KissMeData/079980/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
20250124,160701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2605,150,2,6.11,163939550,64332,325.85,2475,2615,2465,3190,1720,2455,2548.34,1.28,0,4160,2501,2477,2466,2442,2431,2472,2437,1725,735,5000,1760,5,1,34500000,899,-0.83,0.31,12,0.19,-3130.00,8390.00,4485,20240215,-41.92,2315,20241115,12.53,2660,-2.07,20250110,2455,6.11,20250123,4485,-41.92,20240215,2315,12.53,20241115,0.26,N,079980,5000,1725 억,,442712,N,N,1,N,00,N
20250124,150700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2610,155,2,6.31,143879350,56634,286.86,2475,2610,2465,3190,1720,2455,2540.51,1.28,0,3428,2501,2477,2466,2442,2431,2472,2437,1725,735,5000,1760,5,1,34500000,900,-0.83,0.31,12,0.16,-3130.00,8390.00,4485,20240215,-41.81,2315,20241115,12.74,2660,-1.88,20250110,2455,6.31,20250123,4485,-41.81,20240215,2315,12.74,20241115,0.26,N,079980,5000,1725 억,,442712,N,N,0,N,00,N
20250124,140700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2565,110,2,4.48,101427035,40244,203.84,2475,2570,2465,3190,1720,2455,2520.30,1.28,0,-4920,2501,2477,2466,2442,2431,2472,2437,1725,735,5000,1760,5,1,34500000,885,-0.82,0.31,12,0.12,-3130.00,8390.00,4485,20240215,-42.81,2315,20241115,10.80,2660,-3.57,20250110,2455,4.48,20250123,4485,-42.81,20240215,2315,10.80,20241115,0.26,N,079980,5000,1725 억,,442712,N,N,0,N,00,N
20250124,130701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2520,65,2,2.65,46650965,18721,94.82,2475,2530,2465,3190,1720,2455,2491.91,1.28,0,-2939,2501,2477,2466,2442,2431,2472,2437,1725,735,5000,1760,5,1,34500000,869,-0.81,0.30,12,0.05,-3130.00,8390.00,4485,20240215,-43.81,2315,20241115,8.86,2660,-5.26,20250110,2455,2.65,20250123,4485,-43.81,20240215,2315,8.86,20241115,0.26,N,079980,5000,1725 억,,442712,N,N,0,N,00,N
20250124,120658,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2490,35,2,1.43,23306665,9421,47.72,2475,2490,2465,3190,1720,2455,2473.91,1.28,0,-401,2501,2477,2466,2442,2431,2472,2437,1725,735,5000,1760,5,1,34500000,859,-0.80,0.30,12,0.03,-3130.00,8390.00,4485,20240215,-44.48,2315,20241115,7.56,2660,-6.39,20250110,2455,1.43,20250123,4485,-44.48,20240215,2315,7.56,20241115,0.26,N,079980,5000,1725 억,,442712,N,N,0,N,00,N
20250124,110701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2475,20,2,0.81,6674140,2703,13.69,2475,2475,2465,3190,1720,2455,2469.16,1.28,0,-5,2501,2477,2466,2442,2431,2472,2437,1725,735,5000,1760,5,1,34500000,854,-0.79,0.29,12,0.01,-3130.00,8390.00,4485,20240215,-44.82,2315,20241115,6.91,2660,-6.95,20250110,2455,0.81,20250123,4485,-44.82,20240215,2315,6.91,20241115,0.26,N,079980,5000,1725 억,,442712,N,N,0,N,00,N
20250124,100658,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2470,15,2,0.61,3351880,1357,6.87,2475,2475,2465,3190,1720,2455,2470.07,1.28,0,-5,2501,2477,2466,2442,2431,2472,2437,1725,735,5000,1760,5,1,34500000,852,-0.79,0.29,12,0.00,-3130.00,8390.00,4485,20240215,-44.93,2315,20241115,6.70,2660,-7.14,20250110,2455,0.61,20250123,4485,-44.93,20240215,2315,6.70,20241115,0.26,N,079980,5000,1725 억,,442712,N,N,0,N,00,N
20250124,090701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2475,20,2,0.81,7425,3,0.02,2475,2475,2475,3190,1720,2455,2475.00,1.28,0,0,2501,2477,2466,2442,2431,2472,2437,1725,735,5000,1760,5,1,34500000,854,-0.79,0.29,12,0.00,-3130.00,8390.00,4485,20240215,-44.82,2315,20241115,6.91,2660,-6.95,20250110,2455,0.81,20250123,4485,-44.82,20240215,2315,6.91,20241115,0.26,N,079980,5000,1725 억,,442712,N,N,0,N,00,N
20250123,160658,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2455,-35,5,-1.41,48461965,19643,42.88,2470,2490,2455,3235,1745,2490,2467.15,1.30,0,-4687,2563,2526,2498,2461,2433,2512,2447,1725,745,5000,1790,5,1,34500000,847,-0.78,0.29,12,0.06,-3130.00,8390.00,4485,20240215,-45.26,2315,20241115,6.05,2660,-7.71,20250110,2455,0.00,20250123,4485,-45.26,20240215,2315,6.05,20241115,0.26,N,079980,5000,1725 억,,447339,N,N,0,N,00,N
20250123,150657,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2460,-30,5,-1.20,37956415,15368,33.55,2470,2490,2455,3235,1745,2490,2469.83,1.30,0,-3530,2563,2526,2498,2461,2433,2512,2447,1725,745,5000,1790,5,1,34500000,849,-0.79,0.29,12,0.04,-3130.00,8390.00,4485,20240215,-45.15,2315,20241115,6.26,2660,-7.52,20250110,2455,0.20,20250123,4485,-45.15,20240215,2315,6.26,20241115,0.26,N,079980,5000,1725 억,,447339,N,N,0,N,00,N
20250123,140657,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2470,-20,5,-0.80,33082785,13389,29.23,2470,2490,2455,3235,1745,2490,2470.89,1.30,0,-3333,2563,2526,2498,2461,2433,2512,2447,1725,745,5000,1790,5,1,34500000,852,-0.79,0.29,12,0.04,-3130.00,8390.00,4485,20240215,-44.93,2315,20241115,6.70,2660,-7.14,20250110,2455,0.61,20250123,4485,-44.93,20240215,2315,6.70,20241115,0.26,N,079980,5000,1725 억,,447339,N,N,0,N,00,N
20250123,130655,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2480,-10,5,-0.40,24634900,9978,21.78,2470,2490,2455,3235,1745,2490,2468.92,1.30,0,-3358,2563,2526,2498,2461,2433,2512,2447,1725,745,5000,1790,5,1,34500000,856,-0.79,0.30,12,0.03,-3130.00,8390.00,4485,20240215,-44.70,2315,20241115,7.13,2660,-6.77,20250110,2455,1.02,20250123,4485,-44.70,20240215,2315,7.13,20241115,0.26,N,079980,5000,1725 억,,447339,N,N,0,N,00,N
20250123,120657,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2480,-10,5,-0.40,24615060,9970,21.76,2470,2490,2455,3235,1745,2490,2468.91,1.30,0,-3358,2563,2526,2498,2461,2433,2512,2447,1725,745,5000,1790,5,1,34500000,856,-0.79,0.30,12,0.03,-3130.00,8390.00,4485,20240215,-44.70,2315,20241115,7.13,2660,-6.77,20250110,2455,1.02,20250123,4485,-44.70,20240215,2315,7.13,20241115,0.26,N,079980,5000,1725 억,,447339,N,N,0,N,00,N
20250123,110648,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2480,-10,5,-0.40,21402970,8675,18.94,2470,2490,2455,3235,1745,2490,2467.20,1.30,0,-3226,2563,2526,2498,2461,2433,2512,2447,1725,745,5000,1790,5,1,34500000,856,-0.79,0.30,12,0.03,-3130.00,8390.00,4485,20240215,-44.70,2315,20241115,7.13,2660,-6.77,20250110,2455,1.02,20250123,4485,-44.70,20240215,2315,7.13,20241115,0.26,N,079980,5000,1725 억,,447339,N,N,0,N,00,N
20250123,100656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2470,-20,5,-0.80,13195050,5359,11.70,2470,2490,2455,3235,1745,2490,2462.22,1.30,0,-1075,2563,2526,2498,2461,2433,2512,2447,1725,745,5000,1790,5,1,34500000,852,-0.79,0.29,12,0.02,-3130.00,8390.00,4485,20240215,-44.93,2315,20241115,6.70,2660,-7.14,20250110,2455,0.61,20250123,4485,-44.93,20240215,2315,6.70,20241115,0.26,N,079980,5000,1725 억,,447339,N,N,0,N,00,N
20250123,090656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2470,-20,5,-0.80,944060,382,0.83,2470,2490,2470,3235,1745,2490,2471.36,1.30,0,-209,2563,2526,2498,2461,2433,2512,2447,1725,745,5000,1790,5,1,34500000,852,-0.79,0.29,12,0.00,-3130.00,8390.00,4485,20240215,-44.93,2315,20241115,6.70,2660,-7.14,20250110,2470,0.00,20250123,4485,-44.93,20240215,2315,6.70,20241115,0.26,N,079980,5000,1725 억,,447339,N,N,0,N,00,N
20250122,160651,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2490,-15,5,-0.60,108467535,43530,121.45,2505,2535,2470,3255,1755,2505,2491.79,1.31,0,-3313,2598,2551,2518,2471,2438,2535,2455,1725,750,5000,1800,5,1,34500000,859,-0.80,0.30,12,0.13,-3130.00,8390.00,4485,20240215,-44.48,2315,20241115,7.56,2660,-6.39,20250110,2470,0.81,20250122,4485,-44.48,20240215,2315,7.56,20241115,0.25,N,079980,5000,1725 억,,450652,N,N,7,N,00,N
20250122,150652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2480,-25,5,-1.00,94777440,38021,106.08,2505,2535,2470,3255,1755,2505,2492.77,1.31,0,-613,2598,2551,2518,2471,2438,2535,2455,1725,750,5000,1800,5,1,34500000,856,-0.79,0.30,12,0.11,-3130.00,8390.00,4485,20240215,-44.70,2315,20241115,7.13,2660,-6.77,20250110,2470,0.40,20250122,4485,-44.70,20240215,2315,7.13,20241115,0.25,N,079980,5000,1725 억,,450652,N,N,7,N,00,N
20250122,140651,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2490,-15,5,-0.60,89983480,36089,100.69,2505,2535,2470,3255,1755,2505,2493.38,1.31,0,-154,2598,2551,2518,2471,2438,2535,2455,1725,750,5000,1800,5,1,34500000,859,-0.80,0.30,12,0.10,-3130.00,8390.00,4485,20240215,-44.48,2315,20241115,7.56,2660,-6.39,20250110,2470,0.81,20250122,4485,-44.48,20240215,2315,7.56,20241115,0.25,N,079980,5000,1725 억,,450652,N,N,7,N,00,N
20250122,130653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2490,-15,5,-0.60,86881910,34839,97.20,2505,2535,2470,3255,1755,2505,2493.81,1.31,0,692,2598,2551,2518,2471,2438,2535,2455,1725,750,5000,1800,5,1,34500000,859,-0.80,0.30,12,0.10,-3130.00,8390.00,4485,20240215,-44.48,2315,20241115,7.56,2660,-6.39,20250110,2470,0.81,20250122,4485,-44.48,20240215,2315,7.56,20241115,0.25,N,079980,5000,1725 억,,450652,N,N,7,N,00,N
20250122,120650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2485,-20,5,-0.80,73819670,29575,82.51,2505,2535,2470,3255,1755,2505,2496.02,1.31,0,753,2598,2551,2518,2471,2438,2535,2455,1725,750,5000,1800,5,1,34500000,857,-0.79,0.30,12,0.09,-3130.00,8390.00,4485,20240215,-44.59,2315,20241115,7.34,2660,-6.58,20250110,2470,0.61,20250122,4485,-44.59,20240215,2315,7.34,20241115,0.25,N,079980,5000,1725 억,,450652,N,N,7,N,00,N
20250122,110652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2495,-10,5,-0.40,38544860,15366,42.87,2505,2535,2490,3255,1755,2505,2508.45,1.31,0,-1913,2598,2551,2518,2471,2438,2535,2455,1725,750,5000,1800,5,1,34500000,861,-0.80,0.30,12,0.04,-3130.00,8390.00,4485,20240215,-44.37,2315,20241115,7.78,2660,-6.20,20250110,2485,0.40,20250121,4485,-44.37,20240215,2315,7.78,20241115,0.25,N,079980,5000,1725 억,,450652,N,N,7,N,00,N
20250122,100652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2500,-5,5,-0.20,34257440,13648,38.08,2505,2535,2495,3255,1755,2505,2510.07,1.31,0,-1913,2598,2551,2518,2471,2438,2535,2455,1725,750,5000,1800,5,1,34500000,863,-0.80,0.30,12,0.04,-3130.00,8390.00,4485,20240215,-44.26,2315,20241115,7.99,2660,-6.02,20250110,2485,0.60,20250121,4485,-44.26,20240215,2315,7.99,20241115,0.25,N,079980,5000,1725 억,,450652,N,N,7,N,00,N
20250122,090653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2535,30,2,1.20,267830,106,0.30,2505,2535,2505,3255,1755,2505,2526.70,1.31,0,-50,2598,2551,2518,2471,2438,2535,2455,1725,750,5000,1800,5,1,34500000,875,-0.81,0.30,12,0.00,-3130.00,8390.00,4485,20240215,-43.48,2315,20241115,9.50,2660,-4.70,20250110,2485,2.01,20250121,4485,-43.48,20240215,2315,9.50,20241115,0.25,N,079980,5000,1725 억,,450652,N,N,7,N,00,N
20250121,160648,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2505,-10,5,-0.40,89641980,35842,130.24,2525,2565,2485,3265,1765,2515,2501.03,1.32,0,-6144,2618,2566,2538,2486,2458,2552,2472,1725,750,5000,1810,5,1,34500000,864,-0.80,0.30,12,0.10,-3130.00,8390.00,4485,20240215,-44.15,2315,20241115,8.21,2660,-5.83,20250110,2485,0.80,20250121,4485,-44.15,20240215,2315,8.21,20241115,0.25,N,079980,5000,1725 억,,456809,N,N,7,N,00,N
20250121,150650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2505,-10,5,-0.40,79082390,31601,114.83,2525,2565,2490,3265,1765,2515,2502.53,1.32,0,-5976,2618,2566,2538,2486,2458,2552,2472,1725,750,5000,1810,5,1,34500000,864,-0.80,0.30,12,0.09,-3130.00,8390.00,4485,20240215,-44.15,2315,20241115,8.21,2660,-5.83,20250110,2490,0.60,20250121,4485,-44.15,20240215,2315,8.21,20241115,0.25,N,079980,5000,1725 억,,456809,N,N,16,N,00,N
20250121,140650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2490,-25,5,-0.99,62974390,25135,91.33,2525,2565,2490,3265,1765,2515,2505.45,1.32,0,-5976,2618,2566,2538,2486,2458,2552,2472,1725,750,5000,1810,5,1,34500000,859,-0.80,0.30,12,0.07,-3130.00,8390.00,4485,20240215,-44.48,2315,20241115,7.56,2660,-6.39,20250110,2490,0.00,20250121,4485,-44.48,20240215,2315,7.56,20241115,0.25,N,079980,5000,1725 억,,456809,N,N,16,N,00,N
20250121,130649,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2510,-5,5,-0.20,40667435,16202,58.87,2525,2565,2495,3265,1765,2515,2510.03,1.32,0,-4861,2618,2566,2538,2486,2458,2552,2472,1725,750,5000,1810,5,1,34500000,866,-0.80,0.30,12,0.05,-3130.00,8390.00,4485,20240215,-44.04,2315,20241115,8.42,2660,-5.64,20250110,2495,0.60,20250121,4485,-44.04,20240215,2315,8.42,20241115,0.25,N,079980,5000,1725 억,,456809,N,N,16,N,00,N
20250121,120640,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2510,-5,5,-0.20,32568010,12972,47.14,2525,2565,2495,3265,1765,2515,2510.64,1.32,0,-4586,2618,2566,2538,2486,2458,2552,2472,1725,750,5000,1810,5,1,34500000,866,-0.80,0.30,12,0.04,-3130.00,8390.00,4485,20240215,-44.04,2315,20241115,8.42,2660,-5.64,20250110,2495,0.60,20250121,4485,-44.04,20240215,2315,8.42,20241115,0.25,N,079980,5000,1725 억,,456809,N,N,16,N,00,N
20250121,110617,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2520,5,2,0.20,19843865,7883,28.64,2525,2565,2505,3265,1765,2515,2517.30,1.32,0,-2097,2618,2566,2538,2486,2458,2552,2472,1725,750,5000,1810,5,1,34500000,869,-0.81,0.30,12,0.02,-3130.00,8390.00,4485,20240215,-43.81,2315,20241115,8.86,2660,-5.26,20250110,2495,1.00,20250102,4485,-43.81,20240215,2315,8.86,20241115,0.25,N,079980,5000,1725 억,,456809,N,N,16,N,00,N
20250121,100612,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2505,-10,5,-0.40,13319755,5283,19.20,2525,2565,2505,3265,1765,2515,2521.25,1.32,0,-597,2618,2566,2538,2486,2458,2552,2472,1725,750,5000,1810,5,1,34500000,864,-0.80,0.30,12,0.02,-3130.00,8390.00,4485,20240215,-44.15,2315,20241115,8.21,2660,-5.83,20250110,2495,0.40,20250102,4485,-44.15,20240215,2315,8.21,20241115,0.25,N,079980,5000,1725 억,,456809,N,N,16,N,00,N
20250121,090650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2565,50,2,1.99,109755,43,0.16,2525,2565,2525,3265,1765,2515,2552.44,1.32,0,0,2618,2566,2538,2486,2458,2552,2472,1725,750,5000,1810,5,1,34500000,885,-0.82,0.31,12,0.00,-3130.00,8390.00,4485,20240215,-42.81,2315,20241115,10.80,2660,-3.57,20250110,2495,2.81,20250102,4485,-42.81,20240215,2315,10.80,20241115,0.25,N,079980,5000,1725 억,,456809,N,N,16,N,00,N
20250120,160646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2515,-15,5,-0.59,69453320,27520,47.55,2560,2590,2510,3285,1775,2530,2523.74,1.32,0,1626,2630,2580,2540,2490,2450,2560,2470,1725,755,5000,1820,5,1,34500000,868,-0.80,0.30,12,0.08,-3130.00,8390.00,4550,20240111,-44.73,2315,20241115,8.64,2660,-5.45,20250110,2495,0.80,20250102,4485,-43.92,20240215,2315,8.64,20241115,0.25,N,079980,5000,1725 억,,455111,N,N,16,N,00,N
20250120,150649,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2535,5,2,0.20,63895535,25315,43.74,2560,2590,2510,3285,1775,2530,2524.02,1.32,0,2004,2630,2580,2540,2490,2450,2560,2470,1725,755,5000,1820,5,1,34500000,875,-0.81,0.30,12,0.07,-3130.00,8390.00,4550,20240111,-44.29,2315,20241115,9.50,2660,-4.70,20250110,2495,1.60,20250102,4485,-43.48,20240215,2315,9.50,20241115,0.25,N,079980,5000,1725 억,,455111,N,N,6,N,00,N
20250120,140647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2525,-5,5,-0.20,61029590,24180,41.78,2560,2590,2510,3285,1775,2530,2523.97,1.32,0,1801,2630,2580,2540,2490,2450,2560,2470,1725,755,5000,1820,5,1,34500000,871,-0.81,0.30,12,0.07,-3130.00,8390.00,4550,20240111,-44.51,2315,20241115,9.07,2660,-5.08,20250110,2495,1.20,20250102,4485,-43.70,20240215,2315,9.07,20241115,0.25,N,079980,5000,1725 억,,455111,N,N,6,N,00,N
20250120,130647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2525,-5,5,-0.20,53924765,21365,36.92,2560,2590,2510,3285,1775,2530,2523.98,1.32,0,1471,2630,2580,2540,2490,2450,2560,2470,1725,755,5000,1820,5,1,34500000,871,-0.81,0.30,12,0.06,-3130.00,8390.00,4550,20240111,-44.51,2315,20241115,9.07,2660,-5.08,20250110,2495,1.20,20250102,4485,-43.70,20240215,2315,9.07,20241115,0.25,N,079980,5000,1725 억,,455111,N,N,6,N,00,N
20250120,120648,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2525,-5,5,-0.20,32905040,13005,22.47,2560,2590,2515,3285,1775,2530,2530.18,1.32,0,1491,2630,2580,2540,2490,2450,2560,2470,1725,755,5000,1820,5,1,34500000,871,-0.81,0.30,12,0.04,-3130.00,8390.00,4550,20240111,-44.51,2315,20241115,9.07,2660,-5.08,20250110,2495,1.20,20250102,4485,-43.70,20240215,2315,9.07,20241115,0.25,N,079980,5000,1725 억,,455111,N,N,6,N,00,N
20250120,110649,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2520,-10,5,-0.40,29131280,11505,19.88,2560,2590,2520,3285,1775,2530,2532.05,1.32,0,1491,2630,2580,2540,2490,2450,2560,2470,1725,755,5000,1820,5,1,34500000,869,-0.81,0.30,12,0.03,-3130.00,8390.00,4550,20240111,-44.62,2315,20241115,8.86,2660,-5.26,20250110,2495,1.00,20250102,4485,-43.81,20240215,2315,8.86,20241115,0.25,N,079980,5000,1725 억,,455111,N,N,6,N,00,N
20250120,100648,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2540,10,2,0.40,21328735,8415,14.54,2560,2590,2525,3285,1775,2530,2534.61,1.32,0,1420,2630,2580,2540,2490,2450,2560,2470,1725,755,5000,1820,5,1,34500000,876,-0.81,0.30,12,0.02,-3130.00,8390.00,4550,20240111,-44.18,2315,20241115,9.72,2660,-4.51,20250110,2495,1.80,20250102,4485,-43.37,20240215,2315,9.72,20241115,0.25,N,079980,5000,1725 억,,455111,N,N,6,N,00,N
20250120,090649,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2555,25,2,0.99,6650150,2627,4.54,2560,2590,2525,3285,1775,2530,2531.46,1.32,0,1533,2630,2580,2540,2490,2450,2560,2470,1725,755,5000,1820,5,1,34500000,881,-0.82,0.30,12,0.01,-3130.00,8390.00,4550,20240111,-43.85,2315,20241115,10.37,2660,-3.95,20250110,2495,2.40,20250102,4485,-43.03,20240215,2315,10.37,20241115,0.25,N,079980,5000,1725 억,,455111,N,N,6,N,00,N
20250117,160646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2530,-35,5,-1.36,146018920,57662,124.69,2570,2590,2500,3330,1800,2565,2532.33,1.29,0,10053,2621,2592,2571,2542,2521,2607,2557,1725,765,5000,1840,5,1,34500000,873,-0.81,0.30,12,0.17,-3130.00,8390.00,4550,20240111,-44.40,2315,20241115,9.29,2660,-4.89,20250110,2495,1.40,20250102,4485,-43.59,20240215,2315,9.29,20241115,0.25,N,079980,5000,1725 억,,445085,N,N,6,N,00,N
20250117,150648,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2540,-25,5,-0.97,139414405,55055,119.05,2570,2590,2500,3330,1800,2565,2532.28,1.29,0,10955,2621,2592,2571,2542,2521,2607,2557,1725,765,5000,1840,5,1,34500000,876,-0.81,0.30,12,0.16,-3130.00,8390.00,4550,20240111,-44.18,2315,20241115,9.72,2660,-4.51,20250110,2495,1.80,20250102,4485,-43.37,20240215,2315,9.72,20241115,0.25,N,079980,5000,1725 억,,445085,N,N,15,N,00,N
20250117,140647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2555,-10,5,-0.39,131290475,51865,112.15,2570,2590,2500,3330,1800,2565,2531.39,1.29,0,11091,2621,2592,2571,2542,2521,2607,2557,1725,765,5000,1840,5,1,34500000,881,-0.82,0.30,12,0.15,-3130.00,8390.00,4550,20240111,-43.85,2315,20241115,10.37,2660,-3.95,20250110,2495,2.40,20250102,4485,-43.03,20240215,2315,10.37,20241115,0.25,N,079980,5000,1725 억,,445085,N,N,15,N,00,N
20250117,130647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2550,-15,5,-0.58,130600440,51594,111.56,2570,2590,2500,3330,1800,2565,2531.31,1.29,0,11094,2621,2592,2571,2542,2521,2607,2557,1725,765,5000,1840,5,1,34500000,880,-0.81,0.30,12,0.15,-3130.00,8390.00,4550,20240111,-43.96,2315,20241115,10.15,2660,-4.14,20250110,2495,2.20,20250102,4485,-43.14,20240215,2315,10.15,20241115,0.25,N,079980,5000,1725 억,,445085,N,N,15,N,00,N
20250117,120648,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2550,-15,5,-0.58,111153560,43912,94.95,2570,2590,2500,3330,1800,2565,2531.28,1.29,0,7716,2621,2592,2571,2542,2521,2607,2557,1725,765,5000,1840,5,1,34500000,880,-0.81,0.30,12,0.13,-3130.00,8390.00,4550,20240111,-43.96,2315,20241115,10.15,2660,-4.14,20250110,2495,2.20,20250102,4485,-43.14,20240215,2315,10.15,20241115,0.25,N,079980,5000,1725 억,,445085,N,N,15,N,00,N
20250117,110646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2560,-5,5,-0.19,107006880,42290,91.45,2570,2590,2500,3330,1800,2565,2530.31,1.29,0,8081,2621,2592,2571,2542,2521,2607,2557,1725,765,5000,1840,5,1,34500000,883,-0.82,0.31,12,0.12,-3130.00,8390.00,4550,20240111,-43.74,2315,20241115,10.58,2660,-3.76,20250110,2495,2.61,20250102,4485,-42.92,20240215,2315,10.58,20241115,0.25,N,079980,5000,1725 억,,445085,N,N,15,N,00,N
20250117,100648,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2555,-10,5,-0.39,17064070,6655,14.39,2570,2590,2555,3330,1800,2565,2564.10,1.29,0,215,2621,2592,2571,2542,2521,2607,2557,1725,765,5000,1840,5,1,34500000,881,-0.82,0.30,12,0.02,-3130.00,8390.00,4550,20240111,-43.85,2315,20241115,10.37,2660,-3.95,20250110,2495,2.40,20250102,4485,-43.03,20240215,2315,10.37,20241115,0.25,N,079980,5000,1725 억,,445085,N,N,15,N,00,N
20250117,090647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2570,5,2,0.19,8234605,3210,6.94,2570,2570,2565,3330,1800,2565,2565.30,1.29,0,27,2621,2592,2571,2542,2521,2607,2557,1725,765,5000,1840,5,1,34500000,887,-0.82,0.31,12,0.01,-3130.00,8390.00,4550,20240111,-43.52,2315,20241115,11.02,2660,-3.38,20250110,2495,3.01,20250102,4485,-42.70,20240215,2315,11.02,20241115,0.25,N,079980,5000,1725 억,,445085,N,N,15,N,00,N
20250116,160643,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2565,-5,5,-0.19,118967425,46210,269.78,2560,2600,2550,3340,1800,2570,2574.50,1.27,0,7803,2650,2610,2590,2550,2530,2600,2540,1725,770,5000,1850,5,1,34500000,885,-0.82,0.31,12,0.13,-3130.00,8390.00,4550,20240111,-43.63,2315,20241115,10.80,2660,-3.57,20250110,2495,2.81,20250102,4485,-42.81,20240215,2315,10.80,20241115,0.25,N,079980,5000,1725 억,,437383,N,N,15,N,00,N
20250116,150614,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2590,20,2,0.78,104257110,40462,236.22,2560,2600,2555,3340,1800,2570,2576.67,1.27,0,7013,2650,2610,2590,2550,2530,2600,2540,1725,770,5000,1850,5,1,34500000,894,-0.83,0.31,12,0.12,-3130.00,8390.00,4550,20240111,-43.08,2315,20241115,11.88,2660,-2.63,20250110,2495,3.81,20250102,4485,-42.25,20240215,2315,11.88,20241115,0.25,N,079980,5000,1725 억,,437383,N,N,2,N,00,N
20250116,140646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2565,-5,5,-0.19,81138965,31488,183.83,2560,2600,2555,3340,1800,2570,2576.82,1.27,0,9224,2650,2610,2590,2550,2530,2600,2540,1725,770,5000,1850,5,1,34500000,885,-0.82,0.31,12,0.09,-3130.00,8390.00,4550,20240111,-43.63,2315,20241115,10.80,2660,-3.57,20250110,2495,2.81,20250102,4485,-42.81,20240215,2315,10.80,20241115,0.25,N,079980,5000,1725 억,,437383,N,N,2,N,00,N
20250116,130646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2595,25,2,0.97,33704615,13052,76.20,2560,2600,2560,3340,1800,2570,2582.33,1.27,0,3211,2650,2610,2590,2550,2530,2600,2540,1725,770,5000,1850,5,1,34500000,895,-0.83,0.31,12,0.04,-3130.00,8390.00,4550,20240111,-42.97,2315,20241115,12.10,2660,-2.44,20250110,2495,4.01,20250102,4485,-42.14,20240215,2315,12.10,20241115,0.25,N,079980,5000,1725 억,,437383,N,N,2,N,00,N
20250116,120645,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2590,20,2,0.78,29756800,11530,67.31,2560,2595,2560,3340,1800,2570,2580.82,1.27,0,2150,2650,2610,2590,2550,2530,2600,2540,1725,770,5000,1850,5,1,34500000,894,-0.83,0.31,12,0.03,-3130.00,8390.00,4550,20240111,-43.08,2315,20241115,11.88,2660,-2.63,20250110,2495,3.81,20250102,4485,-42.25,20240215,2315,11.88,20241115,0.25,N,079980,5000,1725 억,,437383,N,N,2,N,00,N
20250116,110647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2595,25,2,0.97,21443585,8316,48.55,2560,2595,2560,3340,1800,2570,2578.59,1.27,0,1778,2650,2610,2590,2550,2530,2600,2540,1725,770,5000,1850,5,1,34500000,895,-0.83,0.31,12,0.02,-3130.00,8390.00,4550,20240111,-42.97,2315,20241115,12.10,2660,-2.44,20250110,2495,4.01,20250102,4485,-42.14,20240215,2315,12.10,20241115,0.25,N,079980,5000,1725 억,,437383,N,N,2,N,00,N
20250116,100646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2575,5,2,0.19,18017685,6992,40.82,2560,2595,2560,3340,1800,2570,2576.90,1.27,0,1813,2650,2610,2590,2550,2530,2600,2540,1725,770,5000,1850,5,1,34500000,888,-0.82,0.31,12,0.02,-3130.00,8390.00,4550,20240111,-43.41,2315,20241115,11.23,2660,-3.20,20250110,2495,3.21,20250102,4485,-42.59,20240215,2315,11.23,20241115,0.25,N,079980,5000,1725 억,,437383,N,N,2,N,00,N
20250116,090648,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2595,25,2,0.97,919690,358,2.09,2560,2595,2560,3340,1800,2570,2568.97,1.27,0,-42,2650,2610,2590,2550,2530,2600,2540,1725,770,5000,1850,5,1,34500000,895,-0.83,0.31,12,0.00,-3130.00,8390.00,4550,20240111,-42.97,2315,20241115,12.10,2660,-2.44,20250110,2495,4.01,20250102,4485,-42.14,20240215,2315,12.10,20241115,0.25,N,079980,5000,1725 억,,437383,N,N,2,N,00,N
20250115,160643,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2570,-40,5,-1.53,43882300,16929,102.58,2610,2630,2570,3390,1830,2610,2592.14,1.28,0,-487,2646,2627,2606,2587,2566,2630,2590,1725,780,5000,1870,5,1,34500000,887,-0.82,0.31,12,0.05,-3130.00,8390.00,4550,20240111,-43.52,2315,20241115,11.02,2660,-3.38,20250110,2495,3.01,20250102,4485,-42.70,20240215,2315,11.02,20241115,0.22,N,079980,5000,1725 억,,439990,N,N,2,N,00,N
20250115,150645,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2605,-5,5,-0.19,36745770,14161,85.80,2610,2630,2580,3390,1830,2610,2594.86,1.28,0,-170,2646,2627,2606,2587,2566,2630,2590,1725,780,5000,1870,5,1,34500000,899,-0.83,0.31,12,0.04,-3130.00,8390.00,4550,20240111,-42.75,2315,20241115,12.53,2660,-2.07,20250110,2495,4.41,20250102,4485,-41.92,20240215,2315,12.53,20241115,0.22,N,079980,5000,1725 억,,439990,N,N,3,N,00,N
20250115,140641,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2595,-15,5,-0.57,34378845,13251,80.29,2610,2630,2580,3390,1830,2610,2594.43,1.28,0,89,2646,2627,2606,2587,2566,2630,2590,1725,780,5000,1870,5,1,34500000,895,-0.83,0.31,12,0.04,-3130.00,8390.00,4550,20240111,-42.97,2315,20241115,12.10,2660,-2.44,20250110,2495,4.01,20250102,4485,-42.14,20240215,2315,12.10,20241115,0.22,N,079980,5000,1725 억,,439990,N,N,3,N,00,N
20250115,130645,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2590,-20,5,-0.77,27761150,10698,64.82,2610,2630,2580,3390,1830,2610,2594.99,1.28,0,449,2646,2627,2606,2587,2566,2630,2590,1725,780,5000,1870,5,1,34500000,894,-0.83,0.31,12,0.03,-3130.00,8390.00,4550,20240111,-43.08,2315,20241115,11.88,2660,-2.63,20250110,2495,3.81,20250102,4485,-42.25,20240215,2315,11.88,20241115,0.22,N,079980,5000,1725 억,,439990,N,N,3,N,00,N
20250115,120637,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2595,-15,5,-0.57,26877070,10356,62.75,2610,2630,2580,3390,1830,2610,2595.31,1.28,0,449,2646,2627,2606,2587,2566,2630,2590,1725,780,5000,1870,5,1,34500000,895,-0.83,0.31,12,0.03,-3130.00,8390.00,4550,20240111,-42.97,2315,20241115,12.10,2660,-2.44,20250110,2495,4.01,20250102,4485,-42.14,20240215,2315,12.10,20241115,0.22,N,079980,5000,1725 억,,439990,N,N,3,N,00,N
20250115,110644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2595,-15,5,-0.57,12010300,4605,27.90,2610,2630,2595,3390,1830,2610,2608.10,1.28,0,-701,2646,2627,2606,2587,2566,2630,2590,1725,780,5000,1870,5,1,34500000,895,-0.83,0.31,12,0.01,-3130.00,8390.00,4550,20240111,-42.97,2315,20241115,12.10,2660,-2.44,20250110,2495,4.01,20250102,4485,-42.14,20240215,2315,12.10,20241115,0.22,N,079980,5000,1725 억,,439990,N,N,3,N,00,N
20250115,100644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2620,10,2,0.38,6057020,2315,14.03,2610,2630,2605,3390,1830,2610,2616.42,1.28,0,-155,2646,2627,2606,2587,2566,2630,2590,1725,780,5000,1870,5,1,34500000,904,-0.84,0.31,12,0.01,-3130.00,8390.00,4550,20240111,-42.42,2315,20241115,13.17,2660,-1.50,20250110,2495,5.01,20250102,4485,-41.58,20240215,2315,13.17,20241115,0.22,N,079980,5000,1725 억,,439990,N,N,3,N,00,N
20250115,090647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2610,0,3,0.00,2610,1,0.01,2610,2610,2610,3390,1830,2610,2610.00,1.28,0,0,2646,2627,2606,2587,2566,2630,2590,1725,780,5000,1870,5,1,34500000,900,-0.83,0.31,12,0.00,-3130.00,8390.00,4550,20240111,-42.64,2315,20241115,12.74,2660,-1.88,20250110,2495,4.61,20250102,4485,-41.81,20240215,2315,12.74,20241115,0.22,N,079980,5000,1725 억,,439990,N,N,3,N,00,N
20250114,160630,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2610,10,2,0.38,42937975,16504,28.91,2610,2625,2585,3380,1820,2600,2601.67,1.29,0,-4328,2680,2640,2595,2555,2510,2617,2532,1725,780,5000,1870,5,1,34500000,900,-0.83,0.31,12,0.05,-3130.00,8390.00,4550,20240111,-42.64,2315,20241115,12.74,2660,-1.88,20250110,2495,4.61,20250102,4485,-41.81,20240215,2315,12.74,20241115,0.22,N,079980,5000,1725 억,,444318,N,N,3,N,00,N
20250114,150641,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2605,5,2,0.19,42545160,16353,28.64,2610,2625,2585,3380,1820,2600,2601.67,1.29,0,-4307,2680,2640,2595,2555,2510,2617,2532,1725,780,5000,1870,5,1,34500000,899,-0.83,0.31,12,0.05,-3130.00,8390.00,4550,20240111,-42.75,2315,20241115,12.53,2660,-2.07,20250110,2495,4.41,20250102,4485,-41.92,20240215,2315,12.53,20241115,0.22,N,079980,5000,1725 억,,444318,N,N,25,N,00,N
20250114,140641,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2605,5,2,0.19,27085785,10415,18.24,2610,2625,2585,3380,1820,2600,2600.65,1.29,0,-888,2680,2640,2595,2555,2510,2617,2532,1725,780,5000,1870,5,1,34500000,899,-0.83,0.31,12,0.03,-3130.00,8390.00,4550,20240111,-42.75,2315,20241115,12.53,2660,-2.07,20250110,2495,4.41,20250102,4485,-41.92,20240215,2315,12.53,20241115,0.22,N,079980,5000,1725 억,,444318,N,N,25,N,00,N
20250114,130640,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2605,5,2,0.19,18540485,7120,12.47,2610,2625,2585,3380,1820,2600,2604.00,1.29,0,-1438,2680,2640,2595,2555,2510,2617,2532,1725,780,5000,1870,5,1,34500000,899,-0.83,0.31,12,0.02,-3130.00,8390.00,4550,20240111,-42.75,2315,20241115,12.53,2660,-2.07,20250110,2495,4.41,20250102,4485,-41.92,20240215,2315,12.53,20241115,0.22,N,079980,5000,1725 억,,444318,N,N,25,N,00,N
20250114,120637,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2590,-10,5,-0.38,11954035,4588,8.04,2610,2625,2585,3380,1820,2600,2605.50,1.29,0,-908,2680,2640,2595,2555,2510,2617,2532,1725,780,5000,1870,5,1,34500000,894,-0.83,0.31,12,0.01,-3130.00,8390.00,4550,20240111,-43.08,2315,20241115,11.88,2660,-2.63,20250110,2495,3.81,20250102,4485,-42.25,20240215,2315,11.88,20241115,0.22,N,079980,5000,1725 억,,444318,N,N,25,N,00,N
20250114,110639,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2590,-10,5,-0.38,11289640,4332,7.59,2610,2625,2590,3380,1820,2600,2606.10,1.29,0,-819,2680,2640,2595,2555,2510,2617,2532,1725,780,5000,1870,5,1,34500000,894,-0.83,0.31,12,0.01,-3130.00,8390.00,4550,20240111,-43.08,2315,20241115,11.88,2660,-2.63,20250110,2495,3.81,20250102,4485,-42.25,20240215,2315,11.88,20241115,0.22,N,079980,5000,1725 억,,444318,N,N,25,N,00,N
20250114,100637,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2610,10,2,0.38,8600850,3297,5.77,2610,2625,2605,3380,1820,2600,2608.69,1.29,0,-378,2680,2640,2595,2555,2510,2617,2532,1725,780,5000,1870,5,1,34500000,900,-0.83,0.31,12,0.01,-3130.00,8390.00,4550,20240111,-42.64,2315,20241115,12.74,2660,-1.88,20250110,2495,4.61,20250102,4485,-41.81,20240215,2315,12.74,20241115,0.22,N,079980,5000,1725 억,,444318,N,N,25,N,00,N
20250114,090639,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2615,15,2,0.58,28715,11,0.02,2610,2615,2610,3380,1820,2600,2610.45,1.29,0,-1,2680,2640,2595,2555,2510,2617,2532,1725,780,5000,1870,5,1,34500000,902,-0.84,0.31,12,0.00,-3130.00,8390.00,4550,20240111,-42.53,2315,20241115,12.96,2660,-1.69,20250110,2495,4.81,20250102,4485,-41.69,20240215,2315,12.96,20241115,0.22,N,079980,5000,1725 억,,444318,N,N,25,N,00,N
20250113,160632,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2600,-20,5,-0.76,147706585,57091,496.83,2620,2635,2550,3405,1835,2620,2587.21,1.29,0,1835,2673,2646,2633,2606,2593,2640,2600,1725,785,5000,1880,5,1,34500000,897,-0.83,0.31,12,0.17,-3130.00,8390.00,4550,20240111,-42.86,2315,20241115,12.31,2660,-2.26,20250110,2495,4.21,20250102,4485,-42.03,20240215,2315,12.31,20241115,0.22,N,079980,5000,1725 억,,444135,N,N,25,N,00,N
20250113,150634,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2590,-30,5,-1.15,119616565,46267,402.64,2620,2635,2550,3405,1835,2620,2585.35,1.29,0,2134,2673,2646,2633,2606,2593,2640,2600,1725,785,5000,1880,5,1,34500000,894,-0.83,0.31,12,0.13,-3130.00,8390.00,4550,20240111,-43.08,2315,20241115,11.88,2660,-2.63,20250110,2495,3.81,20250102,4485,-42.25,20240215,2315,11.88,20241115,0.22,N,079980,5000,1725 억,,444135,N,N,29,N,00,N
20250113,140627,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2585,-35,5,-1.34,73192560,28175,245.19,2620,2635,2570,3405,1835,2620,2597.78,1.29,0,-563,2673,2646,2633,2606,2593,2640,2600,1725,785,5000,1880,5,1,34500000,892,-0.83,0.31,12,0.08,-3130.00,8390.00,4550,20240111,-43.19,2315,20241115,11.66,2660,-2.82,20250110,2495,3.61,20250102,4485,-42.36,20240215,2315,11.66,20241115,0.22,N,079980,5000,1725 억,,444135,N,N,29,N,00,N
20250113,130625,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2590,-30,5,-1.15,48895670,18747,163.15,2620,2635,2585,3405,1835,2620,2608.19,1.29,0,-396,2673,2646,2633,2606,2593,2640,2600,1725,785,5000,1880,5,1,34500000,894,-0.83,0.31,12,0.05,-3130.00,8390.00,4550,20240111,-43.08,2315,20241115,11.88,2660,-2.63,20250110,2495,3.81,20250102,4485,-42.25,20240215,2315,11.88,20241115,0.22,N,079980,5000,1725 억,,444135,N,N,29,N,00,N
20250113,120627,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2615,-5,5,-0.19,47529825,18220,158.56,2620,2635,2590,3405,1835,2620,2608.66,1.29,0,-427,2673,2646,2633,2606,2593,2640,2600,1725,785,5000,1880,5,1,34500000,902,-0.84,0.31,12,0.05,-3130.00,8390.00,4550,20240111,-42.53,2315,20241115,12.96,2660,-1.69,20250110,2495,4.81,20250102,4485,-41.69,20240215,2315,12.96,20241115,0.22,N,079980,5000,1725 억,,444135,N,N,29,N,00,N
20250113,110626,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2610,-10,5,-0.38,29260510,11189,97.37,2620,2635,2605,3405,1835,2620,2615.11,1.29,0,-413,2673,2646,2633,2606,2593,2640,2600,1725,785,5000,1880,5,1,34500000,900,-0.83,0.31,12,0.03,-3130.00,8390.00,4550,20240111,-42.64,2315,20241115,12.74,2660,-1.88,20250110,2495,4.61,20250102,4485,-41.81,20240215,2315,12.74,20241115,0.22,N,079980,5000,1725 억,,444135,N,N,29,N,00,N
20250113,100625,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2625,5,2,0.19,1735710,662,5.76,2620,2635,2610,3405,1835,2620,2621.92,1.29,0,-167,2673,2646,2633,2606,2593,2640,2600,1725,785,5000,1880,5,1,34500000,906,-0.84,0.31,12,0.00,-3130.00,8390.00,4550,20240111,-42.31,2315,20241115,13.39,2660,-1.32,20250110,2495,5.21,20250102,4485,-41.47,20240215,2315,13.39,20241115,0.22,N,079980,5000,1725 억,,444135,N,N,29,N,00,N
20250113,090630,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2635,15,2,0.57,414125,158,1.37,2620,2635,2620,3405,1835,2620,2621.04,1.29,0,-130,2673,2646,2633,2606,2593,2640,2600,1725,785,5000,1880,5,1,34500000,909,-0.84,0.31,12,0.00,-3130.00,8390.00,4550,20240111,-42.09,2315,20241115,13.82,2660,-0.94,20250110,2495,5.61,20250102,4485,-41.25,20240215,2315,13.82,20241115,0.22,N,079980,5000,1725 억,,444135,N,N,29,N,00,N
20250110,160617,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2620,-25,5,-0.95,30259590,11491,69.29,2655,2660,2620,3435,1855,2645,2633.33,1.30,0,-2899,2671,2657,2636,2622,2601,2665,2630,1725,790,5000,1900,5,1,34500000,904,-0.84,0.31,12,0.03,-3130.00,8390.00,4550,20240111,-42.42,2315,20241115,13.17,2660,-1.50,20250110,2495,5.01,20250102,4550,-42.42,20240111,2315,13.17,20241115,0.22,N,079980,5000,1725 억,,447615,N,N,29,N,00,N
20250110,150621,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2620,-25,5,-0.95,27930370,10602,63.93,2655,2660,2620,3435,1855,2645,2634.44,1.30,0,-2888,2671,2657,2636,2622,2601,2665,2630,1725,790,5000,1900,5,1,34500000,904,-0.84,0.31,12,0.03,-3130.00,8390.00,4550,20240111,-42.42,2315,20241115,13.17,2660,-1.50,20250110,2495,5.01,20250102,4550,-42.42,20240111,2315,13.17,20241115,0.22,N,079980,5000,1725 억,,447615,N,N,1,N,00,N
20250110,140625,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2635,-10,5,-0.38,25866670,9816,59.19,2655,2660,2625,3435,1855,2645,2635.15,1.30,0,-3031,2671,2657,2636,2622,2601,2665,2630,1725,790,5000,1900,5,1,34500000,909,-0.84,0.31,12,0.03,-3130.00,8390.00,4550,20240111,-42.09,2315,20241115,13.82,2660,-0.94,20250110,2495,5.61,20250102,4550,-42.09,20240111,2315,13.82,20241115,0.22,N,079980,5000,1725 억,,447615,N,N,1,N,00,N
20250110,130622,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2630,-15,5,-0.57,24598025,9334,56.28,2655,2660,2625,3435,1855,2645,2635.31,1.30,0,-3031,2671,2657,2636,2622,2601,2665,2630,1725,790,5000,1900,5,1,34500000,907,-0.84,0.31,12,0.03,-3130.00,8390.00,4550,20240111,-42.20,2315,20241115,13.61,2660,-1.13,20250110,2495,5.41,20250102,4550,-42.20,20240111,2315,13.61,20241115,0.22,N,079980,5000,1725 억,,447615,N,N,1,N,00,N
20250110,120623,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2625,-20,5,-0.76,18143880,6882,41.50,2655,2660,2625,3435,1855,2645,2636.43,1.30,0,-2432,2671,2657,2636,2622,2601,2665,2630,1725,790,5000,1900,5,1,34500000,906,-0.84,0.31,12,0.02,-3130.00,8390.00,4550,20240111,-42.31,2315,20241115,13.39,2660,-1.32,20250110,2495,5.21,20250102,4550,-42.31,20240111,2315,13.39,20241115,0.22,N,079980,5000,1725 억,,447615,N,N,1,N,00,N
20250110,110622,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2640,-5,5,-0.19,11928250,4517,27.24,2655,2660,2630,3435,1855,2645,2640.75,1.30,0,-1928,2671,2657,2636,2622,2601,2665,2630,1725,790,5000,1900,5,1,34500000,911,-0.84,0.31,12,0.01,-3130.00,8390.00,4550,20240111,-41.98,2315,20241115,14.04,2660,-0.75,20250110,2495,5.81,20250102,4550,-41.98,20240111,2315,14.04,20241115,0.22,N,079980,5000,1725 억,,447615,N,N,1,N,00,N
20250110,100620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2645,0,3,0.00,8012305,3029,18.26,2655,2660,2630,3435,1855,2645,2645.20,1.30,0,-1664,2671,2657,2636,2622,2601,2665,2630,1725,790,5000,1900,5,1,34500000,913,-0.85,0.32,12,0.01,-3130.00,8390.00,4550,20240111,-41.87,2315,20241115,14.25,2660,-0.56,20250110,2495,6.01,20250102,4550,-41.87,20240111,2315,14.25,20241115,0.22,N,079980,5000,1725 억,,447615,N,N,1,N,00,N
20250110,090624,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2645,0,3,0.00,1000375,377,2.27,2655,2660,2645,3435,1855,2645,2653.51,1.30,0,-40,2671,2657,2636,2622,2601,2665,2630,1725,790,5000,1900,5,1,34500000,913,-0.85,0.32,12,0.00,-3130.00,8390.00,4550,20240111,-41.87,2315,20241115,14.25,2660,-0.56,20250110,2495,6.01,20250102,4550,-41.87,20240111,2315,14.25,20241115,0.22,N,079980,5000,1725 억,,447615,N,N,1,N,00,N
20250109,160618,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2645,20,2,0.76,43761685,16584,67.54,2615,2650,2615,3410,1840,2625,2638.79,1.30,0,-1640,2678,2651,2623,2596,2568,2637,2582,1725,785,5000,1890,5,1,34500000,913,-0.85,0.32,12,0.05,-3130.00,8390.00,4550,20240111,-41.87,2315,20241115,14.25,2650,0.00,20250108,2495,6.01,20250102,4550,-41.87,20240111,2315,14.25,20241115,0.22,N,079980,5000,1725 억,,449663,N,N,1,N,00,N
20250109,150621,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2645,20,2,0.76,39865915,15102,61.50,2615,2650,2615,3410,1840,2625,2639.78,1.30,0,-1545,2678,2651,2623,2596,2568,2637,2582,1725,785,5000,1890,5,1,34500000,913,-0.85,0.32,12,0.04,-3130.00,8390.00,4550,20240111,-41.87,2315,20241115,14.25,2650,0.00,20250108,2495,6.01,20250102,4550,-41.87,20240111,2315,14.25,20241115,0.22,N,079980,5000,1725 억,,449663,N,N,20,N,00,N
20250109,140620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2645,20,2,0.76,29643060,11238,45.77,2615,2650,2615,3410,1840,2625,2637.75,1.30,0,-1545,2678,2651,2623,2596,2568,2637,2582,1725,785,5000,1890,5,1,34500000,913,-0.85,0.32,12,0.03,-3130.00,8390.00,4550,20240111,-41.87,2315,20241115,14.25,2650,0.00,20250108,2495,6.01,20250102,4550,-41.87,20240111,2315,14.25,20241115,0.22,N,079980,5000,1725 억,,449663,N,N,20,N,00,N
20250109,130620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2645,20,2,0.76,25722505,9752,39.71,2615,2650,2615,3410,1840,2625,2637.66,1.30,0,-1251,2678,2651,2623,2596,2568,2637,2582,1725,785,5000,1890,5,1,34500000,913,-0.85,0.32,12,0.03,-3130.00,8390.00,4550,20240111,-41.87,2315,20241115,14.25,2650,0.00,20250108,2495,6.01,20250102,4550,-41.87,20240111,2315,14.25,20241115,0.22,N,079980,5000,1725 억,,449663,N,N,20,N,00,N
20250109,120619,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2640,15,2,0.57,23997975,9100,37.06,2615,2650,2615,3410,1840,2625,2637.14,1.30,0,-1168,2678,2651,2623,2596,2568,2637,2582,1725,785,5000,1890,5,1,34500000,911,-0.84,0.31,12,0.03,-3130.00,8390.00,4550,20240111,-41.98,2315,20241115,14.04,2650,0.00,20250108,2495,5.81,20250102,4550,-41.98,20240111,2315,14.04,20241115,0.22,N,079980,5000,1725 억,,449663,N,N,20,N,00,N
20250109,110621,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2630,5,2,0.19,14934500,5671,23.10,2615,2645,2615,3410,1840,2625,2633.49,1.30,0,-1172,2678,2651,2623,2596,2568,2637,2582,1725,785,5000,1890,5,1,34500000,907,-0.84,0.31,12,0.02,-3130.00,8390.00,4550,20240111,-42.20,2315,20241115,13.61,2650,-0.75,20250108,2495,5.41,20250102,4550,-42.20,20240111,2315,13.61,20241115,0.22,N,079980,5000,1725 억,,449663,N,N,20,N,00,N
20250109,100620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2645,20,2,0.76,10541835,4000,16.29,2615,2645,2615,3410,1840,2625,2635.46,1.30,0,-1010,2678,2651,2623,2596,2568,2637,2582,1725,785,5000,1890,5,1,34500000,913,-0.85,0.32,12,0.01,-3130.00,8390.00,4550,20240111,-41.87,2315,20241115,14.25,2650,-0.19,20250108,2495,6.01,20250102,4550,-41.87,20240111,2315,14.25,20241115,0.22,N,079980,5000,1725 억,,449663,N,N,20,N,00,N
20250109,090624,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2615,-10,5,-0.38,2266830,862,3.51,2615,2640,2615,3410,1840,2625,2629.73,1.30,0,-844,2678,2651,2623,2596,2568,2637,2582,1725,785,5000,1890,5,1,34500000,902,-0.84,0.31,12,0.00,-3130.00,8390.00,4550,20240111,-42.53,2315,20241115,12.96,2650,-1.32,20250108,2495,4.81,20250102,4550,-42.53,20240111,2315,12.96,20241115,0.22,N,079980,5000,1725 억,,449663,N,N,20,N,00,N
20250108,160614,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2625,5,2,0.19,64440880,24554,92.53,2640,2650,2595,3405,1835,2620,2624.46,1.31,0,-856,2680,2650,2615,2585,2550,2665,2600,1725,785,5000,1880,5,1,34500000,906,-0.84,0.31,12,0.07,-3130.00,8390.00,4550,20240111,-42.31,2315,20241115,13.39,2650,-0.94,20250108,2495,5.21,20250102,4550,-42.31,20240111,2315,13.39,20241115,0.22,N,079980,5000,1725 억,,450465,N,N,20,N,00,N
20250108,150617,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2645,25,2,0.95,60832955,23182,87.36,2640,2650,2595,3405,1835,2620,2624.15,1.31,0,-748,2680,2650,2615,2585,2550,2665,2600,1725,785,5000,1880,5,1,34500000,913,-0.85,0.32,12,0.07,-3130.00,8390.00,4550,20240111,-41.87,2315,20241115,14.25,2650,-0.19,20250108,2495,6.01,20250102,4550,-41.87,20240111,2315,14.25,20241115,0.22,N,079980,5000,1725 억,,450465,N,N,11,N,00,N
20250108,140619,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2645,25,2,0.95,51252225,19553,73.68,2640,2645,2595,3405,1835,2620,2621.19,1.31,0,-1520,2680,2650,2615,2585,2550,2665,2600,1725,785,5000,1880,5,1,34500000,913,-0.85,0.32,12,0.06,-3130.00,8390.00,4550,20240111,-41.87,2315,20241115,14.25,2645,0.00,20250107,2495,6.01,20250102,4550,-41.87,20240111,2315,14.25,20241115,0.22,N,079980,5000,1725 억,,450465,N,N,11,N,00,N
20250108,130619,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2635,15,2,0.57,41316720,15779,59.46,2640,2640,2595,3405,1835,2620,2618.46,1.31,0,-1770,2680,2650,2615,2585,2550,2665,2600,1725,785,5000,1880,5,1,34500000,909,-0.84,0.31,12,0.05,-3130.00,8390.00,4550,20240111,-42.09,2315,20241115,13.82,2645,-0.38,20250107,2495,5.61,20250102,4550,-42.09,20240111,2315,13.82,20241115,0.22,N,079980,5000,1725 억,,450465,N,N,11,N,00,N
20250108,120615,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2630,10,2,0.38,28307125,10838,40.84,2640,2640,2595,3405,1835,2620,2611.84,1.31,0,-263,2680,2650,2615,2585,2550,2665,2600,1725,785,5000,1880,5,1,34500000,907,-0.84,0.31,12,0.03,-3130.00,8390.00,4550,20240111,-42.20,2315,20241115,13.61,2645,-0.57,20250107,2495,5.41,20250102,4550,-42.20,20240111,2315,13.61,20241115,0.22,N,079980,5000,1725 억,,450465,N,N,11,N,00,N
20250108,110616,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2610,-10,5,-0.38,19028305,7299,27.51,2640,2640,2595,3405,1835,2620,2606.97,1.31,0,358,2680,2650,2615,2585,2550,2665,2600,1725,785,5000,1880,5,1,34500000,900,-0.83,0.31,12,0.02,-3130.00,8390.00,4550,20240111,-42.64,2315,20241115,12.74,2645,-1.32,20250107,2495,4.61,20250102,4550,-42.64,20240111,2315,12.74,20241115,0.22,N,079980,5000,1725 억,,450465,N,N,11,N,00,N
20250108,100617,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2625,5,2,0.19,4974840,1902,7.17,2640,2640,2610,3405,1835,2620,2615.58,1.31,0,-109,2680,2650,2615,2585,2550,2665,2600,1725,785,5000,1880,5,1,34500000,906,-0.84,0.31,12,0.01,-3130.00,8390.00,4550,20240111,-42.31,2315,20241115,13.39,2645,-0.76,20250107,2495,5.21,20250102,4550,-42.31,20240111,2315,13.39,20241115,0.22,N,079980,5000,1725 억,,450465,N,N,11,N,00,N
20250108,090617,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2630,10,2,0.38,388805,148,0.56,2640,2640,2615,3405,1835,2620,2627.06,1.31,0,-96,2680,2650,2615,2585,2550,2665,2600,1725,785,5000,1880,5,1,34500000,907,-0.84,0.31,12,0.00,-3130.00,8390.00,4550,20240111,-42.20,2315,20241115,13.61,2645,-0.57,20250107,2495,5.41,20250102,4550,-42.20,20240111,2315,13.61,20241115,0.22,N,079980,5000,1725 억,,450465,N,N,11,N,00,N
20250107,160612,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2620,0,3,0.00,69308065,26534,68.73,2580,2645,2580,3405,1835,2620,2612.05,1.31,0,-3018,2660,2640,2600,2580,2540,2650,2590,1725,785,5000,1880,5,1,34500000,904,-0.84,0.31,12,0.08,-3130.00,8390.00,4550,20240111,-42.42,2315,20241115,13.17,2645,-0.95,20250107,2495,5.01,20250102,4550,-42.42,20240111,2315,13.17,20241115,0.22,N,079980,5000,1725 억,,453396,N,N,11,N,00,N
20250107,150613,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2620,0,3,0.00,63690445,24386,63.16,2580,2645,2580,3405,1835,2620,2611.76,1.31,0,-3004,2660,2640,2600,2580,2540,2650,2590,1725,785,5000,1880,5,1,34500000,904,-0.84,0.31,12,0.07,-3130.00,8390.00,4550,20240111,-42.42,2315,20241115,13.17,2645,-0.95,20250107,2495,5.01,20250102,4550,-42.42,20240111,2315,13.17,20241115,0.22,N,079980,5000,1725 억,,453396,N,N,0,N,00,N
20250107,140612,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2615,-5,5,-0.19,58200080,22286,57.72,2580,2645,2580,3405,1835,2620,2611.51,1.31,0,-2960,2660,2640,2600,2580,2540,2650,2590,1725,785,5000,1880,5,1,34500000,902,-0.84,0.31,12,0.06,-3130.00,8390.00,4550,20240111,-42.53,2315,20241115,12.96,2645,-1.13,20250107,2495,4.81,20250102,4550,-42.53,20240111,2315,12.96,20241115,0.22,N,079980,5000,1725 억,,453396,N,N,0,N,00,N
20250107,130613,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2615,-5,5,-0.19,52658525,20168,52.24,2580,2645,2580,3405,1835,2620,2610.99,1.31,0,-1923,2660,2640,2600,2580,2540,2650,2590,1725,785,5000,1880,5,1,34500000,902,-0.84,0.31,12,0.06,-3130.00,8390.00,4550,20240111,-42.53,2315,20241115,12.96,2645,-1.13,20250107,2495,4.81,20250102,4550,-42.53,20240111,2315,12.96,20241115,0.22,N,079980,5000,1725 억,,453396,N,N,0,N,00,N
20250107,120613,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2620,0,3,0.00,46669565,17879,46.31,2580,2645,2580,3405,1835,2620,2610.30,1.31,0,-19,2660,2640,2600,2580,2540,2650,2590,1725,785,5000,1880,5,1,34500000,904,-0.84,0.31,12,0.05,-3130.00,8390.00,4550,20240111,-42.42,2315,20241115,13.17,2645,-0.95,20250107,2495,5.01,20250102,4550,-42.42,20240111,2315,13.17,20241115,0.22,N,079980,5000,1725 억,,453396,N,N,0,N,00,N
20250107,110610,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2625,5,2,0.19,37248570,14285,37.00,2580,2645,2580,3405,1835,2620,2607.53,1.31,0,1567,2660,2640,2600,2580,2540,2650,2590,1725,785,5000,1880,5,1,34500000,906,-0.84,0.31,12,0.04,-3130.00,8390.00,4550,20240111,-42.31,2315,20241115,13.39,2645,-0.76,20250107,2495,5.21,20250102,4550,-42.31,20240111,2315,13.39,20241115,0.22,N,079980,5000,1725 억,,453396,N,N,0,N,00,N
20250107,100614,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2630,10,2,0.38,33166690,12735,32.99,2580,2640,2580,3405,1835,2620,2604.37,1.31,0,1519,2660,2640,2600,2580,2540,2650,2590,1725,785,5000,1880,5,1,34500000,907,-0.84,0.31,12,0.04,-3130.00,8390.00,4550,20240111,-42.20,2315,20241115,13.61,2640,-0.38,20250107,2495,5.41,20250102,4550,-42.20,20240111,2315,13.61,20241115,0.22,N,079980,5000,1725 억,,453396,N,N,0,N,00,N
20250107,090614,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2590,-30,5,-1.15,22376975,8626,22.34,2580,2620,2580,3405,1835,2620,2594.13,1.31,0,520,2660,2640,2600,2580,2540,2650,2590,1725,785,5000,1880,5,1,34500000,894,-0.83,0.31,12,0.03,-3130.00,8390.00,4550,20240111,-43.08,2315,20241115,11.88,2620,0.00,20250106,2495,3.81,20250102,4550,-43.08,20240111,2315,11.88,20241115,0.22,N,079980,5000,1725 억,,453396,N,N,0,N,00,N
20250106,160605,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2620,40,2,1.55,94340210,36471,127.28,2580,2620,2560,3350,1810,2580,2586.66,1.31,0,467,2656,2617,2561,2522,2466,2637,2542,1725,770,5000,1850,5,1,34500000,904,-0.84,0.31,12,0.11,-3130.00,8390.00,4550,20240111,-42.42,2315,20241115,13.17,2620,0.00,20250106,2495,5.01,20250102,4550,-42.42,20240111,2315,13.17,20241115,0.23,N,079980,5000,1725 억,,453063,N,N,0,N,00,N
20250106,150607,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2600,20,2,0.78,80841210,31315,109.28,2580,2605,2560,3350,1810,2580,2581.55,1.31,0,291,2656,2617,2561,2522,2466,2637,2542,1725,770,5000,1850,5,1,34500000,897,-0.83,0.31,12,0.09,-3130.00,8390.00,4550,20240111,-42.86,2315,20241115,12.31,2605,-0.19,20250106,2495,4.21,20250102,4550,-42.86,20240111,2315,12.31,20241115,0.23,N,079980,5000,1725 억,,453063,N,N,0,N,00,N
20250106,140606,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2600,20,2,0.78,79718380,30883,107.78,2580,2605,2560,3350,1810,2580,2581.30,1.31,0,304,2656,2617,2561,2522,2466,2637,2542,1725,770,5000,1850,5,1,34500000,897,-0.83,0.31,12,0.09,-3130.00,8390.00,4550,20240111,-42.86,2315,20241115,12.31,2605,-0.19,20250106,2495,4.21,20250102,4550,-42.86,20240111,2315,12.31,20241115,0.23,N,079980,5000,1725 억,,453063,N,N,0,N,00,N
20250106,130603,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2585,5,2,0.19,77083580,29867,104.23,2580,2605,2560,3350,1810,2580,2580.89,1.31,0,149,2656,2617,2561,2522,2466,2637,2542,1725,770,5000,1850,5,1,34500000,892,-0.83,0.31,12,0.09,-3130.00,8390.00,4550,20240111,-43.19,2315,20241115,11.66,2605,-0.77,20250106,2495,3.61,20250102,4550,-43.19,20240111,2315,11.66,20241115,0.23,N,079980,5000,1725 억,,453063,N,N,0,N,00,N
20250106,120602,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2605,25,2,0.97,73003965,28288,98.72,2580,2605,2560,3350,1810,2580,2580.74,1.31,0,77,2656,2617,2561,2522,2466,2637,2542,1725,770,5000,1850,5,1,34500000,899,-0.83,0.31,12,0.08,-3130.00,8390.00,4550,20240111,-42.75,2315,20241115,12.53,2605,0.00,20250106,2495,4.41,20250102,4550,-42.75,20240111,2315,12.53,20241115,0.23,N,079980,5000,1725 억,,453063,N,N,0,N,00,N
20250106,110603,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2600,20,2,0.78,64952130,25182,87.88,2580,2600,2560,3350,1810,2580,2579.31,1.31,0,-276,2656,2617,2561,2522,2466,2637,2542,1725,770,5000,1850,5,1,34500000,897,-0.83,0.31,12,0.07,-3130.00,8390.00,4550,20240111,-42.86,2315,20241115,12.31,2600,0.00,20250103,2495,4.21,20250102,4550,-42.86,20240111,2315,12.31,20241115,0.23,N,079980,5000,1725 억,,453063,N,N,0,N,00,N
20250106,100602,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2575,-5,5,-0.19,31405460,12205,42.59,2580,2600,2560,3350,1810,2580,2573.16,1.31,0,-1905,2656,2617,2561,2522,2466,2637,2542,1725,770,5000,1850,5,1,34500000,888,-0.82,0.31,12,0.04,-3130.00,8390.00,4550,20240111,-43.41,2315,20241115,11.23,2600,0.00,20250103,2495,3.21,20250102,4550,-43.41,20240111,2315,11.23,20241115,0.23,N,079980,5000,1725 억,,453063,N,N,0,N,00,N
20250106,090600,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2580,0,3,0.00,2801670,1086,3.79,2580,2600,2570,3350,1810,2580,2579.81,1.31,0,-28,2656,2617,2561,2522,2466,2637,2542,1725,770,5000,1850,5,1,34500000,890,-0.82,0.31,12,0.00,-3130.00,8390.00,4550,20240111,-43.30,2315,20241115,11.45,2600,0.00,20250103,2495,3.41,20250102,4550,-43.30,20240111,2315,11.45,20241115,0.23,N,079980,5000,1725 억,,453063,N,N,0,N,00,N
20250103,160559,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2580,45,2,1.78,73605080,28655,54.92,2505,2600,2505,3295,1775,2535,2568.66,1.29,0,7463,2615,2575,2535,2495,2455,2555,2475,1725,760,5000,1820,5,1,34500000,890,-0.82,0.31,12,0.08,-3130.00,8390.00,4550,20240111,-43.30,2315,20241115,11.45,2600,-0.77,20250103,2495,3.41,20250102,4550,-43.30,20240111,2315,11.45,20241115,0.24,N,079980,5000,1725 억,,444821,N,N,0,N,00,N
20250103,150601,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2560,25,2,0.99,71893430,27989,53.64,2505,2600,2505,3295,1775,2535,2568.63,1.29,0,7201,2615,2575,2535,2495,2455,2555,2475,1725,760,5000,1820,5,1,34500000,883,-0.82,0.31,12,0.08,-3130.00,8390.00,4550,20240111,-43.74,2315,20241115,10.58,2600,-1.54,20250103,2495,2.61,20250102,4550,-43.74,20240111,2315,10.58,20241115,0.24,N,079980,5000,1725 억,,444821,N,N,0,N,00,N
20250103,140600,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2585,50,2,1.97,63476595,24710,47.36,2505,2600,2505,3295,1775,2535,2568.86,1.29,0,6152,2615,2575,2535,2495,2455,2555,2475,1725,760,5000,1820,5,1,34500000,892,-0.83,0.31,12,0.07,-3130.00,8390.00,4550,20240111,-43.19,2315,20241115,11.66,2600,-0.58,20250103,2495,3.61,20250102,4550,-43.19,20240111,2315,11.66,20241115,0.24,N,079980,5000,1725 억,,444821,N,N,0,N,00,N
20250103,130600,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2585,50,2,1.97,59774615,23276,44.61,2505,2600,2505,3295,1775,2535,2568.08,1.29,0,5914,2615,2575,2535,2495,2455,2555,2475,1725,760,5000,1820,5,1,34500000,892,-0.83,0.31,12,0.07,-3130.00,8390.00,4550,20240111,-43.19,2315,20241115,11.66,2600,-0.58,20250103,2495,3.61,20250102,4550,-43.19,20240111,2315,11.66,20241115,0.24,N,079980,5000,1725 억,,444821,N,N,0,N,00,N
20250103,120558,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2570,35,2,1.38,56856660,22145,42.44,2505,2600,2505,3295,1775,2535,2567.47,1.29,0,6556,2615,2575,2535,2495,2455,2555,2475,1725,760,5000,1820,5,1,34500000,887,-0.82,0.31,12,0.06,-3130.00,8390.00,4550,20240111,-43.52,2315,20241115,11.02,2600,-1.15,20250103,2495,3.01,20250102,4550,-43.52,20240111,2315,11.02,20241115,0.24,N,079980,5000,1725 억,,444821,N,N,0,N,00,N
20250103,110600,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2575,40,2,1.58,39344930,15345,29.41,2505,2600,2505,3295,1775,2535,2564.02,1.29,0,5351,2615,2575,2535,2495,2455,2555,2475,1725,760,5000,1820,5,1,34500000,888,-0.82,0.31,12,0.04,-3130.00,8390.00,4550,20240111,-43.41,2315,20241115,11.23,2600,-0.96,20250103,2495,3.21,20250102,4550,-43.41,20240111,2315,11.23,20241115,0.24,N,079980,5000,1725 억,,444821,N,N,0,N,00,N
20250103,100558,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2580,45,2,1.78,32760505,12797,24.52,2505,2600,2505,3295,1775,2535,2560.01,1.29,0,4516,2615,2575,2535,2495,2455,2555,2475,1725,760,5000,1820,5,1,34500000,890,-0.82,0.31,12,0.04,-3130.00,8390.00,4550,20240111,-43.30,2315,20241115,11.45,2600,-0.77,20250103,2495,3.41,20250102,4550,-43.30,20240111,2315,11.45,20241115,0.24,N,079980,5000,1725 억,,444821,N,N,0,N,00,N
20250103,090600,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2545,10,2,0.39,4943330,1970,3.78,2505,2545,2505,3295,1775,2535,2509.30,1.29,0,146,2615,2575,2535,2495,2455,2555,2475,1725,760,5000,1820,5,1,34500000,878,-0.81,0.30,12,0.01,-3130.00,8390.00,4550,20240111,-44.07,2315,20241115,9.94,2575,-1.17,20250102,2495,2.00,20250102,4550,-44.07,20240111,2315,9.94,20241115,0.24,N,079980,5000,1725 억,,444821,N,N,0,N,00,N
20250102,160555,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2535,-45,5,-1.74,130398190,51980,310.53,2570,2575,2495,3350,1810,2580,2508.54,1.28,0,1885,2630,2605,2560,2535,2490,2617,2547,1725,770,5000,1850,5,1,34500000,875,-0.81,0.30,12,0.15,-3130.00,8390.00,4550,20240111,-44.29,2315,20241115,9.50,2575,-1.55,20250102,2495,1.60,20250102,4550,-44.29,20240111,2315,9.50,20241115,0.25,N,079980,5000,1725 억,,442923,N,N,0,N,00,N
20250102,150556,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2510,-70,5,-2.71,119609285,47724,285.11,2570,2575,2495,3350,1810,2580,2506.18,1.28,0,2035,2630,2605,2560,2535,2490,2617,2547,1725,770,5000,1850,5,1,34500000,866,-0.80,0.30,12,0.14,-3130.00,8390.00,4550,20240111,-44.84,2315,20241115,8.42,2575,-2.52,20250102,2495,0.60,20250102,4550,-44.84,20240111,2315,8.42,20241115,0.25,N,079980,5000,1725 억,,442923,N,N,0,N,00,N
20250102,140553,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2515,-65,5,-2.52,112305545,44822,267.77,2570,2575,2495,3350,1810,2580,2505.49,1.28,0,1731,2630,2605,2560,2535,2490,2617,2547,1725,770,5000,1850,5,1,34500000,868,-0.80,0.30,12,0.13,-3130.00,8390.00,4550,20240111,-44.73,2315,20241115,8.64,2575,-2.33,20250102,2495,0.80,20250102,4550,-44.73,20240111,2315,8.64,20241115,0.25,N,079980,5000,1725 억,,442923,N,N,0,N,00,N
20250102,130554,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2515,-65,5,-2.52,108532235,43319,258.79,2570,2575,2495,3350,1810,2580,2505.32,1.28,0,1736,2630,2605,2560,2535,2490,2617,2547,1725,770,5000,1850,5,1,34500000,868,-0.80,0.30,12,0.13,-3130.00,8390.00,4550,20240111,-44.73,2315,20241115,8.64,2575,-2.33,20250102,2495,0.80,20250102,4550,-44.73,20240111,2315,8.64,20241115,0.25,N,079980,5000,1725 억,,442923,N,N,0,N,00,N
20250102,120553,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2515,-65,5,-2.52,102213005,40800,243.74,2570,2575,2495,3350,1810,2580,2505.11,1.28,0,2790,2630,2605,2560,2535,2490,2617,2547,1725,770,5000,1850,5,1,34500000,868,-0.80,0.30,12,0.12,-3130.00,8390.00,4550,20240111,-44.73,2315,20241115,8.64,2575,-2.33,20250102,2495,0.80,20250102,4550,-44.73,20240111,2315,8.64,20241115,0.25,N,079980,5000,1725 억,,442923,N,N,0,N,00,N
20250102,110545,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2515,-65,5,-2.52,23434320,9270,55.38,2570,2575,2500,3350,1810,2580,2527.65,1.28,0,1825,2630,2605,2560,2535,2490,2617,2547,1725,770,5000,1850,5,1,34500000,868,-0.80,0.30,12,0.03,-3130.00,8390.00,4550,20240111,-44.73,2315,20241115,8.64,2575,-2.33,20250102,2500,0.60,20250102,4550,-44.73,20240111,2315,8.64,20241115,0.25,N,079980,5000,1725 억,,442923,N,N,0,N,00,N
20250102,100552,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2575,-5,5,-0.19,308990,120,0.72,2570,2575,2570,3350,1810,2580,2570.16,1.28,0,-9,2630,2605,2560,2535,2490,2617,2547,1725,770,5000,1850,5,1,34500000,888,-0.82,0.31,12,0.00,-3130.00,8390.00,4550,20240111,-43.41,2315,20241115,11.23,2575,0.00,20250102,2570,0.19,20250102,4550,-43.41,20240111,2315,11.23,20241115,0.25,N,079980,5000,1725 억,,442923,N,N,0,N,00,N
20250102,090546,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2580,0,3,0.00,0,0,0.00,0,0,0,3350,1810,2580,0.00,1.28,0,0,2630,2605,2560,2535,2490,2617,2547,1725,770,5000,1850,5,1,34500000,890,-0.82,0.31,12,0.00,-3130.00,8390.00,4550,20240111,-43.30,2315,20241115,11.45,0,0.00,0,0,0.00,0,4550,-43.30,20240111,2315,11.45,20241115,0.25,N,079980,5000,1725 억,,442923,N,N,0,N,00,N