0.33,9294.00,79865.00,238000,20240102,-56.47,89900,20241209,15.24,104400,-0.77,20250106,93300,11.04,20250102,223000,-53.54,20240109,89900,15.24,20241209,0.71,N,014680,5000,566 억,,4570908,N,N,744,N,00,N
20250106,140256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,103800,1300,2,1.27,3311180400,31926,54.54,102600,104400,101300,133200,71800,102500,103714.26,40.32,0,-16346,109900,106200,99800,96100,89700,108050,97950,567,30700,5000,77900,100,1,11335195,11766,11.17,1.30,12,0.28,9294.00,79865.00,238000,20240102,-56.39,89900,20241209,15.46,104400,-0.57,20250106,93300,11.25,20250102,223000,-53.45,20240109,89900,15.46,20241209,0.71,N,014680,5000,566 억,,4570908,N,N,744,N,00,N
20250106,130255,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,103800,1300,2,1.27,2643179500,25507,43.58,102600,104400,101300,133200,71800,102500,103625.70,40.32,0,-12660,109900,106200,99800,96100,89700,108050,97950,567,30700,5000,77900,100,1,11335195,11766,11.17,1.30,12,0.23,9294.00,79865.00,238000,20240102,-56.39,89900,20241209,15.46,104400,-0.57,20250106,93300,11.25,20250102,223000,-53.45,20240109,89900,15.46,20241209,0.71,N,014680,5000,566 억,,4570908,N,N,744,N,00,N
20250106,120255,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,103900,1400,2,1.37,2172003300,20977,35.84,102600,104400,101300,133200,71800,102500,103542.18,40.32,0,-9281,109900,106200,99800,96100,89700,108050,97950,567,30700,5000,77900,100,1,11335195,11777,11.18,1.30,12,0.19,9294.00,79865.00,238000,20240102,-56.34,89900,20241209,15.57,104400,-0.48,20250106,93300,11.36,20250102,223000,-53.41,20240109,89900,15.57,20241209,0.71,N,014680,5000,566 억,,4570908,N,N,744,N,00,N
20250106,110255,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,103300,800,2,0.78,1659192000,16049,27.42,102600,104400,101300,133200,71800,102500,103382.94,40.32,0,-6094,109900,106200,99800,96100,89700,108050,97950,567,30700,5000,77900,100,1,11335195,11709,11.11,1.29,12,0.14,9294.00,79865.00,238000,20240102,-56.60,89900,20241209,14.91,104400,-1.05,20250106,93300,10.72,20250102,223000,-53.68,20240109,89900,14.91,20241209,0.71,N,014680,5000,566 억,,4570908,N,N,744,N,00,N
20250106,100254,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,103900,1400,2,1.37,1007150700,9763,16.68,102600,104000,101300,133200,71800,102500,103160.03,40.32,0,-2109,109900,106200,99800,96100,89700,108050,97950,567,30700,5000,77900,100,1,11335195,11777,11.18,1.30,12,0.09,9294.00,79865.00,238000,20240102,-56.34,89900,20241209,15.57,104000,-0.10,20250106,93300,11.36,20250102,223000,-53.41,20240109,89900,15.57,20241209,0.71,N,014680,5000,566 억,,4570908,N,N,744,N,00,N
20250106,090253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,101300,-1200,5,-1.17,76922500,752,1.28,102600,103800,101300,133200,71800,102500,102290.28,40.32,0,-327,109900,106200,99800,96100,89700,108050,97950,567,30700,5000,77900,100,1,11335195,11483,10.90,1.27,12,0.01,9294.00,79865.00,238000,20240102,-57.44,89900,20241209,12.68,103800,-2.41,20250106,93300,8.57,20250102,223000,-54.57,20240109,89900,12.68,20241209,0.71,N,014680,5000,566 억,,4570908,N,N,744,N,00,N
20250103,160254,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,102500,8500,2,9.04,5911061500,58398,122.24,93400,103500,93400,122200,65800,94000,101218.83,40.17,0,12449,98866,96432,94866,92432,90866,95650,91650,567,28200,5000,71440,100,1,11335195,11619,11.03,1.28,12,0.52,9294.00,79865.00,238000,20240102,-56.93,89900,20241209,14.02,103500,-0.97,20250103,93300,9.86,20250102,229000,-55.24,20240103,89900,14.02,20241209,0.71,N,014680,5000,566 억,,4553548,N,N,744,N,00,N
20250103,150254,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,101700,7700,2,8.19,5591634500,55268,115.69,93400,103500,93400,122200,65800,94000,101173.09,40.17,0,12308,98866,96432,94866,92432,90866,95650,91650,567,28200,5000,71440,100,1,11335195,11528,10.94,1.27,12,0.49,9294.00,79865.00,238000,20240102,-57.27,89900,20241209,13.13,103500,-1.74,20250103,93300,9.00,20250102,229000,-55.59,20240103,89900,13.13,20241209,0.71,N,014680,5000,566 억,,4553548,N,N,908,N,00,N
20250103,140254,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,102100,8100,2,8.62,5254723600,51960,108.76,93400,103500,93400,122200,65800,94000,101130.17,40.17,0,11825,98866,96432,94866,92432,90866,95650,91650,567,28200,5000,71440,100,1,11335195,11573,10.99,1.28,12,0.46,9294.00,79865.00,238000,20240102,-57.10,89900,20241209,13.57,103500,-1.35,20250103,93300,9.43,20250102,229000,-55.41,20240103,89900,13.57,20241209,0.71,N,014680,5000,566 억,,4553548,N,N,908,N,00,N
20250103,130253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,102900,8900,2,9.47,4331679100,42976,89.96,93400,103000,93400,122200,65800,94000,100792.98,40.17,0,12299,98866,96432,94866,92432,90866,95650,91650,567,28200,5000,71440,100,1,11335195,11664,11.07,1.29,12,0.38,9294.00,79865.00,238000,20240102,-56.76,89900,20241209,14.46,103000,-0.10,20250103,93300,10.29,20250102,229000,-55.07,20240103,89900,14.46,20241209,0.71,N,014680,5000,566 억,,4553548,N,N,908,N,00,N
20250103,120253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,101900,7900,2,8.40,3985064900,39593,82.88,93400,103000,93400,122200,65800,94000,100650.74,40.17,0,13359,98866,96432,94866,92432,90866,95650,91650,567,28200,5000,71440,100,1,11335195,11551,10.96,1.28,12,0.35,9294.00,79865.00,238000,20240102,-57.18,89900,20241209,13.35,103000,-1.07,20250103,93300,9.22,20250102,229000,-55.50,20240103,89900,13.35,20241209,0.71,N,014680,5000,566 억,,4553548,N,N,908,N,00,N
20250103,110254,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,101800,7800,2,8.30,2917202300,29174,61.07,93400,102100,93400,122200,65800,94000,99993.22,40.17,0,12407,98866,96432,94866,92432,90866,95650,91650,567,28200,5000,71440,100,1,11335195,11539,10.95,1.27,12,0.26,9294.00,79865.00,238000,20240102,-57.23,89900,20241209,13.24,102100,-0.29,20250103,93300,9.11,20250102,229000,-55.55,20240103,89900,13.24,20241209,0.71,N,014680,5000,566 억,,4553548,N,N,908,N,00,N
20250103,100253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,101300,7300,2,7.77,2207883100,22184,46.44,93400,102100,93400,122200,65800,94000,99525.92,40.17,0,10939,98866,96432,94866,92432,90866,95650,91650,567,28200,5000,71440,100,1,11335195,11483,10.90,1.27,12,0.20,9294.00,79865.00,238000,20240102,-57.44,89900,20241209,12.68,102100,-0.78,20250103,93300,8.57,20250102,229000,-55.76,20240103,89900,12.68,20241209,0.71,N,014680,5000,566 억,,4553548,N,N,908,N,00,N
20250103,090254,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,95400,1400,2,1.49,51996100,549,1.15,93400,95400,93400,122200,65800,94000,94710.56,40.17,0,295,98866,96432,94866,92432,90866,95650,91650,567,28200,5000,71440,100,1,11335195,10814,10.26,1.19,12,0.00,9294.00,79865.00,238000,20240102,-59.92,89900,20241209,6.12,97300,-1.95,20250102,93300,2.25,20250102,229000,-58.34,20240103,89900,6.12,20241209,0.71,N,014680,5000,566 억,,4553548,N,N,908,N,00,N
20250102,160252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,94000,-3000,5,-3.09,4494690200,47647,229.91,97200,97300,93300,126100,67900,97000,94333.16,40.26,0,-8720,100200,98600,97100,95500,94000,99400,96300,567,29100,5000,73720,100,1,11335195,10655,10.11,1.18,12,0.42,9294.00,79865.00,238000,20240102,-60.50,89900,20241209,4.56,97300,-3.39,20250102,93300,0.75,20250102,238000,-60.50,20240102,89900,4.56,20241209,0.71,N,014680,5000,566 억,,4563175,N,N,908,N,00,N
20250102,150253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,94100,-2900,5,-2.99,4169149400,44187,213.22,97200,97300,93300,126100,67900,97000,94352.40,40.26,0,-8262,100200,98600,97100,95500,94000,99400,96300,567,29100,5000,73720,100,1,11335195,10666,10.12,1.18,12,0.39,9294.00,79865.00,238000,20240102,-60.46,89900,20241209,4.67,97300,-3.29,20250102,93300,0.86,20250102,238000,-60.46,20240102,89900,4.67,20241209,0.71,N,014680,5000,566 억,,4563175,N,N,296,N,00,N
20250102,140251,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,94000,-3000,5,-3.09,3721911800,39433,190.28,97200,97300,93300,126100,67900,97000,94385.71,40.26,0,-8241,100200,98600,97100,95500,94000,99400,96300,567,29100,5000,73720,100,1,11335195,10655,10.11,1.18,12,0.35,9294.00,79865.00,238000,20240102,-60.50,89900,20241209,4.56,97300,-3.39,20250102,93300,0.75,20250102,238000,-60.50,20240102,89900,4.56,20241209,0.71,N,014680,5000,566 억,,4563175,N,N,296,N,00,N
20250102,130252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,93700,-3300,5,-3.40,3014877700,31902,153.94,97200,97300,93300,126100,67900,97000,94504.35,40.26,0,-9884,100200,98600,97100,95500,94000,99400,96300,567,29100,5000,73720,100,1,11335195,10621,10.08,1.17,12,0.28,9294.00,79865.00,238000,20240102,-60.63,89900,20241209,4.23,97300,-3.70,20250102,93300,0.43,20250102,238000,-60.63,20240102,89900,4.23,20241209,0.71,N,014680,5000,566 억,,4563175,N,N,296,N,00,N
20250102,120252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,94800,-2200,5,-2.27,2351296300,24859,119.95,97200,97300,93300,126100,67900,97000,94585.31,40.26,0,-9101,100200,98600,97100,95500,94000,99400,96300,567,29100,5000,73720,100,1,11335195,10746,10.20,1.19,12,0.22,9294.00,79865.00,238000,20240102,-60.17,89900,20241209,5.45,97300,-2.57,20250102,93300,1.61,20250102,238000,-60.17,20240102,89900,5.45,20241209,0.71,N,014680,5000,566 억,,4563175,N,N,296,N,00,N
20250102,110244,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,94100,-2900,5,-2.99,1637446100,17300,83.48,97200,97300,93300,126100,67900,97000,94650.06,40.26,0,-8293,100200,98600,97100,95500,94000,99400,96300,567,29100,5000,73720,100,1,11335195,10666,10.12,1.18,12,0.15,9294.00,79865.00,238000,20240102,-60.46,89900,20241209,4.67,97300,-3.29,20250102,93300,0.86,20250102,238000,-60.46,20240102,89900,4.67,20241209,0.71,N,014680,5000,566 억,,4563175,N,N,296,N,00,N
20250102,100251,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,96300,-700,5,-0.72,53911000,557,2.69,97200,97300,96000,126100,67900,97000,96788.15,40.26,0,-155,100200,98600,97100,95500,94000,99400,96300,567,29100,5000,73720,100,1,11335195,10916,10.36,1.21,12,0.00,9294.00,79865.00,238000,20240102,-59.54,89900,20241209,7.12,97300,-1.03,20250102,96000,0.31,20250102,238000,-59.54,20240102,89900,7.12,20241209,0.71,N,014680,5000,566 억,,4563175,N,N,296,N,00,N
20250102,090249,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,97000,0,3,0.00,0,0,0.00,0,0,0,126100,67900,97000,0.00,40.26,0,0,100200,98600,97100,95500,94000,99400,96300,567,29100,5000,73720,100,1,11335195,10995,10.44,1.21,12,0.00,9294.00,79865.00,238000,20240102,-59.24,89900,20241209,7.90,0,0.00,0,0,0.00,0,238000,-59.24,20240102,89900,7.90,20241209,0.71,N,014680,5000,566 억,,4563175,N,N,296,N,00,N