KissMeData/083420/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
20250124,160708,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6500,20,2,0.31,13360418010,1927714,510.19,6510,7370,6410,8420,4540,6480,6931.87,0.40,0,-6214,7106,6792,6626,6312,6146,6710,6230,120,1940,500,4270,10,1,24000000,1560,46.43,1.27,12,8.03,140.00,5130.00,9490,20240319,-31.51,4210,20241210,54.39,8200,-20.73,20250113,6410,1.40,20250124,9490,-31.51,20240319,4210,54.39,20241210,4.11,N,083420,500,120 억,,95537,N,N,1,N,00,N
20250124,150707,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6520,40,2,0.62,13126311050,1891729,500.67,6510,7370,6410,8420,4540,6480,6938.95,0.40,0,-8857,7106,6792,6626,6312,6146,6710,6230,120,1940,500,4270,10,1,24000000,1565,46.57,1.27,12,7.88,140.00,5130.00,9490,20240319,-31.30,4210,20241210,54.87,8200,-20.49,20250113,6410,1.72,20250124,9490,-31.30,20240319,4210,54.87,20241210,4.11,N,083420,500,120 억,,95537,N,N,0,N,00,N
20250124,140707,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6580,100,2,1.54,12778675640,1838532,486.59,6510,7370,6410,8420,4540,6480,6950.64,0.40,0,-5381,7106,6792,6626,6312,6146,6710,6230,120,1940,500,4270,10,1,24000000,1579,47.00,1.28,12,7.66,140.00,5130.00,9490,20240319,-30.66,4210,20241210,56.29,8200,-19.76,20250113,6410,2.65,20250124,9490,-30.66,20240319,4210,56.29,20241210,4.11,N,083420,500,120 억,,95537,N,N,0,N,00,N
20250124,130708,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6620,140,2,2.16,12387765970,1779116,470.86,6510,7370,6410,8420,4540,6480,6963.05,0.40,0,-8846,7106,6792,6626,6312,6146,6710,6230,120,1940,500,4270,10,1,24000000,1589,47.29,1.29,12,7.41,140.00,5130.00,9490,20240319,-30.24,4210,20241210,57.24,8200,-19.27,20250113,6410,3.28,20250124,9490,-30.24,20240319,4210,57.24,20241210,4.11,N,083420,500,120 억,,95537,N,N,0,N,00,N
20250124,120705,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6610,130,2,2.01,11978646980,1717410,454.53,6510,7370,6410,8420,4540,6480,6975.02,0.40,0,-1666,7106,6792,6626,6312,6146,6710,6230,120,1940,500,4270,10,1,24000000,1586,47.21,1.29,12,7.16,140.00,5130.00,9490,20240319,-30.35,4210,20241210,57.01,8200,-19.39,20250113,6410,3.12,20250124,9490,-30.35,20240319,4210,57.01,20241210,4.11,N,083420,500,120 억,,95537,N,N,0,N,00,N
20250124,110707,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6760,280,2,4.32,10789353680,1539060,407.33,6510,7370,6410,8420,4540,6480,7010.57,0.40,0,-3897,7106,6792,6626,6312,6146,6710,6230,120,1940,500,4270,10,1,24000000,1622,48.29,1.32,12,6.41,140.00,5130.00,9490,20240319,-28.77,4210,20241210,60.57,8200,-17.56,20250113,6410,5.46,20250124,9490,-28.77,20240319,4210,60.57,20241210,4.11,N,083420,500,120 억,,95537,N,N,0,N,00,N
20250124,100704,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6650,170,2,2.62,573299800,87745,23.22,6510,6670,6410,8420,4540,6480,6534.10,0.40,0,6350,7106,6792,6626,6312,6146,6710,6230,120,1940,500,4270,10,1,24000000,1596,47.50,1.30,12,0.37,140.00,5130.00,9490,20240319,-29.93,4210,20241210,57.96,8200,-18.90,20250113,6410,3.74,20250124,9490,-29.93,20240319,4210,57.96,20241210,4.11,N,083420,500,120 억,,95537,N,N,0,N,00,N
20250124,090708,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6470,-10,5,-0.15,88966620,13743,3.64,6510,6560,6410,8420,4540,6480,6473.28,0.40,0,4546,7106,6792,6626,6312,6146,6710,6230,120,1940,500,4270,10,1,24000000,1553,46.21,1.26,12,0.06,140.00,5130.00,9490,20240319,-31.82,4210,20241210,53.68,8200,-21.10,20250113,6410,0.94,20250124,9490,-31.82,20240319,4210,53.68,20241210,4.11,N,083420,500,120 억,,95537,N,N,0,N,00,N
20250123,160704,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6480,-140,5,-2.11,2496784690,372866,176.64,6610,6940,6460,8600,4640,6620,6696.73,0.31,0,21950,6846,6732,6666,6552,6486,6790,6610,120,1980,500,4360,10,1,24000000,1555,46.29,1.26,12,1.55,140.00,5130.00,9490,20240319,-31.72,4210,20241210,53.92,8200,-20.98,20250113,6460,0.31,20250123,9490,-31.72,20240319,4210,53.92,20241210,4.02,N,083420,500,120 억,,74185,N,N,0,N,00,N
20250123,150703,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6490,-130,5,-1.96,2360351730,351839,166.68,6610,6940,6460,8600,4640,6620,6708.61,0.31,0,10602,6846,6732,6666,6552,6486,6790,6610,120,1980,500,4360,10,1,24000000,1558,46.36,1.27,12,1.47,140.00,5130.00,9490,20240319,-31.61,4210,20241210,54.16,8200,-20.85,20250113,6460,0.46,20250123,9490,-31.61,20240319,4210,54.16,20241210,4.02,N,083420,500,120 억,,74185,N,N,0,N,00,N
20250123,140704,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6580,-40,5,-0.60,2175672420,323490,153.25,6610,6940,6460,8600,4640,6620,6725.62,0.31,0,1490,6846,6732,6666,6552,6486,6790,6610,120,1980,500,4360,10,1,24000000,1579,47.00,1.28,12,1.35,140.00,5130.00,9490,20240319,-30.66,4210,20241210,56.29,8200,-19.76,20250113,6460,1.86,20250123,9490,-30.66,20240319,4210,56.29,20241210,4.02,N,083420,500,120 억,,74185,N,N,0,N,00,N
20250123,130702,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6640,20,2,0.30,2022509890,300213,142.22,6610,6940,6460,8600,4640,6620,6736.92,0.31,0,2962,6846,6732,6666,6552,6486,6790,6610,120,1980,500,4360,10,1,24000000,1594,47.43,1.29,12,1.25,140.00,5130.00,9490,20240319,-30.03,4210,20241210,57.72,8200,-19.02,20250113,6460,2.79,20250123,9490,-30.03,20240319,4210,57.72,20241210,4.02,N,083420,500,120 억,,74185,N,N,0,N,00,N
20250123,120704,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6640,20,2,0.30,1936623330,287233,136.07,6610,6940,6460,8600,4640,6620,6742.34,0.31,0,3813,6846,6732,6666,6552,6486,6790,6610,120,1980,500,4360,10,1,24000000,1594,47.43,1.29,12,1.20,140.00,5130.00,9490,20240319,-30.03,4210,20241210,57.72,8200,-19.02,20250113,6460,2.79,20250123,9490,-30.03,20240319,4210,57.72,20241210,4.02,N,083420,500,120 억,,74185,N,N,0,N,00,N
20250123,110655,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6670,50,2,0.76,1832434130,271541,128.64,6610,6940,6460,8600,4640,6620,6748.28,0.31,0,5091,6846,6732,6666,6552,6486,6790,6610,120,1980,500,4360,10,1,24000000,1601,47.64,1.30,12,1.13,140.00,5130.00,9490,20240319,-29.72,4210,20241210,58.43,8200,-18.66,20250113,6460,3.25,20250123,9490,-29.72,20240319,4210,58.43,20241210,4.02,N,083420,500,120 억,,74185,N,N,0,N,00,N
20250123,100702,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6790,170,2,2.57,1229478230,182561,86.49,6610,6940,6460,8600,4640,6620,6734.62,0.31,0,4756,6846,6732,6666,6552,6486,6790,6610,120,1980,500,4360,10,1,24000000,1630,48.50,1.32,12,0.76,140.00,5130.00,9490,20240319,-28.45,4210,20241210,61.28,8200,-17.20,20250113,6460,5.11,20250123,9490,-28.45,20240319,4210,61.28,20241210,4.02,N,083420,500,120 억,,74185,N,N,0,N,00,N
20250123,090702,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6570,-50,5,-0.76,115553500,17649,8.36,6610,6620,6500,8600,4640,6620,6547.31,0.31,0,3984,6846,6732,6666,6552,6486,6790,6610,120,1980,500,4360,10,1,24000000,1577,46.93,1.28,12,0.07,140.00,5130.00,9490,20240319,-30.77,4210,20241210,56.06,8200,-19.88,20250113,6500,1.08,20250123,9490,-30.77,20240319,4210,56.06,20241210,4.02,N,083420,500,120 억,,74185,N,N,0,N,00,N
20250122,160658,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6620,-140,5,-2.07,1339747510,201025,26.46,6610,6780,6600,8780,4740,6760,6664.82,0.31,0,-682,7686,7222,6936,6472,6186,7080,6330,120,2020,500,4460,10,1,24000000,1589,47.29,1.29,12,0.84,140.00,5130.00,9490,20240319,-30.24,4210,20241210,57.24,8200,-19.27,20250113,6530,1.38,20250102,9490,-30.24,20240319,4210,57.24,20241210,4.15,N,083420,500,120 억,,75556,N,N,5,N,00,N
20250122,150659,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6670,-90,5,-1.33,1215069700,182234,23.99,6610,6780,6600,8780,4740,6760,6667.61,0.31,0,737,7686,7222,6936,6472,6186,7080,6330,120,2020,500,4460,10,1,24000000,1601,47.64,1.30,12,0.76,140.00,5130.00,9490,20240319,-29.72,4210,20241210,58.43,8200,-18.66,20250113,6530,2.14,20250102,9490,-29.72,20240319,4210,58.43,20241210,4.15,N,083420,500,120 억,,75556,N,N,5,N,00,N
20250122,140657,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6680,-80,5,-1.18,987957450,148129,19.50,6610,6780,6600,8780,4740,6760,6669.55,0.31,0,3472,7686,7222,6936,6472,6186,7080,6330,120,2020,500,4460,10,1,24000000,1603,47.71,1.30,12,0.62,140.00,5130.00,9490,20240319,-29.61,4210,20241210,58.67,8200,-18.54,20250113,6530,2.30,20250102,9490,-29.61,20240319,4210,58.67,20241210,4.15,N,083420,500,120 억,,75556,N,N,5,N,00,N
20250122,130659,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6730,-30,5,-0.44,918696570,137790,18.14,6610,6780,6600,8780,4740,6760,6667.34,0.31,0,4769,7686,7222,6936,6472,6186,7080,6330,120,2020,500,4460,10,1,24000000,1615,48.07,1.31,12,0.57,140.00,5130.00,9490,20240319,-29.08,4210,20241210,59.86,8200,-17.93,20250113,6530,3.06,20250102,9490,-29.08,20240319,4210,59.86,20241210,4.15,N,083420,500,120 억,,75556,N,N,5,N,00,N
20250122,120657,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6660,-100,5,-1.48,726512060,109107,14.36,6610,6780,6600,8780,4740,6760,6658.67,0.31,0,842,7686,7222,6936,6472,6186,7080,6330,120,2020,500,4460,10,1,24000000,1598,47.57,1.30,12,0.45,140.00,5130.00,9490,20240319,-29.82,4210,20241210,58.19,8200,-18.78,20250113,6530,1.99,20250102,9490,-29.82,20240319,4210,58.19,20241210,4.15,N,083420,500,120 억,,75556,N,N,5,N,00,N
20250122,110659,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6660,-100,5,-1.48,576054800,86495,11.38,6610,6780,6600,8780,4740,6760,6659.92,0.31,0,42,7686,7222,6936,6472,6186,7080,6330,120,2020,500,4460,10,1,24000000,1598,47.57,1.30,12,0.36,140.00,5130.00,9490,20240319,-29.82,4210,20241210,58.19,8200,-18.78,20250113,6530,1.99,20250102,9490,-29.82,20240319,4210,58.19,20241210,4.15,N,083420,500,120 억,,75556,N,N,5,N,00,N
20250122,100658,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6730,-30,5,-0.44,467981920,70340,9.26,6610,6780,6600,8780,4740,6760,6653.07,0.31,0,-568,7686,7222,6936,6472,6186,7080,6330,120,2020,500,4460,10,1,24000000,1615,48.07,1.31,12,0.29,140.00,5130.00,9490,20240319,-29.08,4210,20241210,59.86,8200,-17.93,20250113,6530,3.06,20250102,9490,-29.08,20240319,4210,59.86,20241210,4.15,N,083420,500,120 억,,75556,N,N,5,N,00,N
20250122,090700,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6610,-150,5,-2.22,267411590,40341,5.31,6610,6720,6600,8780,4740,6760,6628.62,0.31,0,2039,7686,7222,6936,6472,6186,7080,6330,120,2020,500,4460,10,1,24000000,1586,47.21,1.29,12,0.17,140.00,5130.00,9490,20240319,-30.35,4210,20241210,57.01,8200,-19.39,20250113,6530,1.23,20250102,9490,-30.35,20240319,4210,57.01,20241210,4.15,N,083420,500,120 억,,75556,N,N,5,N,00,N
20250121,160655,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6760,-700,5,-9.38,5210397410,753515,30.52,7390,7400,6650,9690,5230,7460,6914.39,0.48,0,-40490,8293,7876,7523,7106,6753,8085,7315,120,2230,500,4920,10,1,24000000,1622,48.29,1.32,12,3.14,140.00,5130.00,9490,20240319,-28.77,4210,20241210,60.57,8200,-17.56,20250113,6530,3.52,20250102,9490,-28.77,20240319,4210,60.57,20241210,4.06,N,083420,500,120 억,,116327,N,N,5,N,00,N
20250121,150656,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6720,-740,5,-9.92,5043322050,728659,29.52,7390,7400,6650,9690,5230,7460,6920.76,0.48,0,-39507,8293,7876,7523,7106,6753,8085,7315,120,2230,500,4920,10,1,24000000,1613,48.00,1.31,12,3.04,140.00,5130.00,9490,20240319,-29.19,4210,20241210,59.62,8200,-18.05,20250113,6530,2.91,20250102,9490,-29.19,20240319,4210,59.62,20241210,4.06,N,083420,500,120 억,,116327,N,N,11,N,00,N
20250121,140657,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6710,-750,5,-10.05,4718073520,680107,27.55,7390,7400,6650,9690,5230,7460,6936.61,0.48,0,-35361,8293,7876,7523,7106,6753,8085,7315,120,2230,500,4920,10,1,24000000,1610,47.93,1.31,12,2.83,140.00,5130.00,9490,20240319,-29.29,4210,20241210,59.38,8200,-18.17,20250113,6530,2.76,20250102,9490,-29.29,20240319,4210,59.38,20241210,4.06,N,083420,500,120 억,,116327,N,N,11,N,00,N
20250121,130656,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6740,-720,5,-9.65,4425271330,636423,25.78,7390,7400,6650,9690,5230,7460,6952.68,0.48,0,-29005,8293,7876,7523,7106,6753,8085,7315,120,2230,500,4920,10,1,24000000,1618,48.14,1.31,12,2.65,140.00,5130.00,9490,20240319,-28.98,4210,20241210,60.10,8200,-17.80,20250113,6530,3.22,20250102,9490,-28.98,20240319,4210,60.10,20241210,4.06,N,083420,500,120 억,,116327,N,N,11,N,00,N
20250121,120647,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6700,-760,5,-10.19,4227219680,606916,24.59,7390,7400,6650,9690,5230,7460,6964.40,0.48,0,-26436,8293,7876,7523,7106,6753,8085,7315,120,2230,500,4920,10,1,24000000,1608,47.86,1.31,12,2.53,140.00,5130.00,9490,20240319,-29.40,4210,20241210,59.14,8200,-18.29,20250113,6530,2.60,20250102,9490,-29.40,20240319,4210,59.14,20241210,4.06,N,083420,500,120 억,,116327,N,N,11,N,00,N
20250121,110623,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6780,-680,5,-9.12,3547599450,505747,20.49,7390,7400,6740,9690,5230,7460,7013.84,0.48,0,-30163,8293,7876,7523,7106,6753,8085,7315,120,2230,500,4920,10,1,24000000,1627,48.43,1.32,12,2.11,140.00,5130.00,9490,20240319,-28.56,4210,20241210,61.05,8200,-17.32,20250113,6530,3.83,20250102,9490,-28.56,20240319,4210,61.05,20241210,4.06,N,083420,500,120 억,,116327,N,N,11,N,00,N
20250121,100618,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6880,-580,5,-7.77,2754611420,389235,15.77,7390,7400,6800,9690,5230,7460,7076.16,0.48,0,-26023,8293,7876,7523,7106,6753,8085,7315,120,2230,500,4920,10,1,24000000,1651,49.14,1.34,12,1.62,140.00,5130.00,9490,20240319,-27.50,4210,20241210,63.42,8200,-16.10,20250113,6530,5.36,20250102,9490,-27.50,20240319,4210,63.42,20241210,4.06,N,083420,500,120 억,,116327,N,N,11,N,00,N
20250121,090656,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7210,-250,5,-3.35,647663140,89172,3.61,7390,7400,7140,9690,5230,7460,7261.21,0.48,0,-5118,8293,7876,7523,7106,6753,8085,7315,120,2230,500,4920,10,1,24000000,1730,51.50,1.41,12,0.37,140.00,5130.00,9490,20240319,-24.03,4210,20241210,71.26,8200,-12.07,20250113,6530,10.41,20250102,9490,-24.03,20240319,4210,71.26,20241210,4.06,N,083420,500,120 억,,116327,N,N,11,N,00,N
20250120,160653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7460,300,2,4.19,18642024740,2443426,541.88,7230,7940,7170,9300,5020,7160,7629.59,0.45,0,1755,7653,7406,7273,7026,6893,7340,6960,120,2140,500,4720,10,1,24000000,1790,53.29,1.45,12,10.18,140.00,5130.00,9490,20240319,-21.39,4210,20241210,77.20,8200,-9.02,20250113,6530,14.24,20250102,9490,-21.39,20240319,4210,77.20,20241210,3.90,N,083420,500,120 억,,107518,N,N,11,N,00,N
20250120,150655,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7310,150,2,2.09,17993600000,2356187,522.53,7230,7940,7170,9300,5020,7160,7636.79,0.45,0,-2684,7653,7406,7273,7026,6893,7340,6960,120,2140,500,4720,10,1,24000000,1754,52.21,1.42,12,9.82,140.00,5130.00,9490,20240319,-22.97,4210,20241210,73.63,8200,-10.85,20250113,6530,11.94,20250102,9490,-22.97,20240319,4210,73.63,20241210,3.90,N,083420,500,120 억,,107518,N,N,4,N,00,N
20250120,140653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7430,270,2,3.77,17429199510,2279121,505.44,7230,7940,7170,9300,5020,7160,7647.38,0.45,0,-11306,7653,7406,7273,7026,6893,7340,6960,120,2140,500,4720,10,1,24000000,1783,53.07,1.45,12,9.50,140.00,5130.00,9490,20240319,-21.71,4210,20241210,76.48,8200,-9.39,20250113,6530,13.78,20250102,9490,-21.71,20240319,4210,76.48,20241210,3.90,N,083420,500,120 억,,107518,N,N,4,N,00,N
20250120,130653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7350,190,2,2.65,17115859160,2236905,496.08,7230,7940,7170,9300,5020,7160,7651.62,0.45,0,-7497,7653,7406,7273,7026,6893,7340,6960,120,2140,500,4720,10,1,24000000,1764,52.50,1.43,12,9.32,140.00,5130.00,9490,20240319,-22.55,4210,20241210,74.58,8200,-10.37,20250113,6530,12.56,20250102,9490,-22.55,20240319,4210,74.58,20241210,3.90,N,083420,500,120 억,,107518,N,N,4,N,00,N
20250120,120655,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7390,230,2,3.21,16752258300,2187401,485.10,7230,7940,7170,9300,5020,7160,7658.57,0.45,0,-8131,7653,7406,7273,7026,6893,7340,6960,120,2140,500,4720,10,1,24000000,1774,52.79,1.44,12,9.11,140.00,5130.00,9490,20240319,-22.13,4210,20241210,75.53,8200,-9.88,20250113,6530,13.17,20250102,9490,-22.13,20240319,4210,75.53,20241210,3.90,N,083420,500,120 억,,107518,N,N,4,N,00,N
20250120,110655,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7440,280,2,3.91,16223461490,2115893,469.24,7230,7940,7170,9300,5020,7160,7667.48,0.45,0,-5077,7653,7406,7273,7026,6893,7340,6960,120,2140,500,4720,10,1,24000000,1786,53.14,1.45,12,8.82,140.00,5130.00,9490,20240319,-21.60,4210,20241210,76.72,8200,-9.27,20250113,6530,13.94,20250102,9490,-21.60,20240319,4210,76.72,20241210,3.90,N,083420,500,120 억,,107518,N,N,4,N,00,N
20250120,100654,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7460,300,2,4.19,13770705210,1788101,396.55,7230,7940,7170,9300,5020,7160,7701.36,0.45,0,-24210,7653,7406,7273,7026,6893,7340,6960,120,2140,500,4720,10,1,24000000,1790,53.29,1.45,12,7.45,140.00,5130.00,9490,20240319,-21.39,4210,20241210,77.20,8200,-9.02,20250113,6530,14.24,20250102,9490,-21.39,20240319,4210,77.20,20241210,3.90,N,083420,500,120 억,,107518,N,N,4,N,00,N
20250120,090655,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7300,140,2,1.96,249116140,34329,7.61,7230,7350,7170,9300,5020,7160,7257.29,0.45,0,-3504,7653,7406,7273,7026,6893,7340,6960,120,2140,500,4720,10,1,24000000,1752,52.14,1.42,12,0.14,140.00,5130.00,9490,20240319,-23.08,4210,20241210,73.40,8200,-10.98,20250113,6530,11.79,20250102,9490,-23.08,20240319,4210,73.40,20241210,3.90,N,083420,500,120 억,,107518,N,N,4,N,00,N
20250117,160652,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7160,-260,5,-3.50,3190648220,439894,94.95,7420,7520,7140,9640,5200,7420,7253.73,0.40,0,9582,7540,7480,7410,7350,7280,7510,7380,120,2220,500,4890,10,1,24000000,1718,51.14,1.40,12,1.83,140.00,5130.00,9490,20240319,-24.55,4210,20241210,70.07,8200,-12.68,20250113,6530,9.65,20250102,9490,-24.55,20240319,4210,70.07,20241210,3.96,N,083420,500,120 억,,95359,N,N,4,N,00,N
20250117,150654,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7190,-230,5,-3.10,2932318990,403917,87.18,7420,7520,7140,9640,5200,7420,7259.70,0.40,0,7794,7540,7480,7410,7350,7280,7510,7380,120,2220,500,4890,10,1,24000000,1726,51.36,1.40,12,1.68,140.00,5130.00,9490,20240319,-24.24,4210,20241210,70.78,8200,-12.32,20250113,6530,10.11,20250102,9490,-24.24,20240319,4210,70.78,20241210,3.96,N,083420,500,120 억,,95359,N,N,11,N,00,N
20250117,140654,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7150,-270,5,-3.64,2643253110,363603,78.48,7420,7520,7140,9640,5200,7420,7269.60,0.40,0,7854,7540,7480,7410,7350,7280,7510,7380,120,2220,500,4890,10,1,24000000,1716,51.07,1.39,12,1.52,140.00,5130.00,9490,20240319,-24.66,4210,20241210,69.83,8200,-12.80,20250113,6530,9.49,20250102,9490,-24.66,20240319,4210,69.83,20241210,3.96,N,083420,500,120 억,,95359,N,N,11,N,00,N
20250117,130653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7210,-210,5,-2.83,2401063040,329818,71.19,7420,7520,7140,9640,5200,7420,7279.95,0.40,0,3869,7540,7480,7410,7350,7280,7510,7380,120,2220,500,4890,10,1,24000000,1730,51.50,1.41,12,1.37,140.00,5130.00,9490,20240319,-24.03,4210,20241210,71.26,8200,-12.07,20250113,6530,10.41,20250102,9490,-24.03,20240319,4210,71.26,20241210,3.96,N,083420,500,120 억,,95359,N,N,11,N,00,N
20250117,120655,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7190,-230,5,-3.10,2172259340,298023,64.33,7420,7520,7140,9640,5200,7420,7288.89,0.40,0,-720,7540,7480,7410,7350,7280,7510,7380,120,2220,500,4890,10,1,24000000,1726,51.36,1.40,12,1.24,140.00,5130.00,9490,20240319,-24.24,4210,20241210,70.78,8200,-12.32,20250113,6530,10.11,20250102,9490,-24.24,20240319,4210,70.78,20241210,3.96,N,083420,500,120 억,,95359,N,N,11,N,00,N
20250117,110653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7250,-170,5,-2.29,1658496770,226551,48.90,7420,7520,7200,9640,5200,7420,7320.62,0.40,0,37,7540,7480,7410,7350,7280,7510,7380,120,2220,500,4890,10,1,24000000,1740,51.79,1.41,12,0.94,140.00,5130.00,9490,20240319,-23.60,4210,20241210,72.21,8200,-11.59,20250113,6530,11.03,20250102,9490,-23.60,20240319,4210,72.21,20241210,3.96,N,083420,500,120 억,,95359,N,N,11,N,00,N
20250117,100654,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7260,-160,5,-2.16,1124143100,152572,32.93,7420,7520,7220,9640,5200,7420,7367.94,0.40,0,-11905,7540,7480,7410,7350,7280,7510,7380,120,2220,500,4890,10,1,24000000,1742,51.86,1.42,12,0.64,140.00,5130.00,9490,20240319,-23.50,4210,20241210,72.45,8200,-11.46,20250113,6530,11.18,20250102,9490,-23.50,20240319,4210,72.45,20241210,3.96,N,083420,500,120 억,,95359,N,N,11,N,00,N
20250117,090654,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7460,40,2,0.54,360668480,48564,10.48,7420,7520,7350,9640,5200,7420,7426.67,0.40,0,-4091,7540,7480,7410,7350,7280,7510,7380,120,2220,500,4890,10,1,24000000,1790,53.29,1.45,12,0.20,140.00,5130.00,9490,20240319,-21.39,4210,20241210,77.20,8200,-9.02,20250113,6530,14.24,20250102,9490,-21.39,20240319,4210,77.20,20241210,3.96,N,083420,500,120 억,,95359,N,N,11,N,00,N
20250116,160649,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7420,80,2,1.09,2624638030,354452,12.68,7400,7470,7340,9540,5140,7340,7405.51,0.47,0,-18163,8360,7850,7590,7080,6820,7720,6950,120,2200,500,4840,10,1,24000000,1781,53.00,1.45,12,1.48,140.00,5130.00,9490,20240319,-21.81,4210,20241210,76.25,8200,-9.51,20250113,6530,13.63,20250102,9490,-21.81,20240319,4210,76.25,20241210,3.63,N,083420,500,120 억,,113353,N,N,11,N,00,N
20250116,150620,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7380,40,2,0.54,2325600470,314101,11.23,7400,7470,7340,9540,5140,7340,7404.84,0.47,0,-13854,8360,7850,7590,7080,6820,7720,6950,120,2200,500,4840,10,1,24000000,1771,52.71,1.44,12,1.31,140.00,5130.00,9490,20240319,-22.23,4210,20241210,75.30,8200,-10.00,20250113,6530,13.02,20250102,9490,-22.23,20240319,4210,75.30,20241210,3.63,N,083420,500,120 억,,113353,N,N,1,N,00,N
20250116,140653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7350,10,2,0.14,2115988490,285750,10.22,7400,7470,7340,9540,5140,7340,7405.98,0.47,0,-11379,8360,7850,7590,7080,6820,7720,6950,120,2200,500,4840,10,1,24000000,1764,52.50,1.43,12,1.19,140.00,5130.00,9490,20240319,-22.55,4210,20241210,74.58,8200,-10.37,20250113,6530,12.56,20250102,9490,-22.55,20240319,4210,74.58,20241210,3.63,N,083420,500,120 억,,113353,N,N,1,N,00,N
20250116,130652,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7380,40,2,0.54,1903180010,256900,9.19,7400,7470,7340,9540,5140,7340,7409.36,0.47,0,-14128,8360,7850,7590,7080,6820,7720,6950,120,2200,500,4840,10,1,24000000,1771,52.71,1.44,12,1.07,140.00,5130.00,9490,20240319,-22.23,4210,20241210,75.30,8200,-10.00,20250113,6530,13.02,20250102,9490,-22.23,20240319,4210,75.30,20241210,3.63,N,083420,500,120 억,,113353,N,N,1,N,00,N
20250116,120651,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7400,60,2,0.82,1600866790,215901,7.72,7400,7470,7360,9540,5140,7340,7416.27,0.47,0,-10789,8360,7850,7590,7080,6820,7720,6950,120,2200,500,4840,10,1,24000000,1776,52.86,1.44,12,0.90,140.00,5130.00,9490,20240319,-22.02,4210,20241210,75.77,8200,-9.76,20250113,6530,13.32,20250102,9490,-22.02,20240319,4210,75.77,20241210,3.63,N,083420,500,120 억,,113353,N,N,1,N,00,N
20250116,110653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7410,70,2,0.95,1441764550,194418,6.95,7400,7470,7360,9540,5140,7340,7417.43,0.47,0,-5098,8360,7850,7590,7080,6820,7720,6950,120,2200,500,4840,10,1,24000000,1778,52.93,1.44,12,0.81,140.00,5130.00,9490,20240319,-21.92,4210,20241210,76.01,8200,-9.63,20250113,6530,13.48,20250102,9490,-21.92,20240319,4210,76.01,20241210,3.63,N,083420,500,120 억,,113353,N,N,1,N,00,N
20250116,100653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7360,20,2,0.27,977333170,131892,4.72,7400,7470,7360,9540,5140,7340,7412.35,0.47,0,2054,8360,7850,7590,7080,6820,7720,6950,120,2200,500,4840,10,1,24000000,1766,52.57,1.43,12,0.55,140.00,5130.00,9490,20240319,-22.44,4210,20241210,74.82,8200,-10.24,20250113,6530,12.71,20250102,9490,-22.44,20240319,4210,74.82,20241210,3.63,N,083420,500,120 억,,113353,N,N,1,N,00,N
20250116,090654,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7410,70,2,0.95,314405470,42410,1.52,7400,7470,7380,9540,5140,7340,7421.35,0.47,0,965,8360,7850,7590,7080,6820,7720,6950,120,2200,500,4840,10,1,24000000,1778,52.93,1.44,12,0.18,140.00,5130.00,9490,20240319,-21.92,4210,20241210,76.01,8200,-9.63,20250113,6530,13.48,20250102,9490,-21.92,20240319,4210,76.01,20241210,3.63,N,083420,500,120 억,,113353,N,N,1,N,00,N
20250115,160650,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7340,-270,5,-3.55,21478994060,2760557,243.99,7680,8100,7330,9890,5330,7610,7780.93,0.57,0,-21471,7870,7740,7650,7520,7430,7695,7475,120,2280,500,5020,10,1,24000000,1762,52.43,1.43,12,11.50,140.00,5130.00,9490,20240319,-22.66,4210,20241210,74.35,8200,-10.49,20250113,6530,12.40,20250102,9490,-22.66,20240319,4210,74.35,20241210,4.32,N,083420,500,120 억,,135845,N,N,1,N,00,N
20250115,150652,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7390,-220,5,-2.89,21003808440,2696006,238.29,7680,8100,7330,9890,5330,7610,7790.79,0.57,0,-41421,7870,7740,7650,7520,7430,7695,7475,120,2280,500,5020,10,1,24000000,1774,52.79,1.44,12,11.23,140.00,5130.00,9490,20240319,-22.13,4210,20241210,75.53,8200,-9.88,20250113,6530,13.17,20250102,9490,-22.13,20240319,4210,75.53,20241210,4.32,N,083420,500,120 억,,135845,N,N,2,N,00,N
20250115,140647,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7460,-150,5,-1.97,20310644200,2602346,230.01,7680,8100,7380,9890,5330,7610,7804.83,0.57,0,-45264,7870,7740,7650,7520,7430,7695,7475,120,2280,500,5020,10,1,24000000,1790,53.29,1.45,12,10.84,140.00,5130.00,9490,20240319,-21.39,4210,20241210,77.20,8200,-9.02,20250113,6530,14.24,20250102,9490,-21.39,20240319,4210,77.20,20241210,4.32,N,083420,500,120 억,,135845,N,N,2,N,00,N
20250115,130651,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7520,-90,5,-1.18,19882430530,2545267,224.96,7680,8100,7380,9890,5330,7610,7811.62,0.57,0,-41304,7870,7740,7650,7520,7430,7695,7475,120,2280,500,5020,10,1,24000000,1805,53.71,1.47,12,10.61,140.00,5130.00,9490,20240319,-20.76,4210,20241210,78.62,8200,-8.29,20250113,6530,15.16,20250102,9490,-20.76,20240319,4210,78.62,20241210,4.32,N,083420,500,120 억,,135845,N,N,2,N,00,N
20250115,120643,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7470,-140,5,-1.84,18913202870,2415098,213.46,7680,8100,7470,9890,5330,7610,7831.35,0.57,0,-40601,7870,7740,7650,7520,7430,7695,7475,120,2280,500,5020,10,1,24000000,1793,53.36,1.46,12,10.06,140.00,5130.00,9490,20240319,-21.29,4210,20241210,77.43,8200,-8.90,20250113,6530,14.40,20250102,9490,-21.29,20240319,4210,77.43,20241210,4.32,N,083420,500,120 억,,135845,N,N,2,N,00,N
20250115,110651,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7620,10,2,0.13,17696794920,2254106,199.23,7680,8100,7580,9890,5330,7610,7851.04,0.57,0,-36277,7870,7740,7650,7520,7430,7695,7475,120,2280,500,5020,10,1,24000000,1829,54.43,1.49,12,9.39,140.00,5130.00,9490,20240319,-19.70,4210,20241210,81.00,8200,-7.07,20250113,6530,16.69,20250102,9490,-19.70,20240319,4210,81.00,20241210,4.32,N,083420,500,120 억,,135845,N,N,2,N,00,N
20250115,100651,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7620,10,2,0.13,16349294310,2077804,183.65,7680,8100,7580,9890,5330,7610,7868.69,0.57,0,-27992,7870,7740,7650,7520,7430,7695,7475,120,2280,500,5020,10,1,24000000,1829,54.43,1.49,12,8.66,140.00,5130.00,9490,20240319,-19.70,4210,20241210,81.00,8200,-7.07,20250113,6530,16.69,20250102,9490,-19.70,20240319,4210,81.00,20241210,4.32,N,083420,500,120 억,,135845,N,N,2,N,00,N
20250115,090654,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7630,20,2,0.26,1002197940,130547,11.54,7680,7750,7620,9890,5330,7610,7677.53,0.57,0,-16995,7870,7740,7650,7520,7430,7695,7475,120,2280,500,5020,10,1,24000000,1831,54.50,1.49,12,0.54,140.00,5130.00,9490,20240319,-19.60,4210,20241210,81.24,8200,-6.95,20250113,6530,16.85,20250102,9490,-19.60,20240319,4210,81.24,20241210,4.32,N,083420,500,120 억,,135845,N,N,2,N,00,N
20250114,160636,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7610,-240,5,-3.06,8484707420,1107731,7.75,7770,7780,7560,10200,5500,7850,7658.72,0.64,0,-19822,9083,8466,7583,6966,6083,8775,7275,120,2350,500,5180,10,1,24000000,1826,54.36,1.48,12,4.62,140.00,5130.00,9490,20240319,-19.81,4210,20241210,80.76,8200,-7.20,20250113,6530,16.54,20250102,9490,-19.81,20240319,4210,80.76,20241210,4.29,N,083420,500,120 억,,153541,N,N,2,N,00,N
20250114,150648,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7600,-250,5,-3.18,7846214350,1023716,7.16,7770,7780,7560,10200,5500,7850,7663.40,0.64,0,-13277,9083,8466,7583,6966,6083,8775,7275,120,2350,500,5180,10,1,24000000,1824,54.29,1.48,12,4.27,140.00,5130.00,9490,20240319,-19.92,4210,20241210,80.52,8200,-7.32,20250113,6530,16.39,20250102,9490,-19.92,20240319,4210,80.52,20241210,4.29,N,083420,500,120 억,,153541,N,N,17,N,00,N
20250114,140647,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7640,-210,5,-2.68,7126597870,929338,6.50,7770,7780,7560,10200,5500,7850,7667.34,0.64,0,229,9083,8466,7583,6966,6083,8775,7275,120,2350,500,5180,10,1,24000000,1834,54.57,1.49,12,3.87,140.00,5130.00,9490,20240319,-19.49,4210,20241210,81.47,8200,-6.83,20250113,6530,17.00,20250102,9490,-19.49,20240319,4210,81.47,20241210,4.29,N,083420,500,120 억,,153541,N,N,17,N,00,N
20250114,130647,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7660,-190,5,-2.42,6581728410,857826,6.00,7770,7780,7560,10200,5500,7850,7671.38,0.64,0,3590,9083,8466,7583,6966,6083,8775,7275,120,2350,500,5180,10,1,24000000,1838,54.71,1.49,12,3.57,140.00,5130.00,9490,20240319,-19.28,4210,20241210,81.95,8200,-6.59,20250113,6530,17.30,20250102,9490,-19.28,20240319,4210,81.95,20241210,4.29,N,083420,500,120 억,,153541,N,N,17,N,00,N
20250114,120644,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7650,-200,5,-2.55,6113445670,796674,5.57,7770,7780,7560,10200,5500,7850,7672.44,0.64,0,2222,9083,8466,7583,6966,6083,8775,7275,120,2350,500,5180,10,1,24000000,1836,54.64,1.49,12,3.32,140.00,5130.00,9490,20240319,-19.39,4210,20241210,81.71,8200,-6.71,20250113,6530,17.15,20250102,9490,-19.39,20240319,4210,81.71,20241210,4.29,N,083420,500,120 억,,153541,N,N,17,N,00,N
20250114,110645,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7600,-250,5,-3.18,5719898510,745154,5.21,7770,7780,7560,10200,5500,7850,7674.79,0.64,0,3841,9083,8466,7583,6966,6083,8775,7275,120,2350,500,5180,10,1,24000000,1824,54.29,1.48,12,3.10,140.00,5130.00,9490,20240319,-19.92,4210,20241210,80.52,8200,-7.32,20250113,6530,16.39,20250102,9490,-19.92,20240319,4210,80.52,20241210,4.29,N,083420,500,120 억,,153541,N,N,17,N,00,N
20250114,100643,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7700,-150,5,-1.91,4563597020,594399,4.16,7770,7780,7560,10200,5500,7850,7675.99,0.64,0,10628,9083,8466,7583,6966,6083,8775,7275,120,2350,500,5180,10,1,24000000,1848,55.00,1.50,12,2.48,140.00,5130.00,9490,20240319,-18.86,4210,20241210,82.90,8200,-6.10,20250113,6530,17.92,20250102,9490,-18.86,20240319,4210,82.90,20241210,4.29,N,083420,500,120 억,,153541,N,N,17,N,00,N
20250114,090646,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7730,-120,5,-1.53,1868285220,241602,1.69,7770,7780,7660,10200,5500,7850,7730.07,0.64,0,9944,9083,8466,7583,6966,6083,8775,7275,120,2350,500,5180,10,1,24000000,1855,55.21,1.51,12,1.01,140.00,5130.00,9490,20240319,-18.55,4210,20241210,83.61,8200,-5.73,20250113,6530,18.38,20250102,9490,-18.55,20240319,4210,83.61,20241210,4.29,N,083420,500,120 억,,153541,N,N,17,N,00,N
20250113,160638,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7850,870,2,12.46,110671040240,14162190,4558.14,6900,8200,6700,9070,4890,6980,7814.52,0.61,0,8377,7286,7132,6906,6752,6526,7210,6830,120,2090,500,4600,10,1,24000000,1884,56.07,1.53,12,59.01,140.00,5130.00,9490,20240319,-17.28,4210,20241210,86.46,8200,-4.27,20250113,6530,20.21,20250102,9490,-17.28,20240319,4210,86.46,20241210,4.33,N,083420,500,120 억,,145642,N,N,17,N,00,N
20250113,150641,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7700,720,2,10.32,106398605430,13612594,4381.25,6900,8200,6700,9070,4890,6980,7816.26,0.61,0,45750,7286,7132,6906,6752,6526,7210,6830,120,2090,500,4600,10,1,24000000,1848,55.00,1.50,12,56.72,140.00,5130.00,9490,20240319,-18.86,4210,20241210,82.90,8200,-6.10,20250113,6530,17.92,20250102,9490,-18.86,20240319,4210,82.90,20241210,4.33,N,083420,500,120 억,,145642,N,N,19,N,00,N
20250113,140633,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7670,690,2,9.89,100731028110,12864719,4140.55,6900,8200,6700,9070,4890,6980,7830.10,0.61,0,30061,7286,7132,6906,6752,6526,7210,6830,120,2090,500,4600,10,1,24000000,1841,54.79,1.50,12,53.60,140.00,5130.00,9490,20240319,-19.18,4210,20241210,82.19,8200,-6.46,20250113,6530,17.46,20250102,9490,-19.18,20240319,4210,82.19,20241210,4.33,N,083420,500,120 억,,145642,N,N,19,N,00,N
20250113,130631,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7750,770,2,11.03,96061990790,12254544,3944.16,6900,8200,6700,9070,4890,6980,7838.97,0.61,0,-14710,7286,7132,6906,6752,6526,7210,6830,120,2090,500,4600,10,1,24000000,1860,55.36,1.51,12,51.06,140.00,5130.00,9490,20240319,-18.34,4210,20241210,84.09,8200,-5.49,20250113,6530,18.68,20250102,9490,-18.34,20240319,4210,84.09,20241210,4.33,N,083420,500,120 억,,145642,N,N,19,N,00,N
20250113,120633,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8050,1070,2,15.33,81940108490,10469747,3369.72,6900,8200,6700,9070,4890,6980,7826.47,0.61,0,-18302,7286,7132,6906,6752,6526,7210,6830,120,2090,500,4600,10,1,24000000,1932,57.50,1.57,12,43.62,140.00,5130.00,9490,20240319,-15.17,4210,20241210,91.21,8200,-1.83,20250113,6530,23.28,20250102,9490,-15.17,20240319,4210,91.21,20241210,4.33,N,083420,500,120 억,,145642,N,N,19,N,00,N
20250113,110632,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7560,580,2,8.31,33456536220,4400057,1416.17,6900,7930,6700,9070,4890,6980,7603.83,0.61,0,-18536,7286,7132,6906,6752,6526,7210,6830,120,2090,500,4600,10,1,24000000,1814,54.00,1.47,12,18.33,140.00,5130.00,9490,20240319,-20.34,4210,20241210,79.57,7930,-4.67,20250113,6530,15.77,20250102,9490,-20.34,20240319,4210,79.57,20241210,4.33,N,083420,500,120 억,,145642,N,N,19,N,00,N
20250113,100631,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7070,90,2,1.29,756776990,109084,35.11,6900,7120,6700,9070,4890,6980,6937.08,0.61,0,-11785,7286,7132,6906,6752,6526,7210,6830,120,2090,500,4600,10,1,24000000,1697,50.50,1.38,12,0.45,140.00,5130.00,9490,20240319,-25.50,4210,20241210,67.93,7520,-5.98,20250106,6530,8.27,20250102,9490,-25.50,20240319,4210,67.93,20241210,4.33,N,083420,500,120 억,,145642,N,N,19,N,00,N
20250113,090636,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6860,-120,5,-1.72,154874220,22734,7.32,6900,6950,6700,9070,4890,6980,6802.86,0.61,0,302,7286,7132,6906,6752,6526,7210,6830,120,2090,500,4600,10,1,24000000,1646,49.00,1.34,12,0.09,140.00,5130.00,9490,20240319,-27.71,4210,20241210,62.95,7520,-8.78,20250106,6530,5.05,20250102,9490,-27.71,20240319,4210,62.95,20241210,4.33,N,083420,500,120 억,,145642,N,N,19,N,00,N
20250110,160622,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6980,150,2,2.20,2065632270,300571,107.30,6760,7060,6680,8870,4790,6830,6871.99,0.57,0,10757,7050,6940,6830,6720,6610,6885,6665,120,2040,500,4500,10,1,24000000,1675,49.86,1.36,12,1.25,140.00,5130.00,9490,20240319,-26.45,4210,20241210,65.80,7520,-7.18,20250106,6530,6.89,20250102,9490,-26.45,20240319,4210,65.80,20241210,4.29,N,083420,500,120 억,,136002,N,N,19,N,00,N
20250110,150627,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6900,70,2,1.02,1894299430,275865,98.48,6760,7060,6680,8870,4790,6830,6866.76,0.57,0,8621,7050,6940,6830,6720,6610,6885,6665,120,2040,500,4500,10,1,24000000,1656,49.29,1.35,12,1.15,140.00,5130.00,9490,20240319,-27.29,4210,20241210,63.90,7520,-8.24,20250106,6530,5.67,20250102,9490,-27.29,20240319,4210,63.90,20241210,4.29,N,083420,500,120 억,,136002,N,N,1,N,00,N
20250110,140631,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6940,110,2,1.61,1336824790,195701,69.87,6760,6970,6680,8870,4790,6830,6830.96,0.57,0,-1872,7050,6940,6830,6720,6610,6885,6665,120,2040,500,4500,10,1,24000000,1666,49.57,1.35,12,0.82,140.00,5130.00,9490,20240319,-26.87,4210,20241210,64.85,7520,-7.71,20250106,6530,6.28,20250102,9490,-26.87,20240319,4210,64.85,20241210,4.29,N,083420,500,120 억,,136002,N,N,1,N,00,N
20250110,130628,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6830,0,3,0.00,1156941080,169428,60.49,6760,6970,6680,8870,4790,6830,6828.51,0.57,0,-6395,7050,6940,6830,6720,6610,6885,6665,120,2040,500,4500,10,1,24000000,1639,48.79,1.33,12,0.71,140.00,5130.00,9490,20240319,-28.03,4210,20241210,62.23,7520,-9.18,20250106,6530,4.59,20250102,9490,-28.03,20240319,4210,62.23,20241210,4.29,N,083420,500,120 억,,136002,N,N,1,N,00,N
20250110,120629,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6890,60,2,0.88,1045832100,153221,54.70,6760,6970,6680,8870,4790,6830,6825.64,0.57,0,-4040,7050,6940,6830,6720,6610,6885,6665,120,2040,500,4500,10,1,24000000,1654,49.21,1.34,12,0.64,140.00,5130.00,9490,20240319,-27.40,4210,20241210,63.66,7520,-8.38,20250106,6530,5.51,20250102,9490,-27.40,20240319,4210,63.66,20241210,4.29,N,083420,500,120 억,,136002,N,N,1,N,00,N
20250110,110628,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6910,80,2,1.17,617814230,91178,32.55,6760,6910,6680,8870,4790,6830,6775.91,0.57,0,6423,7050,6940,6830,6720,6610,6885,6665,120,2040,500,4500,10,1,24000000,1658,49.36,1.35,12,0.38,140.00,5130.00,9490,20240319,-27.19,4210,20241210,64.13,7520,-8.11,20250106,6530,5.82,20250102,9490,-27.19,20240319,4210,64.13,20241210,4.29,N,083420,500,120 억,,136002,N,N,1,N,00,N
20250110,100626,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6830,0,3,0.00,447777370,66257,23.65,6760,6870,6680,8870,4790,6830,6758.19,0.57,0,4922,7050,6940,6830,6720,6610,6885,6665,120,2040,500,4500,10,1,24000000,1639,48.79,1.33,12,0.28,140.00,5130.00,9490,20240319,-28.03,4210,20241210,62.23,7520,-9.18,20250106,6530,4.59,20250102,9490,-28.03,20240319,4210,62.23,20241210,4.29,N,083420,500,120 억,,136002,N,N,1,N,00,N
20250110,090630,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6740,-90,5,-1.32,172448420,25420,9.07,6760,6870,6730,8870,4790,6830,6783.97,0.57,0,4085,7050,6940,6830,6720,6610,6885,6665,120,2040,500,4500,10,1,24000000,1618,48.14,1.31,12,0.11,140.00,5130.00,9490,20240319,-28.98,4210,20241210,60.10,7520,-10.37,20250106,6530,3.22,20250102,9490,-28.98,20240319,4210,60.10,20241210,4.29,N,083420,500,120 억,,136002,N,N,1,N,00,N
20250109,160624,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6830,-210,5,-2.98,1891177480,277560,84.55,6880,6940,6720,9150,4930,7040,6813.55,0.55,0,3817,7286,7162,7006,6882,6726,7225,6945,120,2110,500,4640,10,1,24000000,1639,48.79,1.33,12,1.16,140.00,5130.00,9490,20240319,-28.03,4210,20241210,62.23,7520,-9.18,20250106,6530,4.59,20250102,9490,-28.03,20240319,4210,62.23,20241210,4.33,N,083420,500,120 억,,131085,N,N,1,N,00,N
20250109,150627,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6840,-200,5,-2.84,1722408900,252932,77.04,6880,6940,6720,9150,4930,7040,6809.76,0.55,0,3318,7286,7162,7006,6882,6726,7225,6945,120,2110,500,4640,10,1,24000000,1642,48.86,1.33,12,1.05,140.00,5130.00,9490,20240319,-27.92,4210,20241210,62.47,7520,-9.04,20250106,6530,4.75,20250102,9490,-27.92,20240319,4210,62.47,20241210,4.33,N,083420,500,120 억,,131085,N,N,14,N,00,N
20250109,140626,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6820,-220,5,-3.12,1581319590,232222,70.74,6880,6940,6720,9150,4930,7040,6809.51,0.55,0,988,7286,7162,7006,6882,6726,7225,6945,120,2110,500,4640,10,1,24000000,1637,48.71,1.33,12,0.97,140.00,5130.00,9490,20240319,-28.13,4210,20241210,62.00,7520,-9.31,20250106,6530,4.44,20250102,9490,-28.13,20240319,4210,62.00,20241210,4.33,N,083420,500,120 억,,131085,N,N,14,N,00,N
20250109,130626,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6810,-230,5,-3.27,1442591750,211834,64.53,6880,6940,6720,9150,4930,7040,6810.00,0.55,0,1286,7286,7162,7006,6882,6726,7225,6945,120,2110,500,4640,10,1,24000000,1634,48.64,1.33,12,0.88,140.00,5130.00,9490,20240319,-28.24,4210,20241210,61.76,7520,-9.44,20250106,6530,4.29,20250102,9490,-28.24,20240319,4210,61.76,20241210,4.33,N,083420,500,120 억,,131085,N,N,14,N,00,N
20250109,120625,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6780,-260,5,-3.69,1243607510,182471,55.58,6880,6940,6720,9150,4930,7040,6815.36,0.55,0,-3896,7286,7162,7006,6882,6726,7225,6945,120,2110,500,4640,10,1,24000000,1627,48.43,1.32,12,0.76,140.00,5130.00,9490,20240319,-28.56,4210,20241210,61.05,7520,-9.84,20250106,6530,3.83,20250102,9490,-28.56,20240319,4210,61.05,20241210,4.33,N,083420,500,120 억,,131085,N,N,14,N,00,N
20250109,110628,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6820,-220,5,-3.12,1051423460,154138,46.95,6880,6940,6720,9150,4930,7040,6821.30,0.55,0,-5476,7286,7162,7006,6882,6726,7225,6945,120,2110,500,4640,10,1,24000000,1637,48.71,1.33,12,0.64,140.00,5130.00,9490,20240319,-28.13,4210,20241210,62.00,7520,-9.31,20250106,6530,4.44,20250102,9490,-28.13,20240319,4210,62.00,20241210,4.33,N,083420,500,120 억,,131085,N,N,14,N,00,N
20250109,100626,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6790,-250,5,-3.55,901024880,132156,40.26,6880,6940,6720,9150,4930,7040,6817.87,0.55,0,-7175,7286,7162,7006,6882,6726,7225,6945,120,2110,500,4640,10,1,24000000,1630,48.50,1.32,12,0.55,140.00,5130.00,9490,20240319,-28.45,4210,20241210,61.28,7520,-9.71,20250106,6530,3.98,20250102,9490,-28.45,20240319,4210,61.28,20241210,4.33,N,083420,500,120 억,,131085,N,N,14,N,00,N
20250109,090630,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6820,-220,5,-3.12,312966940,45694,13.92,6880,6940,6810,9150,4930,7040,6849.15,0.55,0,-7004,7286,7162,7006,6882,6726,7225,6945,120,2110,500,4640,10,1,24000000,1637,48.71,1.33,12,0.19,140.00,5130.00,9490,20240319,-28.13,4210,20241210,62.00,7520,-9.31,20250106,6530,4.44,20250102,9490,-28.13,20240319,4210,62.00,20241210,4.33,N,083420,500,120 억,,131085,N,N,14,N,00,N
20250108,160620,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7040,30,2,0.43,2249038710,320867,29.67,6950,7130,6850,9110,4910,7010,7008.65,0.55,0,-864,7603,7306,7133,6836,6663,7220,6750,120,2100,500,4620,10,1,24000000,1690,50.29,1.37,12,1.34,140.00,5130.00,9490,20240319,-25.82,4210,20241210,67.22,7520,-6.38,20250106,6530,7.81,20250102,9490,-25.82,20240319,4210,67.22,20241210,3.98,N,083420,500,120 억,,132070,N,N,14,N,00,N
20250108,150623,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6980,-30,5,-0.43,1964365100,280419,25.93,6950,7130,6850,9110,4910,7010,7005.11,0.55,0,3827,7603,7306,7133,6836,6663,7220,6750,120,2100,500,4620,10,1,24000000,1675,49.86,1.36,12,1.17,140.00,5130.00,9490,20240319,-26.45,4210,20241210,65.80,7520,-7.18,20250106,6530,6.89,20250102,9490,-26.45,20240319,4210,65.80,20241210,3.98,N,083420,500,120 억,,132070,N,N,7,N,00,N
20250108,140625,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6960,-50,5,-0.71,1747540950,249333,23.05,6950,7130,6850,9110,4910,7010,7008.86,0.55,0,1850,7603,7306,7133,6836,6663,7220,6750,120,2100,500,4620,10,1,24000000,1670,49.71,1.36,12,1.04,140.00,5130.00,9490,20240319,-26.66,4210,20241210,65.32,7520,-7.45,20250106,6530,6.58,20250102,9490,-26.66,20240319,4210,65.32,20241210,3.98,N,083420,500,120 억,,132070,N,N,7,N,00,N
20250108,130625,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6980,-30,5,-0.43,1616439460,230503,21.31,6950,7130,6850,9110,4910,7010,7012.66,0.55,0,146,7603,7306,7133,6836,6663,7220,6750,120,2100,500,4620,10,1,24000000,1675,49.86,1.36,12,0.96,140.00,5130.00,9490,20240319,-26.45,4210,20241210,65.80,7520,-7.18,20250106,6530,6.89,20250102,9490,-26.45,20240319,4210,65.80,20241210,3.98,N,083420,500,120 억,,132070,N,N,7,N,00,N
20250108,120621,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6990,-20,5,-0.29,1459777480,208025,19.23,6950,7130,6850,9110,4910,7010,7017.32,0.55,0,2499,7603,7306,7133,6836,6663,7220,6750,120,2100,500,4620,10,1,24000000,1678,49.93,1.36,12,0.87,140.00,5130.00,9490,20240319,-26.34,4210,20241210,66.03,7520,-7.05,20250106,6530,7.04,20250102,9490,-26.34,20240319,4210,66.03,20241210,3.98,N,083420,500,120 억,,132070,N,N,7,N,00,N
20250108,110622,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7040,30,2,0.43,1238732840,176529,16.32,6950,7130,6850,9110,4910,7010,7017.17,0.55,0,4572,7603,7306,7133,6836,6663,7220,6750,120,2100,500,4620,10,1,24000000,1690,50.29,1.37,12,0.74,140.00,5130.00,9490,20240319,-25.82,4210,20241210,67.22,7520,-6.38,20250106,6530,7.81,20250102,9490,-25.82,20240319,4210,67.22,20241210,3.98,N,083420,500,120 억,,132070,N,N,7,N,00,N
20250108,100623,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6990,-20,5,-0.29,941568270,134364,12.42,6950,7130,6850,9110,4910,7010,7007.59,0.55,0,5259,7603,7306,7133,6836,6663,7220,6750,120,2100,500,4620,10,1,24000000,1678,49.93,1.36,12,0.56,140.00,5130.00,9490,20240319,-26.34,4210,20241210,66.03,7520,-7.05,20250106,6530,7.04,20250102,9490,-26.34,20240319,4210,66.03,20241210,3.98,N,083420,500,120 억,,132070,N,N,7,N,00,N
20250108,090623,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6950,-60,5,-0.86,197317340,28535,2.64,6950,7010,6850,9110,4910,7010,6914.69,0.55,0,3205,7603,7306,7133,6836,6663,7220,6750,120,2100,500,4620,10,1,24000000,1668,49.64,1.35,12,0.12,140.00,5130.00,9490,20240319,-26.77,4210,20241210,65.08,7520,-7.58,20250106,6530,6.43,20250102,9490,-26.77,20240319,4210,65.08,20241210,3.98,N,083420,500,120 억,,132070,N,N,7,N,00,N
20250107,160618,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7010,-180,5,-2.50,7712139360,1073938,37.63,7240,7430,6960,9340,5040,7190,7181.24,0.63,0,-18769,7856,7522,7186,6852,6516,7690,7020,120,2150,500,4740,10,1,24000000,1682,50.07,1.37,12,4.47,140.00,5130.00,9490,20240319,-26.13,4210,20241210,66.51,7520,-6.78,20250106,6530,7.35,20250102,9490,-26.13,20240319,4210,66.51,20241210,3.77,N,083420,500,120 억,,150259,N,N,7,N,00,N
20250107,150619,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7060,-130,5,-1.81,7574328310,1054285,36.95,7240,7430,6960,9340,5040,7190,7184.32,0.63,0,-17887,7856,7522,7186,6852,6516,7690,7020,120,2150,500,4740,10,1,24000000,1694,50.43,1.38,12,4.39,140.00,5130.00,9490,20240319,-25.61,4210,20241210,67.70,7520,-6.12,20250106,6530,8.12,20250102,9490,-25.61,20240319,4210,67.70,20241210,3.77,N,083420,500,120 억,,150259,N,N,0,N,00,N
20250107,140617,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7030,-160,5,-2.23,6991412040,971082,34.03,7240,7430,6990,9340,5040,7190,7199.62,0.63,0,-14749,7856,7522,7186,6852,6516,7690,7020,120,2150,500,4740,10,1,24000000,1687,50.21,1.37,12,4.05,140.00,5130.00,9490,20240319,-25.92,4210,20241210,66.98,7520,-6.52,20250106,6530,7.66,20250102,9490,-25.92,20240319,4210,66.98,20241210,3.77,N,083420,500,120 억,,150259,N,N,0,N,00,N
20250107,130618,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7050,-140,5,-1.95,6645287150,921959,32.31,7240,7430,6990,9340,5040,7190,7207.80,0.63,0,-10252,7856,7522,7186,6852,6516,7690,7020,120,2150,500,4740,10,1,24000000,1692,50.36,1.37,12,3.84,140.00,5130.00,9490,20240319,-25.71,4210,20241210,67.46,7520,-6.25,20250106,6530,7.96,20250102,9490,-25.71,20240319,4210,67.46,20241210,3.77,N,083420,500,120 억,,150259,N,N,0,N,00,N
20250107,120618,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7120,-70,5,-0.97,6014892510,832873,29.19,7240,7430,6990,9340,5040,7190,7221.88,0.63,0,-10073,7856,7522,7186,6852,6516,7690,7020,120,2150,500,4740,10,1,24000000,1709,50.86,1.39,12,3.47,140.00,5130.00,9490,20240319,-24.97,4210,20241210,69.12,7520,-5.32,20250106,6530,9.04,20250102,9490,-24.97,20240319,4210,69.12,20241210,3.77,N,083420,500,120 억,,150259,N,N,0,N,00,N
20250107,110615,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7050,-140,5,-1.95,1933979810,271855,9.53,7240,7250,6990,9340,5040,7190,7113.85,0.63,0,6109,7856,7522,7186,6852,6516,7690,7020,120,2150,500,4740,10,1,24000000,1692,50.36,1.37,12,1.13,140.00,5130.00,9490,20240319,-25.71,4210,20241210,67.46,7520,-6.25,20250106,6530,7.96,20250102,9490,-25.71,20240319,4210,67.46,20241210,3.77,N,083420,500,120 억,,150259,N,N,0,N,00,N
20250107,100620,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7020,-170,5,-2.36,1555571540,218238,7.65,7240,7250,6990,9340,5040,7190,7127.71,0.63,0,6696,7856,7522,7186,6852,6516,7690,7020,120,2150,500,4740,10,1,24000000,1685,50.14,1.37,12,0.91,140.00,5130.00,9490,20240319,-26.03,4210,20241210,66.75,7520,-6.65,20250106,6530,7.50,20250102,9490,-26.03,20240319,4210,66.75,20241210,3.77,N,083420,500,120 억,,150259,N,N,0,N,00,N
20250107,090620,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7190,0,3,0.00,380935690,52924,1.85,7240,7250,7150,9340,5040,7190,7197.87,0.63,0,3449,7856,7522,7186,6852,6516,7690,7020,120,2150,500,4740,10,1,24000000,1726,51.36,1.40,12,0.22,140.00,5130.00,9490,20240319,-24.24,4210,20241210,70.78,7520,-4.39,20250106,6530,10.11,20250102,9490,-24.24,20240319,4210,70.78,20241210,3.77,N,083420,500,120 억,,150259,N,N,0,N,00,N
20250106,160611,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7190,230,2,3.30,20452853610,2829599,156.87,6970,7520,6850,9040,4880,6960,7228.43,1.03,0,-97662,7466,7212,6946,6692,6426,7340,6820,120,2080,500,4590,10,1,24000000,1726,51.36,1.40,12,11.79,140.00,5130.00,9490,20240319,-24.24,4210,20241210,70.78,7520,-4.39,20250106,6530,10.11,20250102,9490,-24.24,20240319,4210,70.78,20241210,3.72,N,083420,500,120 억,,247567,N,N,0,N,00,N
20250106,150613,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7180,220,2,3.16,19805117450,2739397,151.87,6970,7520,6850,9040,4880,6960,7229.88,1.03,0,-101940,7466,7212,6946,6692,6426,7340,6820,120,2080,500,4590,10,1,24000000,1723,51.29,1.40,12,11.41,140.00,5130.00,9490,20240319,-24.34,4210,20241210,70.55,7520,-4.52,20250106,6530,9.95,20250102,9490,-24.34,20240319,4210,70.55,20241210,3.72,N,083420,500,120 억,,247567,N,N,0,N,00,N
20250106,140612,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7060,100,2,1.44,18217848610,2518181,139.61,6970,7520,6850,9040,4880,6960,7234.69,1.03,0,-101457,7466,7212,6946,6692,6426,7340,6820,120,2080,500,4590,10,1,24000000,1694,50.43,1.38,12,10.49,140.00,5130.00,9490,20240319,-25.61,4210,20241210,67.70,7520,-6.12,20250106,6530,8.12,20250102,9490,-25.61,20240319,4210,67.70,20241210,3.72,N,083420,500,120 억,,247567,N,N,0,N,00,N
20250106,130609,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7160,200,2,2.87,16273185860,2244010,124.41,6970,7520,6850,9040,4880,6960,7252.03,1.03,0,-109148,7466,7212,6946,6692,6426,7340,6820,120,2080,500,4590,10,1,24000000,1718,51.14,1.40,12,9.35,140.00,5130.00,9490,20240319,-24.55,4210,20241210,70.07,7520,-4.79,20250106,6530,9.65,20250102,9490,-24.55,20240319,4210,70.07,20241210,3.72,N,083420,500,120 억,,247567,N,N,0,N,00,N
20250106,120607,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6970,10,2,0.14,3159869410,452866,25.11,6970,7130,6850,9040,4880,6960,6977.55,1.03,0,-26983,7466,7212,6946,6692,6426,7340,6820,120,2080,500,4590,10,1,24000000,1673,49.79,1.36,12,1.89,140.00,5130.00,9490,20240319,-26.55,4210,20241210,65.56,7200,-3.19,20250103,6530,6.74,20250102,9490,-26.55,20240319,4210,65.56,20241210,3.72,N,083420,500,120 억,,247567,N,N,0,N,00,N
20250106,110609,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7010,50,2,0.72,2778974030,398224,22.08,6970,7130,6850,9040,4880,6960,6978.49,1.03,0,-29945,7466,7212,6946,6692,6426,7340,6820,120,2080,500,4590,10,1,24000000,1682,50.07,1.37,12,1.66,140.00,5130.00,9490,20240319,-26.13,4210,20241210,66.51,7200,-2.64,20250103,6530,7.35,20250102,9490,-26.13,20240319,4210,66.51,20241210,3.72,N,083420,500,120 억,,247567,N,N,0,N,00,N
20250106,100607,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6960,0,3,0.00,2183704800,312952,17.35,6970,7130,6850,9040,4880,6960,6977.85,1.03,0,-21972,7466,7212,6946,6692,6426,7340,6820,120,2080,500,4590,10,1,24000000,1670,49.71,1.36,12,1.30,140.00,5130.00,9490,20240319,-26.66,4210,20241210,65.32,7200,-3.33,20250103,6530,6.58,20250102,9490,-26.66,20240319,4210,65.32,20241210,3.72,N,083420,500,120 억,,247567,N,N,0,N,00,N
20250106,090605,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6880,-80,5,-1.15,516207480,74400,4.12,6970,6990,6880,9040,4880,6960,6937.83,1.03,0,-8716,7466,7212,6946,6692,6426,7340,6820,120,2080,500,4590,10,1,24000000,1651,49.14,1.34,12,0.31,140.00,5130.00,9490,20240319,-27.50,4210,20241210,63.42,7200,-4.44,20250103,6530,5.36,20250102,9490,-27.50,20240319,4210,63.42,20241210,3.72,N,083420,500,120 억,,247567,N,N,0,N,00,N
20250103,160605,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6960,230,2,3.42,12267332710,1769312,205.93,6780,7200,6680,8740,4720,6730,6933.53,1.25,0,-50441,7063,6896,6713,6546,6363,6805,6455,120,2010,500,4440,10,1,24000000,1670,49.71,1.36,12,7.37,140.00,5130.00,9490,20240319,-26.66,4210,20241210,65.32,7200,-3.33,20250103,6530,6.58,20250102,9490,-26.66,20240319,4210,65.32,20241210,3.54,N,083420,500,120 억,,300600,N,N,0,N,00,N
20250103,150606,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6910,180,2,2.67,11631430760,1677529,195.25,6780,7200,6680,8740,4720,6730,6933.85,1.25,0,-53850,7063,6896,6713,6546,6363,6805,6455,120,2010,500,4440,10,1,24000000,1658,49.36,1.35,12,6.99,140.00,5130.00,9490,20240319,-27.19,4210,20241210,64.13,7200,-4.03,20250103,6530,5.82,20250102,9490,-27.19,20240319,4210,64.13,20241210,3.54,N,083420,500,120 억,,300600,N,N,0,N,00,N
20250103,140606,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6850,120,2,1.78,10961077980,1580037,183.90,6780,7200,6680,8740,4720,6730,6937.43,1.25,0,-70872,7063,6896,6713,6546,6363,6805,6455,120,2010,500,4440,10,1,24000000,1644,48.93,1.34,12,6.58,140.00,5130.00,9490,20240319,-27.82,4210,20241210,62.71,7200,-4.86,20250103,6530,4.90,20250102,9490,-27.82,20240319,4210,62.71,20241210,3.54,N,083420,500,120 억,,300600,N,N,0,N,00,N
20250103,130606,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6960,230,2,3.42,8902985830,1280819,149.08,6780,7200,6680,8740,4720,6730,6951.27,1.25,0,-88901,7063,6896,6713,6546,6363,6805,6455,120,2010,500,4440,10,1,24000000,1670,49.71,1.36,12,5.34,140.00,5130.00,9490,20240319,-26.66,4210,20241210,65.32,7200,-3.33,20250103,6530,6.58,20250102,9490,-26.66,20240319,4210,65.32,20241210,3.54,N,083420,500,120 억,,300600,N,N,0,N,00,N
20250103,120604,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6810,80,2,1.19,2982627580,439133,51.11,6780,6870,6680,8740,4720,6730,6792.30,1.25,0,-34219,7063,6896,6713,6546,6363,6805,6455,120,2010,500,4440,10,1,24000000,1634,48.64,1.33,12,1.83,140.00,5130.00,9490,20240319,-28.24,4210,20241210,61.76,6880,-1.02,20250102,6530,4.29,20250102,9490,-28.24,20240319,4210,61.76,20241210,3.54,N,083420,500,120 억,,300600,N,N,0,N,00,N
20250103,110605,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6820,90,2,1.34,2655345590,390879,45.50,6780,6870,6680,8740,4720,6730,6793.52,1.25,0,-33725,7063,6896,6713,6546,6363,6805,6455,120,2010,500,4440,10,1,24000000,1637,48.71,1.33,12,1.63,140.00,5130.00,9490,20240319,-28.13,4210,20241210,62.00,6880,-0.87,20250102,6530,4.44,20250102,9490,-28.13,20240319,4210,62.00,20241210,3.54,N,083420,500,120 억,,300600,N,N,0,N,00,N
20250103,100604,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6790,60,2,0.89,1882421660,277336,32.28,6780,6870,6680,8740,4720,6730,6787.83,1.25,0,-29886,7063,6896,6713,6546,6363,6805,6455,120,2010,500,4440,10,1,24000000,1630,48.50,1.32,12,1.16,140.00,5130.00,9490,20240319,-28.45,4210,20241210,61.28,6880,-1.31,20250102,6530,3.98,20250102,9490,-28.45,20240319,4210,61.28,20241210,3.54,N,083420,500,120 억,,300600,N,N,0,N,00,N
20250103,090605,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6780,50,2,0.74,382252710,56700,6.60,6780,6810,6680,8740,4720,6730,6741.99,1.25,0,-16239,7063,6896,6713,6546,6363,6805,6455,120,2010,500,4440,10,1,24000000,1627,48.43,1.32,12,0.24,140.00,5130.00,9490,20240319,-28.56,4210,20241210,61.05,6880,-1.45,20250102,6530,3.83,20250102,9490,-28.56,20240319,4210,61.05,20241210,3.54,N,083420,500,120 억,,300600,N,N,0,N,00,N
20250102,160601,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6730,-100,5,-1.46,5651397350,842826,14.43,6770,6880,6530,8870,4790,6830,6704.39,1.32,0,-17264,8223,7526,6783,6086,5343,7875,6435,120,2040,500,4500,10,1,24000000,1615,48.07,1.31,12,3.51,140.00,5130.00,9490,20240319,-29.08,4210,20241210,59.86,6880,-2.18,20250102,6530,3.06,20250102,9490,-29.08,20240319,4210,59.86,20241210,3.65,N,083420,500,120 억,,316750,N,N,0,N,00,N
20250102,150602,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6740,-90,5,-1.32,5218791490,778633,13.33,6770,6880,6530,8870,4790,6830,6701.70,1.32,0,-8941,8223,7526,6783,6086,5343,7875,6435,120,2040,500,4500,10,1,24000000,1618,48.14,1.31,12,3.24,140.00,5130.00,9490,20240319,-28.98,4210,20241210,60.10,6880,-2.03,20250102,6530,3.22,20250102,9490,-28.98,20240319,4210,60.10,20241210,3.65,N,083420,500,120 억,,316750,N,N,0,N,00,N
20250102,140559,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6690,-140,5,-2.05,4744497040,708231,12.12,6770,6880,6530,8870,4790,6830,6698.17,1.32,0,-7802,8223,7526,6783,6086,5343,7875,6435,120,2040,500,4500,10,1,24000000,1606,47.79,1.30,12,2.95,140.00,5130.00,9490,20240319,-29.50,4210,20241210,58.91,6880,-2.76,20250102,6530,2.45,20250102,9490,-29.50,20240319,4210,58.91,20241210,3.65,N,083420,500,120 억,,316750,N,N,0,N,00,N
20250102,130600,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6720,-110,5,-1.61,4367933620,652068,11.16,6770,6880,6530,8870,4790,6830,6697.60,1.32,0,1947,8223,7526,6783,6086,5343,7875,6435,120,2040,500,4500,10,1,24000000,1613,48.00,1.31,12,2.72,140.00,5130.00,9490,20240319,-29.19,4210,20241210,59.62,6880,-2.33,20250102,6530,2.91,20250102,9490,-29.19,20240319,4210,59.62,20241210,3.65,N,083420,500,120 억,,316750,N,N,0,N,00,N
20250102,120559,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6830,0,3,0.00,3861802820,577329,9.88,6770,6880,6530,8870,4790,6830,6687.89,1.32,0,-1215,8223,7526,6783,6086,5343,7875,6435,120,2040,500,4500,10,1,24000000,1639,48.79,1.33,12,2.41,140.00,5130.00,9490,20240319,-28.03,4210,20241210,62.23,6880,-0.73,20250102,6530,4.59,20250102,9490,-28.03,20240319,4210,62.23,20241210,3.65,N,083420,500,120 억,,316750,N,N,0,N,00,N
20250102,110550,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6640,-190,5,-2.78,2775201760,417480,7.15,6770,6790,6530,8870,4790,6830,6645.35,1.32,0,4405,8223,7526,6783,6086,5343,7875,6435,120,2040,500,4500,10,1,24000000,1594,47.43,1.29,12,1.74,140.00,5130.00,9490,20240319,-30.03,4210,20241210,57.72,6790,-2.21,20250102,6530,1.68,20250102,9490,-30.03,20240319,4210,57.72,20241210,3.65,N,083420,500,120 억,,316750,N,N,0,N,00,N
20250102,100557,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6550,-280,5,-4.10,1291379820,194945,3.34,6770,6770,6540,8870,4790,6830,6619.06,1.32,0,-35363,8223,7526,6783,6086,5343,7875,6435,120,2040,500,4500,10,1,24000000,1572,46.79,1.28,12,0.81,140.00,5130.00,9490,20240319,-30.98,4210,20241210,55.58,6770,-3.25,20250102,6540,0.15,20250102,9490,-30.98,20240319,4210,55.58,20241210,3.65,N,083420,500,120 억,,316750,N,N,0,N,00,N
20250102,090552,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6830,0,3,0.00,0,0,0.00,0,0,0,8870,4790,6830,0.00,1.32,0,0,8223,7526,6783,6086,5343,7875,6435,120,2040,500,4500,10,1,24000000,1639,48.79,1.33,12,0.00,140.00,5130.00,9490,20240319,-28.03,4210,20241210,62.23,0,0.00,0,0,0.00,0,9490,-28.03,20240319,4210,62.23,20241210,3.65,N,083420,500,120 억,,316750,N,N,0,N,00,N