58 KiB
58 KiB
| 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250124 | 160216 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6710 | 580 | 2 | 9.46 | 29023625550 | 4058535 | 8464.45 | 6400 | 7480 | 6360 | 7960 | 4300 | 6130 | 7152.57 | 1.81 | 0 | -125855 | 6423 | 6276 | 6203 | 6056 | 5983 | 6240 | 6020 | 1136 | 1830 | 5000 | 4410 | 10 | 1 | 22722739 | 1525 | -5.23 | 0.90 | 12 | 17.86 | -1282.00 | 7450.00 | 15760 | 20240226 | -57.42 | 5520 | 20241210 | 21.56 | 7480 | -10.29 | 20250124 | 5900 | 13.73 | 20250102 | 15760 | -57.42 | 20240226 | 5520 | 21.56 | 20241210 | 2.37 | N | 005950 | 5000 | 1136 억 | 411767 | N | N | 1 | N | 00 | N | |||
| 3 | 20250124 | 150216 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 7360 | 1230 | 2 | 20.07 | 24568158570 | 3432280 | 7158.34 | 6400 | 7480 | 6360 | 7960 | 4300 | 6130 | 7157.97 | 1.81 | 0 | -142579 | 6423 | 6276 | 6203 | 6056 | 5983 | 6240 | 6020 | 1136 | 1830 | 5000 | 4410 | 10 | 1 | 22722739 | 1672 | -5.74 | 0.99 | 12 | 15.11 | -1282.00 | 7450.00 | 15760 | 20240226 | -53.30 | 5520 | 20241210 | 33.33 | 7480 | -1.60 | 20250124 | 5900 | 24.75 | 20250102 | 15760 | -53.30 | 20240226 | 5520 | 33.33 | 20241210 | 2.37 | N | 005950 | 5000 | 1136 억 | 411767 | N | N | 0 | N | 00 | N | |||
| 4 | 20250124 | 140217 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6780 | 650 | 2 | 10.60 | 19478121130 | 2726037 | 5685.40 | 6400 | 7480 | 6360 | 7960 | 4300 | 6130 | 7145.22 | 1.81 | 0 | -138388 | 6423 | 6276 | 6203 | 6056 | 5983 | 6240 | 6020 | 1136 | 1830 | 5000 | 4410 | 10 | 1 | 22722739 | 1541 | -5.29 | 0.91 | 12 | 12.00 | -1282.00 | 7450.00 | 15760 | 20240226 | -56.98 | 5520 | 20241210 | 22.83 | 7480 | -9.36 | 20250124 | 5900 | 14.92 | 20250102 | 15760 | -56.98 | 20240226 | 5520 | 22.83 | 20241210 | 2.37 | N | 005950 | 5000 | 1136 억 | 411767 | N | N | 0 | N | 00 | N | |||
| 5 | 20250124 | 130217 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6950 | 820 | 2 | 13.38 | 19085555340 | 2668530 | 5565.47 | 6400 | 7480 | 6360 | 7960 | 4300 | 6130 | 7152.09 | 1.81 | 0 | -139198 | 6423 | 6276 | 6203 | 6056 | 5983 | 6240 | 6020 | 1136 | 1830 | 5000 | 4410 | 10 | 1 | 22722739 | 1579 | -5.42 | 0.93 | 12 | 11.74 | -1282.00 | 7450.00 | 15760 | 20240226 | -55.90 | 5520 | 20241210 | 25.91 | 7480 | -7.09 | 20250124 | 5900 | 17.80 | 20250102 | 15760 | -55.90 | 20240226 | 5520 | 25.91 | 20241210 | 2.37 | N | 005950 | 5000 | 1136 억 | 411767 | N | N | 0 | N | 00 | N | |||
| 6 | 20250124 | 120215 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6890 | 760 | 2 | 12.40 | 18208255370 | 2540330 | 5298.09 | 6400 | 7480 | 6360 | 7960 | 4300 | 6130 | 7167.67 | 1.81 | 0 | -137925 | 6423 | 6276 | 6203 | 6056 | 5983 | 6240 | 6020 | 1136 | 1830 | 5000 | 4410 | 10 | 1 | 22722739 | 1566 | -5.37 | 0.92 | 12 | 11.18 | -1282.00 | 7450.00 | 15760 | 20240226 | -56.28 | 5520 | 20241210 | 24.82 | 7480 | -7.89 | 20250124 | 5900 | 16.78 | 20250102 | 15760 | -56.28 | 20240226 | 5520 | 24.82 | 20241210 | 2.37 | N | 005950 | 5000 | 1136 억 | 411767 | N | N | 0 | N | 00 | N | |||
| 7 | 20250124 | 110217 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 7010 | 880 | 2 | 14.36 | 17077588110 | 2377710 | 4958.93 | 6400 | 7480 | 6360 | 7960 | 4300 | 6130 | 7182.37 | 1.81 | 0 | -136359 | 6423 | 6276 | 6203 | 6056 | 5983 | 6240 | 6020 | 1136 | 1830 | 5000 | 4410 | 10 | 1 | 22722739 | 1593 | -5.47 | 0.94 | 12 | 10.46 | -1282.00 | 7450.00 | 15760 | 20240226 | -55.52 | 5520 | 20241210 | 26.99 | 7480 | -6.28 | 20250124 | 5900 | 18.81 | 20250102 | 15760 | -55.52 | 20240226 | 5520 | 26.99 | 20241210 | 2.37 | N | 005950 | 5000 | 1136 억 | 411767 | N | N | 0 | N | 00 | N | |||
| 8 | 20250124 | 100216 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 7030 | 900 | 2 | 14.68 | 14282206260 | 1986059 | 4142.11 | 6400 | 7480 | 6360 | 7960 | 4300 | 6130 | 7191.23 | 1.81 | 0 | -137567 | 6423 | 6276 | 6203 | 6056 | 5983 | 6240 | 6020 | 1136 | 1830 | 5000 | 4410 | 10 | 1 | 22722739 | 1597 | -5.48 | 0.94 | 12 | 8.74 | -1282.00 | 7450.00 | 15760 | 20240226 | -55.39 | 5520 | 20241210 | 27.36 | 7480 | -6.02 | 20250124 | 5900 | 19.15 | 20250102 | 15760 | -55.39 | 20240226 | 5520 | 27.36 | 20241210 | 2.37 | N | 005950 | 5000 | 1136 억 | 411767 | N | N | 0 | N | 00 | N | |||
| 9 | 20250124 | 090217 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 7030 | 900 | 2 | 14.68 | 456825730 | 67734 | 141.27 | 6400 | 7030 | 6360 | 7960 | 4300 | 6130 | 6744.41 | 1.81 | 0 | 16691 | 6423 | 6276 | 6203 | 6056 | 5983 | 6240 | 6020 | 1136 | 1830 | 5000 | 4410 | 10 | 1 | 22722739 | 1597 | -5.48 | 0.94 | 12 | 0.30 | -1282.00 | 7450.00 | 15760 | 20240226 | -55.39 | 5520 | 20241210 | 27.36 | 7030 | 0.00 | 20250124 | 5900 | 19.15 | 20250102 | 15760 | -55.39 | 20240226 | 5520 | 27.36 | 20241210 | 2.37 | N | 005950 | 5000 | 1136 억 | 411767 | Y | N | 0 | N | 00 | N | |||
| 10 | 20250123 | 160217 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6130 | -190 | 5 | -3.01 | 273369710 | 44329 | 120.07 | 6350 | 6350 | 6130 | 8210 | 4430 | 6320 | 6166.97 | 1.90 | 0 | -16557 | 6533 | 6426 | 6343 | 6236 | 6153 | 6480 | 6290 | 1136 | 1890 | 5000 | 4550 | 10 | 1 | 22722739 | 1393 | -4.78 | 0.82 | 12 | 0.20 | -1282.00 | 7450.00 | 15760 | 20240226 | -61.10 | 5520 | 20241210 | 11.05 | 6620 | -7.40 | 20250108 | 5900 | 3.90 | 20250102 | 15760 | -61.10 | 20240226 | 5520 | 11.05 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 430616 | N | N | 0 | N | 00 | N | |||
| 11 | 20250123 | 150215 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6130 | -190 | 5 | -3.01 | 248030150 | 40199 | 108.88 | 6350 | 6350 | 6130 | 8210 | 4430 | 6320 | 6170.06 | 1.90 | 0 | -15865 | 6533 | 6426 | 6343 | 6236 | 6153 | 6480 | 6290 | 1136 | 1890 | 5000 | 4550 | 10 | 1 | 22722739 | 1393 | -4.78 | 0.82 | 12 | 0.18 | -1282.00 | 7450.00 | 15760 | 20240226 | -61.10 | 5520 | 20241210 | 11.05 | 6620 | -7.40 | 20250108 | 5900 | 3.90 | 20250102 | 15760 | -61.10 | 20240226 | 5520 | 11.05 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 430616 | N | N | 0 | N | 00 | N | |||
| 12 | 20250123 | 140216 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6140 | -180 | 5 | -2.85 | 226873780 | 36757 | 99.56 | 6350 | 6350 | 6130 | 8210 | 4430 | 6320 | 6172.26 | 1.90 | 0 | -13923 | 6533 | 6426 | 6343 | 6236 | 6153 | 6480 | 6290 | 1136 | 1890 | 5000 | 4550 | 10 | 1 | 22722739 | 1395 | -4.79 | 0.82 | 12 | 0.16 | -1282.00 | 7450.00 | 15760 | 20240226 | -61.04 | 5520 | 20241210 | 11.23 | 6620 | -7.25 | 20250108 | 5900 | 4.07 | 20250102 | 15760 | -61.04 | 20240226 | 5520 | 11.23 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 430616 | N | N | 0 | N | 00 | N | |||
| 13 | 20250123 | 130215 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6170 | -150 | 5 | -2.37 | 213199330 | 34534 | 93.54 | 6350 | 6350 | 6130 | 8210 | 4430 | 6320 | 6173.61 | 1.90 | 0 | -14152 | 6533 | 6426 | 6343 | 6236 | 6153 | 6480 | 6290 | 1136 | 1890 | 5000 | 4550 | 10 | 1 | 22722739 | 1402 | -4.81 | 0.83 | 12 | 0.15 | -1282.00 | 7450.00 | 15760 | 20240226 | -60.85 | 5520 | 20241210 | 11.78 | 6620 | -6.80 | 20250108 | 5900 | 4.58 | 20250102 | 15760 | -60.85 | 20240226 | 5520 | 11.78 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 430616 | N | N | 0 | N | 00 | N | |||
| 14 | 20250123 | 120216 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6150 | -170 | 5 | -2.69 | 161303350 | 26092 | 70.67 | 6350 | 6350 | 6140 | 8210 | 4430 | 6320 | 6182.10 | 1.90 | 0 | -15330 | 6533 | 6426 | 6343 | 6236 | 6153 | 6480 | 6290 | 1136 | 1890 | 5000 | 4550 | 10 | 1 | 22722739 | 1397 | -4.80 | 0.83 | 12 | 0.11 | -1282.00 | 7450.00 | 15760 | 20240226 | -60.98 | 5520 | 20241210 | 11.41 | 6620 | -7.10 | 20250108 | 5900 | 4.24 | 20250102 | 15760 | -60.98 | 20240226 | 5520 | 11.41 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 430616 | N | N | 0 | N | 00 | N | |||
| 15 | 20250123 | 110216 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6150 | -170 | 5 | -2.69 | 141756570 | 22913 | 62.06 | 6350 | 6350 | 6140 | 8210 | 4430 | 6320 | 6186.73 | 1.90 | 0 | -12723 | 6533 | 6426 | 6343 | 6236 | 6153 | 6480 | 6290 | 1136 | 1890 | 5000 | 4550 | 10 | 1 | 22722739 | 1397 | -4.80 | 0.83 | 12 | 0.10 | -1282.00 | 7450.00 | 15760 | 20240226 | -60.98 | 5520 | 20241210 | 11.41 | 6620 | -7.10 | 20250108 | 5900 | 4.24 | 20250102 | 15760 | -60.98 | 20240226 | 5520 | 11.41 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 430616 | N | N | 0 | N | 00 | N | |||
| 16 | 20250123 | 100216 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6160 | -160 | 5 | -2.53 | 109954090 | 17741 | 48.05 | 6350 | 6350 | 6150 | 8210 | 4430 | 6320 | 6197.74 | 1.90 | 0 | -11021 | 6533 | 6426 | 6343 | 6236 | 6153 | 6480 | 6290 | 1136 | 1890 | 5000 | 4550 | 10 | 1 | 22722739 | 1400 | -4.80 | 0.83 | 12 | 0.08 | -1282.00 | 7450.00 | 15760 | 20240226 | -60.91 | 5520 | 20241210 | 11.59 | 6620 | -6.95 | 20250108 | 5900 | 4.41 | 20250102 | 15760 | -60.91 | 20240226 | 5520 | 11.59 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 430616 | N | N | 0 | N | 00 | N | |||
| 17 | 20250123 | 090215 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6260 | -60 | 5 | -0.95 | 9130880 | 1441 | 3.90 | 6350 | 6350 | 6260 | 8210 | 4430 | 6320 | 6336.49 | 1.90 | 0 | -762 | 6533 | 6426 | 6343 | 6236 | 6153 | 6480 | 6290 | 1136 | 1890 | 5000 | 4550 | 10 | 1 | 22722739 | 1422 | -4.88 | 0.84 | 12 | 0.01 | -1282.00 | 7450.00 | 15760 | 20240226 | -60.28 | 5520 | 20241210 | 13.41 | 6620 | -5.44 | 20250108 | 5900 | 6.10 | 20250102 | 15760 | -60.28 | 20240226 | 5520 | 13.41 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 430616 | N | N | 0 | N | 00 | N | |||
| 18 | 20250122 | 160215 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6320 | 20 | 2 | 0.32 | 232060670 | 36497 | 56.91 | 6300 | 6450 | 6260 | 8190 | 4410 | 6300 | 6358.37 | 1.87 | 0 | 3575 | 6753 | 6526 | 6363 | 6136 | 5973 | 6445 | 6055 | 1136 | 1890 | 5000 | 4530 | 10 | 1 | 22722739 | 1436 | -4.93 | 0.85 | 12 | 0.16 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.90 | 5520 | 20241210 | 14.49 | 6620 | -4.53 | 20250108 | 5900 | 7.12 | 20250102 | 15760 | -59.90 | 20240226 | 5520 | 14.49 | 20241210 | 2.33 | N | 005950 | 5000 | 1136 억 | 425717 | N | N | 4 | N | 00 | N | |||
| 19 | 20250122 | 150214 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6370 | 70 | 2 | 1.11 | 214692580 | 33758 | 52.64 | 6300 | 6450 | 6260 | 8190 | 4410 | 6300 | 6359.75 | 1.87 | 0 | 3558 | 6753 | 6526 | 6363 | 6136 | 5973 | 6445 | 6055 | 1136 | 1890 | 5000 | 4530 | 10 | 1 | 22722739 | 1447 | -4.97 | 0.86 | 12 | 0.15 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.58 | 5520 | 20241210 | 15.40 | 6620 | -3.78 | 20250108 | 5900 | 7.97 | 20250102 | 15760 | -59.58 | 20240226 | 5520 | 15.40 | 20241210 | 2.33 | N | 005950 | 5000 | 1136 억 | 425717 | N | N | 4 | N | 00 | N | |||
| 20 | 20250122 | 140214 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6380 | 80 | 2 | 1.27 | 207845940 | 32684 | 50.97 | 6300 | 6450 | 6260 | 8190 | 4410 | 6300 | 6359.26 | 1.87 | 0 | 3751 | 6753 | 6526 | 6363 | 6136 | 5973 | 6445 | 6055 | 1136 | 1890 | 5000 | 4530 | 10 | 1 | 22722739 | 1450 | -4.98 | 0.86 | 12 | 0.14 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.52 | 5520 | 20241210 | 15.58 | 6620 | -3.63 | 20250108 | 5900 | 8.14 | 20250102 | 15760 | -59.52 | 20240226 | 5520 | 15.58 | 20241210 | 2.33 | N | 005950 | 5000 | 1136 억 | 425717 | N | N | 4 | N | 00 | N | |||
| 21 | 20250122 | 130215 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6360 | 60 | 2 | 0.95 | 181017530 | 28466 | 44.39 | 6300 | 6450 | 6260 | 8190 | 4410 | 6300 | 6359.08 | 1.87 | 0 | 2979 | 6753 | 6526 | 6363 | 6136 | 5973 | 6445 | 6055 | 1136 | 1890 | 5000 | 4530 | 10 | 1 | 22722739 | 1445 | -4.96 | 0.85 | 12 | 0.13 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.64 | 5520 | 20241210 | 15.22 | 6620 | -3.93 | 20250108 | 5900 | 7.80 | 20250102 | 15760 | -59.64 | 20240226 | 5520 | 15.22 | 20241210 | 2.33 | N | 005950 | 5000 | 1136 억 | 425717 | N | N | 4 | N | 00 | N | |||
| 22 | 20250122 | 120214 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6400 | 100 | 2 | 1.59 | 138279950 | 21744 | 33.91 | 6300 | 6450 | 6260 | 8190 | 4410 | 6300 | 6359.45 | 1.87 | 0 | 2303 | 6753 | 6526 | 6363 | 6136 | 5973 | 6445 | 6055 | 1136 | 1890 | 5000 | 4530 | 10 | 1 | 22722739 | 1454 | -4.99 | 0.86 | 12 | 0.10 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.39 | 5520 | 20241210 | 15.94 | 6620 | -3.32 | 20250108 | 5900 | 8.47 | 20250102 | 15760 | -59.39 | 20240226 | 5520 | 15.94 | 20241210 | 2.33 | N | 005950 | 5000 | 1136 억 | 425717 | N | N | 4 | N | 00 | N | |||
| 23 | 20250122 | 110215 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6410 | 110 | 2 | 1.75 | 112480770 | 17709 | 27.62 | 6300 | 6450 | 6260 | 8190 | 4410 | 6300 | 6351.62 | 1.87 | 0 | 3004 | 6753 | 6526 | 6363 | 6136 | 5973 | 6445 | 6055 | 1136 | 1890 | 5000 | 4530 | 10 | 1 | 22722739 | 1457 | -5.00 | 0.86 | 12 | 0.08 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.33 | 5520 | 20241210 | 16.12 | 6620 | -3.17 | 20250108 | 5900 | 8.64 | 20250102 | 15760 | -59.33 | 20240226 | 5520 | 16.12 | 20241210 | 2.33 | N | 005950 | 5000 | 1136 억 | 425717 | N | N | 4 | N | 00 | N | |||
| 24 | 20250122 | 100214 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6330 | 30 | 2 | 0.48 | 53064660 | 8407 | 13.11 | 6300 | 6370 | 6260 | 8190 | 4410 | 6300 | 6311.96 | 1.87 | 0 | -438 | 6753 | 6526 | 6363 | 6136 | 5973 | 6445 | 6055 | 1136 | 1890 | 5000 | 4530 | 10 | 1 | 22722739 | 1438 | -4.94 | 0.85 | 12 | 0.04 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.84 | 5520 | 20241210 | 14.67 | 6620 | -4.38 | 20250108 | 5900 | 7.29 | 20250102 | 15760 | -59.84 | 20240226 | 5520 | 14.67 | 20241210 | 2.33 | N | 005950 | 5000 | 1136 억 | 425717 | N | N | 4 | N | 00 | N | |||
| 25 | 20250122 | 090215 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6370 | 70 | 2 | 1.11 | 3434910 | 543 | 0.85 | 6300 | 6370 | 6300 | 8190 | 4410 | 6300 | 6325.80 | 1.87 | 0 | -147 | 6753 | 6526 | 6363 | 6136 | 5973 | 6445 | 6055 | 1136 | 1890 | 5000 | 4530 | 10 | 1 | 22722739 | 1447 | -4.97 | 0.86 | 12 | 0.00 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.58 | 5520 | 20241210 | 15.40 | 6620 | -3.78 | 20250108 | 5900 | 7.97 | 20250102 | 15760 | -59.58 | 20240226 | 5520 | 15.40 | 20241210 | 2.33 | N | 005950 | 5000 | 1136 억 | 425717 | N | N | 4 | N | 00 | N | |||
| 26 | 20250121 | 160214 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6300 | -200 | 5 | -3.08 | 404889130 | 64109 | 173.73 | 6590 | 6590 | 6200 | 8450 | 4550 | 6500 | 6315.64 | 1.97 | 0 | -21144 | 6606 | 6552 | 6446 | 6392 | 6286 | 6580 | 6420 | 1136 | 1950 | 5000 | 4680 | 10 | 1 | 22722739 | 1432 | -4.91 | 0.85 | 12 | 0.28 | -1282.00 | 7450.00 | 15760 | 20240226 | -60.03 | 5520 | 20241210 | 14.13 | 6620 | -4.83 | 20250108 | 5900 | 6.78 | 20250102 | 15760 | -60.03 | 20240226 | 5520 | 14.13 | 20241210 | 2.33 | N | 005950 | 5000 | 1136 억 | 448433 | N | N | 4 | N | 00 | N | |||
| 27 | 20250121 | 150214 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6280 | -220 | 5 | -3.38 | 387098110 | 61283 | 166.07 | 6590 | 6590 | 6200 | 8450 | 4550 | 6500 | 6316.57 | 1.97 | 0 | -20532 | 6606 | 6552 | 6446 | 6392 | 6286 | 6580 | 6420 | 1136 | 1950 | 5000 | 4680 | 10 | 1 | 22722739 | 1427 | -4.90 | 0.84 | 12 | 0.27 | -1282.00 | 7450.00 | 15760 | 20240226 | -60.15 | 5520 | 20241210 | 13.77 | 6620 | -5.14 | 20250108 | 5900 | 6.44 | 20250102 | 15760 | -60.15 | 20240226 | 5520 | 13.77 | 20241210 | 2.33 | N | 005950 | 5000 | 1136 억 | 448433 | N | N | 10 | N | 00 | N | |||
| 28 | 20250121 | 140215 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6310 | -190 | 5 | -2.92 | 350032220 | 55396 | 150.12 | 6590 | 6590 | 6200 | 8450 | 4550 | 6500 | 6318.73 | 1.97 | 0 | -20217 | 6606 | 6552 | 6446 | 6392 | 6286 | 6580 | 6420 | 1136 | 1950 | 5000 | 4680 | 10 | 1 | 22722739 | 1434 | -4.92 | 0.85 | 12 | 0.24 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.96 | 5520 | 20241210 | 14.31 | 6620 | -4.68 | 20250108 | 5900 | 6.95 | 20250102 | 15760 | -59.96 | 20240226 | 5520 | 14.31 | 20241210 | 2.33 | N | 005950 | 5000 | 1136 억 | 448433 | N | N | 10 | N | 00 | N | |||
| 29 | 20250121 | 130214 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6270 | -230 | 5 | -3.54 | 317507650 | 50231 | 136.12 | 6590 | 6590 | 6200 | 8450 | 4550 | 6500 | 6320.95 | 1.97 | 0 | -21020 | 6606 | 6552 | 6446 | 6392 | 6286 | 6580 | 6420 | 1136 | 1950 | 5000 | 4680 | 10 | 1 | 22722739 | 1425 | -4.89 | 0.84 | 12 | 0.22 | -1282.00 | 7450.00 | 15760 | 20240226 | -60.22 | 5520 | 20241210 | 13.59 | 6620 | -5.29 | 20250108 | 5900 | 6.27 | 20250102 | 15760 | -60.22 | 20240226 | 5520 | 13.59 | 20241210 | 2.33 | N | 005950 | 5000 | 1136 억 | 448433 | N | N | 10 | N | 00 | N | |||
| 30 | 20250121 | 120214 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6260 | -240 | 5 | -3.69 | 299661240 | 47381 | 128.40 | 6590 | 6590 | 6200 | 8450 | 4550 | 6500 | 6324.50 | 1.97 | 0 | -21126 | 6606 | 6552 | 6446 | 6392 | 6286 | 6580 | 6420 | 1136 | 1950 | 5000 | 4680 | 10 | 1 | 22722739 | 1422 | -4.88 | 0.84 | 12 | 0.21 | -1282.00 | 7450.00 | 15760 | 20240226 | -60.28 | 5520 | 20241210 | 13.41 | 6620 | -5.44 | 20250108 | 5900 | 6.10 | 20250102 | 15760 | -60.28 | 20240226 | 5520 | 13.41 | 20241210 | 2.33 | N | 005950 | 5000 | 1136 억 | 448433 | N | N | 10 | N | 00 | N | |||
| 31 | 20250121 | 110208 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6230 | -270 | 5 | -4.15 | 273617380 | 43211 | 117.10 | 6590 | 6590 | 6200 | 8450 | 4550 | 6500 | 6332.12 | 1.97 | 0 | -19771 | 6606 | 6552 | 6446 | 6392 | 6286 | 6580 | 6420 | 1136 | 1950 | 5000 | 4680 | 10 | 1 | 22722739 | 1416 | -4.86 | 0.84 | 12 | 0.19 | -1282.00 | 7450.00 | 15760 | 20240226 | -60.47 | 5520 | 20241210 | 12.86 | 6620 | -5.89 | 20250108 | 5900 | 5.59 | 20250102 | 15760 | -60.47 | 20240226 | 5520 | 12.86 | 20241210 | 2.33 | N | 005950 | 5000 | 1136 억 | 448433 | N | N | 10 | N | 00 | N | |||
| 32 | 20250121 | 100206 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6290 | -210 | 5 | -3.23 | 182684280 | 28630 | 77.58 | 6590 | 6590 | 6280 | 8450 | 4550 | 6500 | 6380.87 | 1.97 | 0 | -14369 | 6606 | 6552 | 6446 | 6392 | 6286 | 6580 | 6420 | 1136 | 1950 | 5000 | 4680 | 10 | 1 | 22722739 | 1429 | -4.91 | 0.84 | 12 | 0.13 | -1282.00 | 7450.00 | 15760 | 20240226 | -60.09 | 5520 | 20241210 | 13.95 | 6620 | -4.98 | 20250108 | 5900 | 6.61 | 20250102 | 15760 | -60.09 | 20240226 | 5520 | 13.95 | 20241210 | 2.33 | N | 005950 | 5000 | 1136 억 | 448433 | N | N | 10 | N | 00 | N | |||
| 33 | 20250121 | 090214 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6440 | -60 | 5 | -0.92 | 20342540 | 3131 | 8.48 | 6590 | 6590 | 6440 | 8450 | 4550 | 6500 | 6497.14 | 1.97 | 0 | -1776 | 6606 | 6552 | 6446 | 6392 | 6286 | 6580 | 6420 | 1136 | 1950 | 5000 | 4680 | 10 | 1 | 22722739 | 1463 | -5.02 | 0.86 | 12 | 0.01 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.14 | 5520 | 20241210 | 16.67 | 6620 | -2.72 | 20250108 | 5900 | 9.15 | 20250102 | 15760 | -59.14 | 20240226 | 5520 | 16.67 | 20241210 | 2.33 | N | 005950 | 5000 | 1136 억 | 448433 | N | N | 10 | N | 00 | N | |||
| 34 | 20250120 | 160213 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6500 | 150 | 2 | 2.36 | 237208030 | 36857 | 139.59 | 6350 | 6500 | 6340 | 8250 | 4450 | 6350 | 6435.86 | 1.95 | 0 | 3780 | 6470 | 6410 | 6380 | 6320 | 6290 | 6395 | 6305 | 1136 | 1900 | 5000 | 4570 | 10 | 1 | 22722739 | 1477 | -5.07 | 0.87 | 12 | 0.16 | -1282.00 | 7450.00 | 15760 | 20240226 | -58.76 | 5520 | 20241210 | 17.75 | 6620 | -1.81 | 20250108 | 5900 | 10.17 | 20250102 | 15760 | -58.76 | 20240226 | 5520 | 17.75 | 20241210 | 2.34 | N | 005950 | 5000 | 1136 억 | 443606 | N | N | 10 | N | 00 | N | |||
| 35 | 20250120 | 150215 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6460 | 110 | 2 | 1.73 | 220593450 | 34295 | 129.89 | 6350 | 6500 | 6340 | 8250 | 4450 | 6350 | 6432.23 | 1.95 | 0 | 3068 | 6470 | 6410 | 6380 | 6320 | 6290 | 6395 | 6305 | 1136 | 1900 | 5000 | 4570 | 10 | 1 | 22722739 | 1468 | -5.04 | 0.87 | 12 | 0.15 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.01 | 5520 | 20241210 | 17.03 | 6620 | -2.42 | 20250108 | 5900 | 9.49 | 20250102 | 15760 | -59.01 | 20240226 | 5520 | 17.03 | 20241210 | 2.34 | N | 005950 | 5000 | 1136 억 | 443606 | N | N | 4 | N | 00 | N | |||
| 36 | 20250120 | 140214 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6490 | 140 | 2 | 2.20 | 189723940 | 29525 | 111.82 | 6350 | 6500 | 6340 | 8250 | 4450 | 6350 | 6425.87 | 1.95 | 0 | 2873 | 6470 | 6410 | 6380 | 6320 | 6290 | 6395 | 6305 | 1136 | 1900 | 5000 | 4570 | 10 | 1 | 22722739 | 1475 | -5.06 | 0.87 | 12 | 0.13 | -1282.00 | 7450.00 | 15760 | 20240226 | -58.82 | 5520 | 20241210 | 17.57 | 6620 | -1.96 | 20250108 | 5900 | 10.00 | 20250102 | 15760 | -58.82 | 20240226 | 5520 | 17.57 | 20241210 | 2.34 | N | 005950 | 5000 | 1136 억 | 443606 | N | N | 4 | N | 00 | N | |||
| 37 | 20250120 | 130212 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6460 | 110 | 2 | 1.73 | 151478480 | 23622 | 89.47 | 6350 | 6470 | 6340 | 8250 | 4450 | 6350 | 6412.60 | 1.95 | 0 | 881 | 6470 | 6410 | 6380 | 6320 | 6290 | 6395 | 6305 | 1136 | 1900 | 5000 | 4570 | 10 | 1 | 22722739 | 1468 | -5.04 | 0.87 | 12 | 0.10 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.01 | 5520 | 20241210 | 17.03 | 6620 | -2.42 | 20250108 | 5900 | 9.49 | 20250102 | 15760 | -59.01 | 20240226 | 5520 | 17.03 | 20241210 | 2.34 | N | 005950 | 5000 | 1136 억 | 443606 | N | N | 4 | N | 00 | N | |||
| 38 | 20250120 | 120214 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6380 | 30 | 2 | 0.47 | 121112530 | 18898 | 71.58 | 6350 | 6470 | 6340 | 8250 | 4450 | 6350 | 6408.75 | 1.95 | 0 | 23 | 6470 | 6410 | 6380 | 6320 | 6290 | 6395 | 6305 | 1136 | 1900 | 5000 | 4570 | 10 | 1 | 22722739 | 1450 | -4.98 | 0.86 | 12 | 0.08 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.52 | 5520 | 20241210 | 15.58 | 6620 | -3.63 | 20250108 | 5900 | 8.14 | 20250102 | 15760 | -59.52 | 20240226 | 5520 | 15.58 | 20241210 | 2.34 | N | 005950 | 5000 | 1136 억 | 443606 | N | N | 4 | N | 00 | N | |||
| 39 | 20250120 | 110214 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6350 | 0 | 3 | 0.00 | 110527950 | 17234 | 65.27 | 6350 | 6470 | 6340 | 8250 | 4450 | 6350 | 6413.37 | 1.95 | 0 | -739 | 6470 | 6410 | 6380 | 6320 | 6290 | 6395 | 6305 | 1136 | 1900 | 5000 | 4570 | 10 | 1 | 22722739 | 1443 | -4.95 | 0.85 | 12 | 0.08 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.71 | 5520 | 20241210 | 15.04 | 6620 | -4.08 | 20250108 | 5900 | 7.63 | 20250102 | 15760 | -59.71 | 20240226 | 5520 | 15.04 | 20241210 | 2.34 | N | 005950 | 5000 | 1136 억 | 443606 | N | N | 4 | N | 00 | N | |||
| 40 | 20250120 | 100214 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6390 | 40 | 2 | 0.63 | 88580470 | 13783 | 52.20 | 6350 | 6470 | 6340 | 8250 | 4450 | 6350 | 6426.79 | 1.95 | 0 | -1486 | 6470 | 6410 | 6380 | 6320 | 6290 | 6395 | 6305 | 1136 | 1900 | 5000 | 4570 | 10 | 1 | 22722739 | 1452 | -4.98 | 0.86 | 12 | 0.06 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.45 | 5520 | 20241210 | 15.76 | 6620 | -3.47 | 20250108 | 5900 | 8.31 | 20250102 | 15760 | -59.45 | 20240226 | 5520 | 15.76 | 20241210 | 2.34 | N | 005950 | 5000 | 1136 억 | 443606 | N | N | 4 | N | 00 | N | |||
| 41 | 20250120 | 090214 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6350 | 0 | 3 | 0.00 | 1295400 | 204 | 0.77 | 6350 | 6350 | 6350 | 8250 | 4450 | 6350 | 6350.00 | 1.95 | 0 | 89 | 6470 | 6410 | 6380 | 6320 | 6290 | 6395 | 6305 | 1136 | 1900 | 5000 | 4570 | 10 | 1 | 22722739 | 1443 | -4.95 | 0.85 | 12 | 0.00 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.71 | 5520 | 20241210 | 15.04 | 6620 | -4.08 | 20250108 | 5900 | 7.63 | 20250102 | 15760 | -59.71 | 20240226 | 5520 | 15.04 | 20241210 | 2.34 | N | 005950 | 5000 | 1136 억 | 443606 | N | N | 4 | N | 00 | N | |||
| 42 | 20250117 | 160213 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6350 | -70 | 5 | -1.09 | 165133550 | 25898 | 87.30 | 6400 | 6440 | 6350 | 8340 | 4500 | 6420 | 6376.32 | 1.96 | 0 | -2349 | 6526 | 6472 | 6406 | 6352 | 6286 | 6500 | 6380 | 1136 | 1920 | 5000 | 4620 | 10 | 1 | 22722739 | 1443 | -4.95 | 0.85 | 12 | 0.11 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.71 | 5520 | 20241210 | 15.04 | 6620 | -4.08 | 20250108 | 5900 | 7.63 | 20250102 | 15760 | -59.71 | 20240226 | 5520 | 15.04 | 20241210 | 2.34 | N | 005950 | 5000 | 1136 억 | 445439 | N | N | 4 | N | 00 | N | |||
| 43 | 20250117 | 150213 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6350 | -70 | 5 | -1.09 | 145756310 | 22847 | 77.01 | 6400 | 6440 | 6350 | 8340 | 4500 | 6420 | 6379.67 | 1.96 | 0 | -2129 | 6526 | 6472 | 6406 | 6352 | 6286 | 6500 | 6380 | 1136 | 1920 | 5000 | 4620 | 10 | 1 | 22722739 | 1443 | -4.95 | 0.85 | 12 | 0.10 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.71 | 5520 | 20241210 | 15.04 | 6620 | -4.08 | 20250108 | 5900 | 7.63 | 20250102 | 15760 | -59.71 | 20240226 | 5520 | 15.04 | 20241210 | 2.34 | N | 005950 | 5000 | 1136 억 | 445439 | N | N | 10 | N | 00 | N | |||
| 44 | 20250117 | 140214 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6380 | -40 | 5 | -0.62 | 118585140 | 18577 | 62.62 | 6400 | 6440 | 6360 | 8340 | 4500 | 6420 | 6383.44 | 1.96 | 0 | -1174 | 6526 | 6472 | 6406 | 6352 | 6286 | 6500 | 6380 | 1136 | 1920 | 5000 | 4620 | 10 | 1 | 22722739 | 1450 | -4.98 | 0.86 | 12 | 0.08 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.52 | 5520 | 20241210 | 15.58 | 6620 | -3.63 | 20250108 | 5900 | 8.14 | 20250102 | 15760 | -59.52 | 20240226 | 5520 | 15.58 | 20241210 | 2.34 | N | 005950 | 5000 | 1136 억 | 445439 | N | N | 10 | N | 00 | N | |||
| 45 | 20250117 | 130213 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6360 | -60 | 5 | -0.93 | 91119140 | 14262 | 48.07 | 6400 | 6440 | 6360 | 8340 | 4500 | 6420 | 6388.95 | 1.96 | 0 | -644 | 6526 | 6472 | 6406 | 6352 | 6286 | 6500 | 6380 | 1136 | 1920 | 5000 | 4620 | 10 | 1 | 22722739 | 1445 | -4.96 | 0.85 | 12 | 0.06 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.64 | 5520 | 20241210 | 15.22 | 6620 | -3.93 | 20250108 | 5900 | 7.80 | 20250102 | 15760 | -59.64 | 20240226 | 5520 | 15.22 | 20241210 | 2.34 | N | 005950 | 5000 | 1136 억 | 445439 | N | N | 10 | N | 00 | N | |||
| 46 | 20250117 | 120213 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6410 | -10 | 5 | -0.16 | 71083020 | 11122 | 37.49 | 6400 | 6440 | 6360 | 8340 | 4500 | 6420 | 6391.21 | 1.96 | 0 | 920 | 6526 | 6472 | 6406 | 6352 | 6286 | 6500 | 6380 | 1136 | 1920 | 5000 | 4620 | 10 | 1 | 22722739 | 1457 | -5.00 | 0.86 | 12 | 0.05 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.33 | 5520 | 20241210 | 16.12 | 6620 | -3.17 | 20250108 | 5900 | 8.64 | 20250102 | 15760 | -59.33 | 20240226 | 5520 | 16.12 | 20241210 | 2.34 | N | 005950 | 5000 | 1136 억 | 445439 | N | N | 10 | N | 00 | N | |||
| 47 | 20250117 | 110213 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6430 | 10 | 2 | 0.16 | 60998810 | 9549 | 32.19 | 6400 | 6430 | 6360 | 8340 | 4500 | 6420 | 6387.98 | 1.96 | 0 | 1638 | 6526 | 6472 | 6406 | 6352 | 6286 | 6500 | 6380 | 1136 | 1920 | 5000 | 4620 | 10 | 1 | 22722739 | 1461 | -5.02 | 0.86 | 12 | 0.04 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.20 | 5520 | 20241210 | 16.49 | 6620 | -2.87 | 20250108 | 5900 | 8.98 | 20250102 | 15760 | -59.20 | 20240226 | 5520 | 16.49 | 20241210 | 2.34 | N | 005950 | 5000 | 1136 억 | 445439 | N | N | 10 | N | 00 | N | |||
| 48 | 20250117 | 100214 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6380 | -40 | 5 | -0.62 | 28923480 | 4528 | 15.26 | 6400 | 6420 | 6370 | 8340 | 4500 | 6420 | 6387.69 | 1.96 | 0 | -1406 | 6526 | 6472 | 6406 | 6352 | 6286 | 6500 | 6380 | 1136 | 1920 | 5000 | 4620 | 10 | 1 | 22722739 | 1450 | -4.98 | 0.86 | 12 | 0.02 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.52 | 5520 | 20241210 | 15.58 | 6620 | -3.63 | 20250108 | 5900 | 8.14 | 20250102 | 15760 | -59.52 | 20240226 | 5520 | 15.58 | 20241210 | 2.34 | N | 005950 | 5000 | 1136 억 | 445439 | N | N | 10 | N | 00 | N | |||
| 49 | 20250117 | 090214 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6390 | -30 | 5 | -0.47 | 3718350 | 581 | 1.96 | 6400 | 6400 | 6390 | 8340 | 4500 | 6420 | 6399.91 | 1.96 | 0 | -535 | 6526 | 6472 | 6406 | 6352 | 6286 | 6500 | 6380 | 1136 | 1920 | 5000 | 4620 | 10 | 1 | 22722739 | 1452 | -4.98 | 0.86 | 12 | 0.00 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.45 | 5520 | 20241210 | 15.76 | 6620 | -3.47 | 20250108 | 5900 | 8.31 | 20250102 | 15760 | -59.45 | 20240226 | 5520 | 15.76 | 20241210 | 2.34 | N | 005950 | 5000 | 1136 억 | 445439 | N | N | 10 | N | 00 | N | |||
| 50 | 20250116 | 160213 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6420 | 80 | 2 | 1.26 | 188081900 | 29331 | 88.88 | 6350 | 6460 | 6340 | 8240 | 4440 | 6340 | 6412.39 | 1.92 | 0 | 10029 | 6566 | 6452 | 6386 | 6272 | 6206 | 6420 | 6240 | 1136 | 1900 | 5000 | 4560 | 10 | 1 | 22722739 | 1459 | -5.01 | 0.86 | 12 | 0.13 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.26 | 5520 | 20241210 | 16.30 | 6620 | -3.02 | 20250108 | 5900 | 8.81 | 20250102 | 15760 | -59.26 | 20240226 | 5520 | 16.30 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 435267 | N | N | 10 | N | 00 | N | |||
| 51 | 20250116 | 150205 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6400 | 60 | 2 | 0.95 | 174496380 | 27214 | 82.46 | 6350 | 6460 | 6340 | 8240 | 4440 | 6340 | 6412.01 | 1.92 | 0 | 10249 | 6566 | 6452 | 6386 | 6272 | 6206 | 6420 | 6240 | 1136 | 1900 | 5000 | 4560 | 10 | 1 | 22722739 | 1454 | -4.99 | 0.86 | 12 | 0.12 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.39 | 5520 | 20241210 | 15.94 | 6620 | -3.32 | 20250108 | 5900 | 8.47 | 20250102 | 15760 | -59.39 | 20240226 | 5520 | 15.94 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 435267 | N | N | 1 | N | 00 | N | |||
| 52 | 20250116 | 140213 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6410 | 70 | 2 | 1.10 | 152232420 | 23737 | 71.93 | 6350 | 6460 | 6340 | 8240 | 4440 | 6340 | 6413.30 | 1.92 | 0 | 8915 | 6566 | 6452 | 6386 | 6272 | 6206 | 6420 | 6240 | 1136 | 1900 | 5000 | 4560 | 10 | 1 | 22722739 | 1457 | -5.00 | 0.86 | 12 | 0.10 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.33 | 5520 | 20241210 | 16.12 | 6620 | -3.17 | 20250108 | 5900 | 8.64 | 20250102 | 15760 | -59.33 | 20240226 | 5520 | 16.12 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 435267 | N | N | 1 | N | 00 | N | |||
| 53 | 20250116 | 130213 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6420 | 80 | 2 | 1.26 | 130367810 | 20330 | 61.60 | 6350 | 6460 | 6340 | 8240 | 4440 | 6340 | 6412.58 | 1.92 | 0 | 9452 | 6566 | 6452 | 6386 | 6272 | 6206 | 6420 | 6240 | 1136 | 1900 | 5000 | 4560 | 10 | 1 | 22722739 | 1459 | -5.01 | 0.86 | 12 | 0.09 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.26 | 5520 | 20241210 | 16.30 | 6620 | -3.02 | 20250108 | 5900 | 8.81 | 20250102 | 15760 | -59.26 | 20240226 | 5520 | 16.30 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 435267 | N | N | 1 | N | 00 | N | |||
| 54 | 20250116 | 120213 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6410 | 70 | 2 | 1.10 | 101383090 | 15814 | 47.92 | 6350 | 6460 | 6340 | 8240 | 4440 | 6340 | 6410.97 | 1.92 | 0 | 7137 | 6566 | 6452 | 6386 | 6272 | 6206 | 6420 | 6240 | 1136 | 1900 | 5000 | 4560 | 10 | 1 | 22722739 | 1457 | -5.00 | 0.86 | 12 | 0.07 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.33 | 5520 | 20241210 | 16.12 | 6620 | -3.17 | 20250108 | 5900 | 8.64 | 20250102 | 15760 | -59.33 | 20240226 | 5520 | 16.12 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 435267 | N | N | 1 | N | 00 | N | |||
| 55 | 20250116 | 110213 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6430 | 90 | 2 | 1.42 | 92019650 | 14356 | 43.50 | 6350 | 6460 | 6340 | 8240 | 4440 | 6340 | 6409.84 | 1.92 | 0 | 7095 | 6566 | 6452 | 6386 | 6272 | 6206 | 6420 | 6240 | 1136 | 1900 | 5000 | 4560 | 10 | 1 | 22722739 | 1461 | -5.02 | 0.86 | 12 | 0.06 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.20 | 5520 | 20241210 | 16.49 | 6620 | -2.87 | 20250108 | 5900 | 8.98 | 20250102 | 15760 | -59.20 | 20240226 | 5520 | 16.49 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 435267 | N | N | 1 | N | 00 | N | |||
| 56 | 20250116 | 100213 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6440 | 100 | 2 | 1.58 | 52931230 | 8271 | 25.06 | 6350 | 6450 | 6340 | 8240 | 4440 | 6340 | 6399.62 | 1.92 | 0 | 3397 | 6566 | 6452 | 6386 | 6272 | 6206 | 6420 | 6240 | 1136 | 1900 | 5000 | 4560 | 10 | 1 | 22722739 | 1463 | -5.02 | 0.86 | 12 | 0.04 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.14 | 5520 | 20241210 | 16.67 | 6620 | -2.72 | 20250108 | 5900 | 9.15 | 20250102 | 15760 | -59.14 | 20240226 | 5520 | 16.67 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 435267 | N | N | 1 | N | 00 | N | |||
| 57 | 20250116 | 090213 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6430 | 90 | 2 | 1.42 | 527790 | 83 | 0.25 | 6350 | 6430 | 6350 | 8240 | 4440 | 6340 | 6358.92 | 1.92 | 0 | 5 | 6566 | 6452 | 6386 | 6272 | 6206 | 6420 | 6240 | 1136 | 1900 | 5000 | 4560 | 10 | 1 | 22722739 | 1461 | -5.02 | 0.86 | 12 | 0.00 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.20 | 5520 | 20241210 | 16.49 | 6620 | -2.87 | 20250108 | 5900 | 8.98 | 20250102 | 15760 | -59.20 | 20240226 | 5520 | 16.49 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 435267 | N | N | 1 | N | 00 | N | |||
| 58 | 20250115 | 160213 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6340 | -120 | 5 | -1.86 | 209620560 | 32794 | 86.14 | 6460 | 6500 | 6320 | 8390 | 4530 | 6460 | 6392.08 | 1.97 | 0 | -10525 | 6633 | 6546 | 6433 | 6346 | 6233 | 6590 | 6390 | 1136 | 1930 | 5000 | 4650 | 10 | 1 | 22722739 | 1441 | -4.95 | 0.85 | 12 | 0.14 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.77 | 5520 | 20241210 | 14.86 | 6620 | -4.23 | 20250108 | 5900 | 7.46 | 20250102 | 15760 | -59.77 | 20240226 | 5520 | 14.86 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 446993 | N | N | 1 | N | 00 | N | |||
| 59 | 20250115 | 150214 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6330 | -130 | 5 | -2.01 | 201003770 | 31434 | 82.57 | 6460 | 6500 | 6320 | 8390 | 4530 | 6460 | 6394.47 | 1.97 | 0 | -10061 | 6633 | 6546 | 6433 | 6346 | 6233 | 6590 | 6390 | 1136 | 1930 | 5000 | 4650 | 10 | 1 | 22722739 | 1438 | -4.94 | 0.85 | 12 | 0.14 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.84 | 5520 | 20241210 | 14.67 | 6620 | -4.38 | 20250108 | 5900 | 7.29 | 20250102 | 15760 | -59.84 | 20240226 | 5520 | 14.67 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 446993 | N | N | 2 | N | 00 | N | |||
| 60 | 20250115 | 140214 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6340 | -120 | 5 | -1.86 | 185914070 | 29051 | 76.31 | 6460 | 6500 | 6340 | 8390 | 4530 | 6460 | 6399.58 | 1.97 | 0 | -9435 | 6633 | 6546 | 6433 | 6346 | 6233 | 6590 | 6390 | 1136 | 1930 | 5000 | 4650 | 10 | 1 | 22722739 | 1441 | -4.95 | 0.85 | 12 | 0.13 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.77 | 5520 | 20241210 | 14.86 | 6620 | -4.23 | 20250108 | 5900 | 7.46 | 20250102 | 15760 | -59.77 | 20240226 | 5520 | 14.86 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 446993 | N | N | 2 | N | 00 | N | |||
| 61 | 20250115 | 130213 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6370 | -90 | 5 | -1.39 | 160925360 | 25118 | 65.98 | 6460 | 6500 | 6340 | 8390 | 4530 | 6460 | 6406.77 | 1.97 | 0 | -8578 | 6633 | 6546 | 6433 | 6346 | 6233 | 6590 | 6390 | 1136 | 1930 | 5000 | 4650 | 10 | 1 | 22722739 | 1447 | -4.97 | 0.86 | 12 | 0.11 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.58 | 5520 | 20241210 | 15.40 | 6620 | -3.78 | 20250108 | 5900 | 7.97 | 20250102 | 15760 | -59.58 | 20240226 | 5520 | 15.40 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 446993 | N | N | 2 | N | 00 | N | |||
| 62 | 20250115 | 120214 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6360 | -100 | 5 | -1.55 | 143386440 | 22363 | 58.74 | 6460 | 6500 | 6350 | 8390 | 4530 | 6460 | 6411.77 | 1.97 | 0 | -6607 | 6633 | 6546 | 6433 | 6346 | 6233 | 6590 | 6390 | 1136 | 1930 | 5000 | 4650 | 10 | 1 | 22722739 | 1445 | -4.96 | 0.85 | 12 | 0.10 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.64 | 5520 | 20241210 | 15.22 | 6620 | -3.93 | 20250108 | 5900 | 7.80 | 20250102 | 15760 | -59.64 | 20240226 | 5520 | 15.22 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 446993 | N | N | 2 | N | 00 | N | |||
| 63 | 20250115 | 110214 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6360 | -100 | 5 | -1.55 | 128124710 | 19961 | 52.43 | 6460 | 6500 | 6350 | 8390 | 4530 | 6460 | 6418.75 | 1.97 | 0 | -4991 | 6633 | 6546 | 6433 | 6346 | 6233 | 6590 | 6390 | 1136 | 1930 | 5000 | 4650 | 10 | 1 | 22722739 | 1445 | -4.96 | 0.85 | 12 | 0.09 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.64 | 5520 | 20241210 | 15.22 | 6620 | -3.93 | 20250108 | 5900 | 7.80 | 20250102 | 15760 | -59.64 | 20240226 | 5520 | 15.22 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 446993 | N | N | 2 | N | 00 | N | |||
| 64 | 20250115 | 100213 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6370 | -90 | 5 | -1.39 | 105402890 | 16391 | 43.06 | 6460 | 6500 | 6370 | 8390 | 4530 | 6460 | 6430.53 | 1.97 | 0 | -3500 | 6633 | 6546 | 6433 | 6346 | 6233 | 6590 | 6390 | 1136 | 1930 | 5000 | 4650 | 10 | 1 | 22722739 | 1447 | -4.97 | 0.86 | 12 | 0.07 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.58 | 5520 | 20241210 | 15.40 | 6620 | -3.78 | 20250108 | 5900 | 7.97 | 20250102 | 15760 | -59.58 | 20240226 | 5520 | 15.40 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 446993 | N | N | 2 | N | 00 | N | |||
| 65 | 20250115 | 090213 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6490 | 30 | 2 | 0.46 | 7901540 | 1223 | 3.21 | 6460 | 6490 | 6460 | 8390 | 4530 | 6460 | 6460.78 | 1.97 | 0 | 72 | 6633 | 6546 | 6433 | 6346 | 6233 | 6590 | 6390 | 1136 | 1930 | 5000 | 4650 | 10 | 1 | 22722739 | 1475 | -5.06 | 0.87 | 12 | 0.01 | -1282.00 | 7450.00 | 15760 | 20240226 | -58.82 | 5520 | 20241210 | 17.57 | 6620 | -1.96 | 20250108 | 5900 | 10.00 | 20250102 | 15760 | -58.82 | 20240226 | 5520 | 17.57 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 446993 | N | N | 2 | N | 00 | N | |||
| 66 | 20250114 | 160212 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6460 | 140 | 2 | 2.22 | 244604050 | 38014 | 97.64 | 6320 | 6520 | 6320 | 8210 | 4430 | 6320 | 6434.58 | 1.92 | 0 | 7890 | 6633 | 6476 | 6393 | 6236 | 6153 | 6435 | 6195 | 1136 | 1890 | 5000 | 4550 | 10 | 1 | 22722739 | 1468 | -5.04 | 0.87 | 12 | 0.17 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.01 | 5520 | 20241210 | 17.03 | 6620 | -2.42 | 20250108 | 5900 | 9.49 | 20250102 | 15760 | -59.01 | 20240226 | 5520 | 17.03 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 436716 | N | N | 2 | N | 00 | N | |||
| 67 | 20250114 | 150212 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6460 | 140 | 2 | 2.22 | 227278270 | 35328 | 90.74 | 6320 | 6520 | 6320 | 8210 | 4430 | 6320 | 6433.37 | 1.92 | 0 | 7153 | 6633 | 6476 | 6393 | 6236 | 6153 | 6435 | 6195 | 1136 | 1890 | 5000 | 4550 | 10 | 1 | 22722739 | 1468 | -5.04 | 0.87 | 12 | 0.16 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.01 | 5520 | 20241210 | 17.03 | 6620 | -2.42 | 20250108 | 5900 | 9.49 | 20250102 | 15760 | -59.01 | 20240226 | 5520 | 17.03 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 436716 | N | N | 16 | N | 00 | N | |||
| 68 | 20250114 | 140212 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6470 | 150 | 2 | 2.37 | 199207750 | 30989 | 79.60 | 6320 | 6520 | 6320 | 8210 | 4430 | 6320 | 6428.34 | 1.92 | 0 | 4596 | 6633 | 6476 | 6393 | 6236 | 6153 | 6435 | 6195 | 1136 | 1890 | 5000 | 4550 | 10 | 1 | 22722739 | 1470 | -5.05 | 0.87 | 12 | 0.14 | -1282.00 | 7450.00 | 15760 | 20240226 | -58.95 | 5520 | 20241210 | 17.21 | 6620 | -2.27 | 20250108 | 5900 | 9.66 | 20250102 | 15760 | -58.95 | 20240226 | 5520 | 17.21 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 436716 | N | N | 16 | N | 00 | N | |||
| 69 | 20250114 | 130213 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6370 | 50 | 2 | 0.79 | 131598740 | 20471 | 52.58 | 6320 | 6520 | 6320 | 8210 | 4430 | 6320 | 6428.54 | 1.92 | 0 | -1465 | 6633 | 6476 | 6393 | 6236 | 6153 | 6435 | 6195 | 1136 | 1890 | 5000 | 4550 | 10 | 1 | 22722739 | 1447 | -4.97 | 0.86 | 12 | 0.09 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.58 | 5520 | 20241210 | 15.40 | 6620 | -3.78 | 20250108 | 5900 | 7.97 | 20250102 | 15760 | -59.58 | 20240226 | 5520 | 15.40 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 436716 | N | N | 16 | N | 00 | N | |||
| 70 | 20250114 | 120212 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6370 | 50 | 2 | 0.79 | 120951280 | 18801 | 48.29 | 6320 | 6520 | 6320 | 8210 | 4430 | 6320 | 6433.24 | 1.92 | 0 | -603 | 6633 | 6476 | 6393 | 6236 | 6153 | 6435 | 6195 | 1136 | 1890 | 5000 | 4550 | 10 | 1 | 22722739 | 1447 | -4.97 | 0.86 | 12 | 0.08 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.58 | 5520 | 20241210 | 15.40 | 6620 | -3.78 | 20250108 | 5900 | 7.97 | 20250102 | 15760 | -59.58 | 20240226 | 5520 | 15.40 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 436716 | N | N | 16 | N | 00 | N | |||
| 71 | 20250114 | 110213 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6360 | 40 | 2 | 0.63 | 114488420 | 17786 | 45.68 | 6320 | 6520 | 6320 | 8210 | 4430 | 6320 | 6437.00 | 1.92 | 0 | -330 | 6633 | 6476 | 6393 | 6236 | 6153 | 6435 | 6195 | 1136 | 1890 | 5000 | 4550 | 10 | 1 | 22722739 | 1445 | -4.96 | 0.85 | 12 | 0.08 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.64 | 5520 | 20241210 | 15.22 | 6620 | -3.93 | 20250108 | 5900 | 7.80 | 20250102 | 15760 | -59.64 | 20240226 | 5520 | 15.22 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 436716 | N | N | 16 | N | 00 | N | |||
| 72 | 20250114 | 100212 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6400 | 80 | 2 | 1.27 | 106472380 | 16529 | 42.46 | 6320 | 6520 | 6320 | 8210 | 4430 | 6320 | 6441.55 | 1.92 | 0 | 22 | 6633 | 6476 | 6393 | 6236 | 6153 | 6435 | 6195 | 1136 | 1890 | 5000 | 4550 | 10 | 1 | 22722739 | 1454 | -4.99 | 0.86 | 12 | 0.07 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.39 | 5520 | 20241210 | 15.94 | 6620 | -3.32 | 20250108 | 5900 | 8.47 | 20250102 | 15760 | -59.39 | 20240226 | 5520 | 15.94 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 436716 | N | N | 16 | N | 00 | N | |||
| 73 | 20250114 | 090212 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6320 | 0 | 3 | 0.00 | 6471680 | 1024 | 2.63 | 6320 | 6320 | 6320 | 8210 | 4430 | 6320 | 6320.00 | 1.92 | 0 | 34 | 6633 | 6476 | 6393 | 6236 | 6153 | 6435 | 6195 | 1136 | 1890 | 5000 | 4550 | 10 | 1 | 22722739 | 1436 | -4.93 | 0.85 | 12 | 0.00 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.90 | 5520 | 20241210 | 14.49 | 6620 | -4.53 | 20250108 | 5900 | 7.12 | 20250102 | 15760 | -59.90 | 20240226 | 5520 | 14.49 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 436716 | N | N | 16 | N | 00 | N | |||
| 74 | 20250113 | 160210 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6320 | -130 | 5 | -2.02 | 248950080 | 38762 | 142.06 | 6440 | 6550 | 6310 | 8380 | 4520 | 6450 | 6423.30 | 1.97 | 0 | -8598 | 6636 | 6542 | 6476 | 6382 | 6316 | 6510 | 6350 | 1136 | 1930 | 5000 | 4640 | 10 | 1 | 22722739 | 1436 | -4.93 | 0.85 | 12 | 0.17 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.90 | 5520 | 20241210 | 14.49 | 6620 | -4.53 | 20250108 | 5900 | 7.12 | 20250102 | 15760 | -59.90 | 20240226 | 5520 | 14.49 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 447217 | N | N | 16 | N | 00 | N | |||
| 75 | 20250113 | 150211 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6330 | -120 | 5 | -1.86 | 235178140 | 36585 | 134.08 | 6440 | 6550 | 6310 | 8380 | 4520 | 6450 | 6428.27 | 1.97 | 0 | -8321 | 6636 | 6542 | 6476 | 6382 | 6316 | 6510 | 6350 | 1136 | 1930 | 5000 | 4640 | 10 | 1 | 22722739 | 1438 | -4.94 | 0.85 | 12 | 0.16 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.84 | 5520 | 20241210 | 14.67 | 6620 | -4.38 | 20250108 | 5900 | 7.29 | 20250102 | 15760 | -59.84 | 20240226 | 5520 | 14.67 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 447217 | N | N | 19 | N | 00 | N | |||
| 76 | 20250113 | 140209 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6320 | -130 | 5 | -2.02 | 229574210 | 35700 | 130.84 | 6440 | 6550 | 6310 | 8380 | 4520 | 6450 | 6430.65 | 1.97 | 0 | -8223 | 6636 | 6542 | 6476 | 6382 | 6316 | 6510 | 6350 | 1136 | 1930 | 5000 | 4640 | 10 | 1 | 22722739 | 1436 | -4.93 | 0.85 | 12 | 0.16 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.90 | 5520 | 20241210 | 14.49 | 6620 | -4.53 | 20250108 | 5900 | 7.12 | 20250102 | 15760 | -59.90 | 20240226 | 5520 | 14.49 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 447217 | N | N | 19 | N | 00 | N | |||
| 77 | 20250113 | 130209 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6350 | -100 | 5 | -1.55 | 206902800 | 32121 | 117.72 | 6440 | 6550 | 6340 | 8380 | 4520 | 6450 | 6441.36 | 1.97 | 0 | -8781 | 6636 | 6542 | 6476 | 6382 | 6316 | 6510 | 6350 | 1136 | 1930 | 5000 | 4640 | 10 | 1 | 22722739 | 1443 | -4.95 | 0.85 | 12 | 0.14 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.71 | 5520 | 20241210 | 15.04 | 6620 | -4.08 | 20250108 | 5900 | 7.63 | 20250102 | 15760 | -59.71 | 20240226 | 5520 | 15.04 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 447217 | N | N | 19 | N | 00 | N | |||
| 78 | 20250113 | 120209 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6370 | -80 | 5 | -1.24 | 190391620 | 29522 | 108.20 | 6440 | 6550 | 6350 | 8380 | 4520 | 6450 | 6449.14 | 1.97 | 0 | -6498 | 6636 | 6542 | 6476 | 6382 | 6316 | 6510 | 6350 | 1136 | 1930 | 5000 | 4640 | 10 | 1 | 22722739 | 1447 | -4.97 | 0.86 | 12 | 0.13 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.58 | 5520 | 20241210 | 15.40 | 6620 | -3.78 | 20250108 | 5900 | 7.97 | 20250102 | 15760 | -59.58 | 20240226 | 5520 | 15.40 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 447217 | N | N | 19 | N | 00 | N | |||
| 79 | 20250113 | 110209 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6390 | -60 | 5 | -0.93 | 167776610 | 25972 | 95.19 | 6440 | 6550 | 6390 | 8380 | 4520 | 6450 | 6459.90 | 1.97 | 0 | -6934 | 6636 | 6542 | 6476 | 6382 | 6316 | 6510 | 6350 | 1136 | 1930 | 5000 | 4640 | 10 | 1 | 22722739 | 1452 | -4.98 | 0.86 | 12 | 0.11 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.45 | 5520 | 20241210 | 15.76 | 6620 | -3.47 | 20250108 | 5900 | 8.31 | 20250102 | 15760 | -59.45 | 20240226 | 5520 | 15.76 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 447217 | N | N | 19 | N | 00 | N | |||
| 80 | 20250113 | 100209 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6440 | -10 | 5 | -0.16 | 121896200 | 18825 | 68.99 | 6440 | 6550 | 6410 | 8380 | 4520 | 6450 | 6475.23 | 1.97 | 0 | -2362 | 6636 | 6542 | 6476 | 6382 | 6316 | 6510 | 6350 | 1136 | 1930 | 5000 | 4640 | 10 | 1 | 22722739 | 1463 | -5.02 | 0.86 | 12 | 0.08 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.14 | 5520 | 20241210 | 16.67 | 6620 | -2.72 | 20250108 | 5900 | 9.15 | 20250102 | 15760 | -59.14 | 20240226 | 5520 | 16.67 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 447217 | N | N | 19 | N | 00 | N | |||
| 81 | 20250113 | 090210 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6550 | 100 | 2 | 1.55 | 6661500 | 1034 | 3.79 | 6440 | 6550 | 6440 | 8380 | 4520 | 6450 | 6442.46 | 1.97 | 0 | 335 | 6636 | 6542 | 6476 | 6382 | 6316 | 6510 | 6350 | 1136 | 1930 | 5000 | 4640 | 10 | 1 | 22722739 | 1488 | -5.11 | 0.88 | 12 | 0.00 | -1282.00 | 7450.00 | 15760 | 20240226 | -58.44 | 5520 | 20241210 | 18.66 | 6620 | -1.06 | 20250108 | 5900 | 11.02 | 20250102 | 15760 | -58.44 | 20240226 | 5520 | 18.66 | 20241210 | 2.35 | N | 005950 | 5000 | 1136 억 | 447217 | N | N | 19 | N | 00 | N | |||
| 82 | 20250110 | 160208 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6450 | -120 | 5 | -1.83 | 176271310 | 27266 | 50.57 | 6570 | 6570 | 6410 | 8540 | 4600 | 6570 | 6464.87 | 1.98 | 0 | -1656 | 6676 | 6622 | 6536 | 6482 | 6396 | 6580 | 6440 | 1136 | 1970 | 5000 | 4730 | 10 | 1 | 22722739 | 1466 | -5.03 | 0.87 | 12 | 0.12 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.07 | 5520 | 20241210 | 16.85 | 6620 | -2.57 | 20250108 | 5900 | 9.32 | 20250102 | 15760 | -59.07 | 20240226 | 5520 | 16.85 | 20241210 | 2.37 | N | 005950 | 5000 | 1136 억 | 449471 | N | N | 19 | N | 00 | N | |||
| 83 | 20250110 | 150208 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6480 | -90 | 5 | -1.37 | 157273950 | 24330 | 45.12 | 6570 | 6570 | 6410 | 8540 | 4600 | 6570 | 6464.19 | 1.98 | 0 | -258 | 6676 | 6622 | 6536 | 6482 | 6396 | 6580 | 6440 | 1136 | 1970 | 5000 | 4730 | 10 | 1 | 22722739 | 1472 | -5.05 | 0.87 | 12 | 0.11 | -1282.00 | 7450.00 | 15760 | 20240226 | -58.88 | 5520 | 20241210 | 17.39 | 6620 | -2.11 | 20250108 | 5900 | 9.83 | 20250102 | 15760 | -58.88 | 20240226 | 5520 | 17.39 | 20241210 | 2.37 | N | 005950 | 5000 | 1136 억 | 449471 | N | N | 1 | N | 00 | N | |||
| 84 | 20250110 | 140208 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6460 | -110 | 5 | -1.67 | 146801520 | 22714 | 42.13 | 6570 | 6570 | 6410 | 8540 | 4600 | 6570 | 6463.04 | 1.98 | 0 | -295 | 6676 | 6622 | 6536 | 6482 | 6396 | 6580 | 6440 | 1136 | 1970 | 5000 | 4730 | 10 | 1 | 22722739 | 1468 | -5.04 | 0.87 | 12 | 0.10 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.01 | 5520 | 20241210 | 17.03 | 6620 | -2.42 | 20250108 | 5900 | 9.49 | 20250102 | 15760 | -59.01 | 20240226 | 5520 | 17.03 | 20241210 | 2.37 | N | 005950 | 5000 | 1136 억 | 449471 | N | N | 1 | N | 00 | N | |||
| 85 | 20250110 | 130209 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6450 | -120 | 5 | -1.83 | 133946160 | 20715 | 38.42 | 6570 | 6570 | 6410 | 8540 | 4600 | 6570 | 6466.14 | 1.98 | 0 | -1026 | 6676 | 6622 | 6536 | 6482 | 6396 | 6580 | 6440 | 1136 | 1970 | 5000 | 4730 | 10 | 1 | 22722739 | 1466 | -5.03 | 0.87 | 12 | 0.09 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.07 | 5520 | 20241210 | 16.85 | 6620 | -2.57 | 20250108 | 5900 | 9.32 | 20250102 | 15760 | -59.07 | 20240226 | 5520 | 16.85 | 20241210 | 2.37 | N | 005950 | 5000 | 1136 억 | 449471 | N | N | 1 | N | 00 | N | |||
| 86 | 20250110 | 120208 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6460 | -110 | 5 | -1.67 | 116231260 | 17963 | 33.32 | 6570 | 6570 | 6410 | 8540 | 4600 | 6570 | 6470.59 | 1.98 | 0 | -1295 | 6676 | 6622 | 6536 | 6482 | 6396 | 6580 | 6440 | 1136 | 1970 | 5000 | 4730 | 10 | 1 | 22722739 | 1468 | -5.04 | 0.87 | 12 | 0.08 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.01 | 5520 | 20241210 | 17.03 | 6620 | -2.42 | 20250108 | 5900 | 9.49 | 20250102 | 15760 | -59.01 | 20240226 | 5520 | 17.03 | 20241210 | 2.37 | N | 005950 | 5000 | 1136 억 | 449471 | N | N | 1 | N | 00 | N | |||
| 87 | 20250110 | 110207 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6470 | -100 | 5 | -1.52 | 95413360 | 14727 | 27.31 | 6570 | 6570 | 6440 | 8540 | 4600 | 6570 | 6478.80 | 1.98 | 0 | -1158 | 6676 | 6622 | 6536 | 6482 | 6396 | 6580 | 6440 | 1136 | 1970 | 5000 | 4730 | 10 | 1 | 22722739 | 1470 | -5.05 | 0.87 | 12 | 0.06 | -1282.00 | 7450.00 | 15760 | 20240226 | -58.95 | 5520 | 20241210 | 17.21 | 6620 | -2.27 | 20250108 | 5900 | 9.66 | 20250102 | 15760 | -58.95 | 20240226 | 5520 | 17.21 | 20241210 | 2.37 | N | 005950 | 5000 | 1136 억 | 449471 | N | N | 1 | N | 00 | N | |||
| 88 | 20250110 | 100209 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6470 | -100 | 5 | -1.52 | 69193040 | 10667 | 19.78 | 6570 | 6570 | 6440 | 8540 | 4600 | 6570 | 6486.64 | 1.98 | 0 | 407 | 6676 | 6622 | 6536 | 6482 | 6396 | 6580 | 6440 | 1136 | 1970 | 5000 | 4730 | 10 | 1 | 22722739 | 1470 | -5.05 | 0.87 | 12 | 0.05 | -1282.00 | 7450.00 | 15760 | 20240226 | -58.95 | 5520 | 20241210 | 17.21 | 6620 | -2.27 | 20250108 | 5900 | 9.66 | 20250102 | 15760 | -58.95 | 20240226 | 5520 | 17.21 | 20241210 | 2.37 | N | 005950 | 5000 | 1136 억 | 449471 | N | N | 1 | N | 00 | N | |||
| 89 | 20250110 | 090209 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6540 | -30 | 5 | -0.46 | 4211160 | 642 | 1.19 | 6570 | 6570 | 6540 | 8540 | 4600 | 6570 | 6559.42 | 1.98 | 0 | -326 | 6676 | 6622 | 6536 | 6482 | 6396 | 6580 | 6440 | 1136 | 1970 | 5000 | 4730 | 10 | 1 | 22722739 | 1486 | -5.10 | 0.88 | 12 | 0.00 | -1282.00 | 7450.00 | 15760 | 20240226 | -58.50 | 5520 | 20241210 | 18.48 | 6620 | -1.21 | 20250108 | 5900 | 10.85 | 20250102 | 15760 | -58.50 | 20240226 | 5520 | 18.48 | 20241210 | 2.37 | N | 005950 | 5000 | 1136 억 | 449471 | N | N | 1 | N | 00 | N | |||
| 90 | 20250109 | 160208 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6570 | 0 | 3 | 0.00 | 350871340 | 53880 | 94.06 | 6590 | 6590 | 6450 | 8540 | 4600 | 6570 | 6511.42 | 1.99 | 0 | -4205 | 6730 | 6650 | 6540 | 6460 | 6350 | 6690 | 6500 | 1136 | 1970 | 5000 | 4730 | 10 | 1 | 22722739 | 1493 | -5.12 | 0.88 | 12 | 0.24 | -1282.00 | 7450.00 | 15760 | 20240226 | -58.31 | 5520 | 20241210 | 19.02 | 6620 | -0.76 | 20250108 | 5900 | 11.36 | 20250102 | 15760 | -58.31 | 20240226 | 5520 | 19.02 | 20241210 | 2.38 | N | 005950 | 5000 | 1136 억 | 452533 | N | N | 1 | N | 00 | N | |||
| 91 | 20250109 | 150208 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6570 | 0 | 3 | 0.00 | 316366360 | 48625 | 84.89 | 6590 | 6590 | 6450 | 8540 | 4600 | 6570 | 6506.12 | 1.99 | 0 | -4668 | 6730 | 6650 | 6540 | 6460 | 6350 | 6690 | 6500 | 1136 | 1970 | 5000 | 4730 | 10 | 1 | 22722739 | 1493 | -5.12 | 0.88 | 12 | 0.21 | -1282.00 | 7450.00 | 15760 | 20240226 | -58.31 | 5520 | 20241210 | 19.02 | 6620 | -0.76 | 20250108 | 5900 | 11.36 | 20250102 | 15760 | -58.31 | 20240226 | 5520 | 19.02 | 20241210 | 2.38 | N | 005950 | 5000 | 1136 억 | 452533 | N | N | 14 | N | 00 | N | |||
| 92 | 20250109 | 140208 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6530 | -40 | 5 | -0.61 | 275837730 | 42426 | 74.07 | 6590 | 6590 | 6450 | 8540 | 4600 | 6570 | 6501.46 | 1.99 | 0 | -9458 | 6730 | 6650 | 6540 | 6460 | 6350 | 6690 | 6500 | 1136 | 1970 | 5000 | 4730 | 10 | 1 | 22722739 | 1484 | -5.09 | 0.88 | 12 | 0.19 | -1282.00 | 7450.00 | 15760 | 20240226 | -58.57 | 5520 | 20241210 | 18.30 | 6620 | -1.36 | 20250108 | 5900 | 10.68 | 20250102 | 15760 | -58.57 | 20240226 | 5520 | 18.30 | 20241210 | 2.38 | N | 005950 | 5000 | 1136 억 | 452533 | N | N | 14 | N | 00 | N | |||
| 93 | 20250109 | 130208 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6490 | -80 | 5 | -1.22 | 144405710 | 22257 | 38.86 | 6590 | 6590 | 6450 | 8540 | 4600 | 6570 | 6487.74 | 1.99 | 0 | -10207 | 6730 | 6650 | 6540 | 6460 | 6350 | 6690 | 6500 | 1136 | 1970 | 5000 | 4730 | 10 | 1 | 22722739 | 1475 | -5.06 | 0.87 | 12 | 0.10 | -1282.00 | 7450.00 | 15760 | 20240226 | -58.82 | 5520 | 20241210 | 17.57 | 6620 | -1.96 | 20250108 | 5900 | 10.00 | 20250102 | 15760 | -58.82 | 20240226 | 5520 | 17.57 | 20241210 | 2.38 | N | 005950 | 5000 | 1136 억 | 452533 | N | N | 14 | N | 00 | N | |||
| 94 | 20250109 | 120208 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6460 | -110 | 5 | -1.67 | 132759690 | 20455 | 35.71 | 6590 | 6590 | 6450 | 8540 | 4600 | 6570 | 6489.95 | 1.99 | 0 | -10161 | 6730 | 6650 | 6540 | 6460 | 6350 | 6690 | 6500 | 1136 | 1970 | 5000 | 4730 | 10 | 1 | 22722739 | 1468 | -5.04 | 0.87 | 12 | 0.09 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.01 | 5520 | 20241210 | 17.03 | 6620 | -2.42 | 20250108 | 5900 | 9.49 | 20250102 | 15760 | -59.01 | 20240226 | 5520 | 17.03 | 20241210 | 2.38 | N | 005950 | 5000 | 1136 억 | 452533 | N | N | 14 | N | 00 | N | |||
| 95 | 20250109 | 110208 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6480 | -90 | 5 | -1.37 | 78863560 | 12117 | 21.15 | 6590 | 6590 | 6480 | 8540 | 4600 | 6570 | 6508.00 | 1.99 | 0 | -5333 | 6730 | 6650 | 6540 | 6460 | 6350 | 6690 | 6500 | 1136 | 1970 | 5000 | 4730 | 10 | 1 | 22722739 | 1472 | -5.05 | 0.87 | 12 | 0.05 | -1282.00 | 7450.00 | 15760 | 20240226 | -58.88 | 5520 | 20241210 | 17.39 | 6620 | -2.11 | 20250108 | 5900 | 9.83 | 20250102 | 15760 | -58.88 | 20240226 | 5520 | 17.39 | 20241210 | 2.38 | N | 005950 | 5000 | 1136 억 | 452533 | N | N | 14 | N | 00 | N | |||
| 96 | 20250109 | 100207 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6500 | -70 | 5 | -1.07 | 54246900 | 8323 | 14.53 | 6590 | 6590 | 6480 | 8540 | 4600 | 6570 | 6517.09 | 1.99 | 0 | -3485 | 6730 | 6650 | 6540 | 6460 | 6350 | 6690 | 6500 | 1136 | 1970 | 5000 | 4730 | 10 | 1 | 22722739 | 1477 | -5.07 | 0.87 | 12 | 0.04 | -1282.00 | 7450.00 | 15760 | 20240226 | -58.76 | 5520 | 20241210 | 17.75 | 6620 | -1.81 | 20250108 | 5900 | 10.17 | 20250102 | 15760 | -58.76 | 20240226 | 5520 | 17.75 | 20241210 | 2.38 | N | 005950 | 5000 | 1136 억 | 452533 | N | N | 14 | N | 00 | N | |||
| 97 | 20250109 | 090208 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6520 | -50 | 5 | -0.76 | 8879820 | 1353 | 2.36 | 6590 | 6590 | 6520 | 8540 | 4600 | 6570 | 6562.52 | 1.99 | 0 | -965 | 6730 | 6650 | 6540 | 6460 | 6350 | 6690 | 6500 | 1136 | 1970 | 5000 | 4730 | 10 | 1 | 22722739 | 1482 | -5.09 | 0.88 | 12 | 0.01 | -1282.00 | 7450.00 | 15760 | 20240226 | -58.63 | 5520 | 20241210 | 18.12 | 6620 | -1.51 | 20250108 | 5900 | 10.51 | 20250102 | 15760 | -58.63 | 20240226 | 5520 | 18.12 | 20241210 | 2.38 | N | 005950 | 5000 | 1136 억 | 452533 | N | N | 14 | N | 00 | N | |||
| 98 | 20250108 | 160206 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6570 | 80 | 2 | 1.23 | 368561820 | 56314 | 106.81 | 6490 | 6620 | 6430 | 8430 | 4550 | 6490 | 6544.76 | 1.92 | 0 | 15446 | 6663 | 6576 | 6503 | 6416 | 6343 | 6540 | 6380 | 1136 | 1940 | 5000 | 4670 | 10 | 1 | 22722739 | 1493 | -5.12 | 0.88 | 12 | 0.25 | -1282.00 | 7450.00 | 15760 | 20240226 | -58.31 | 5520 | 20241210 | 19.02 | 6620 | -0.76 | 20250108 | 5900 | 11.36 | 20250102 | 15760 | -58.31 | 20240226 | 5520 | 19.02 | 20241210 | 2.37 | N | 005950 | 5000 | 1136 억 | 436335 | N | N | 14 | N | 00 | N | |||
| 99 | 20250108 | 150207 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6580 | 90 | 2 | 1.39 | 355508680 | 54328 | 103.05 | 6490 | 6620 | 6430 | 8430 | 4550 | 6490 | 6543.75 | 1.92 | 0 | 14606 | 6663 | 6576 | 6503 | 6416 | 6343 | 6540 | 6380 | 1136 | 1940 | 5000 | 4670 | 10 | 1 | 22722739 | 1495 | -5.13 | 0.88 | 12 | 0.24 | -1282.00 | 7450.00 | 15760 | 20240226 | -58.25 | 5520 | 20241210 | 19.20 | 6620 | -0.60 | 20250108 | 5900 | 11.53 | 20250102 | 15760 | -58.25 | 20240226 | 5520 | 19.20 | 20241210 | 2.37 | N | 005950 | 5000 | 1136 억 | 436335 | N | N | 7 | N | 00 | N | |||
| 100 | 20250108 | 140209 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6570 | 80 | 2 | 1.23 | 278380310 | 42616 | 80.83 | 6490 | 6580 | 6430 | 8430 | 4550 | 6490 | 6532.30 | 1.92 | 0 | 12750 | 6663 | 6576 | 6503 | 6416 | 6343 | 6540 | 6380 | 1136 | 1940 | 5000 | 4670 | 10 | 1 | 22722739 | 1493 | -5.12 | 0.88 | 12 | 0.19 | -1282.00 | 7450.00 | 15760 | 20240226 | -58.31 | 5520 | 20241210 | 19.02 | 6590 | -0.30 | 20250106 | 5900 | 11.36 | 20250102 | 15760 | -58.31 | 20240226 | 5520 | 19.02 | 20241210 | 2.37 | N | 005950 | 5000 | 1136 억 | 436335 | N | N | 7 | N | 00 | N | |||
| 101 | 20250108 | 130209 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6540 | 50 | 2 | 0.77 | 225790270 | 34597 | 65.62 | 6490 | 6580 | 6430 | 8430 | 4550 | 6490 | 6526.30 | 1.92 | 0 | 8576 | 6663 | 6576 | 6503 | 6416 | 6343 | 6540 | 6380 | 1136 | 1940 | 5000 | 4670 | 10 | 1 | 22722739 | 1486 | -5.10 | 0.88 | 12 | 0.15 | -1282.00 | 7450.00 | 15760 | 20240226 | -58.50 | 5520 | 20241210 | 18.48 | 6590 | -0.76 | 20250106 | 5900 | 10.85 | 20250102 | 15760 | -58.50 | 20240226 | 5520 | 18.48 | 20241210 | 2.37 | N | 005950 | 5000 | 1136 억 | 436335 | N | N | 7 | N | 00 | N | |||
| 102 | 20250108 | 120207 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6550 | 60 | 2 | 0.92 | 156191800 | 23940 | 45.41 | 6490 | 6580 | 6430 | 8430 | 4550 | 6490 | 6524.30 | 1.92 | 0 | 2781 | 6663 | 6576 | 6503 | 6416 | 6343 | 6540 | 6380 | 1136 | 1940 | 5000 | 4670 | 10 | 1 | 22722739 | 1488 | -5.11 | 0.88 | 12 | 0.11 | -1282.00 | 7450.00 | 15760 | 20240226 | -58.44 | 5520 | 20241210 | 18.66 | 6590 | -0.61 | 20250106 | 5900 | 11.02 | 20250102 | 15760 | -58.44 | 20240226 | 5520 | 18.66 | 20241210 | 2.37 | N | 005950 | 5000 | 1136 억 | 436335 | N | N | 7 | N | 00 | N | |||
| 103 | 20250108 | 110207 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6560 | 70 | 2 | 1.08 | 117306400 | 17996 | 34.13 | 6490 | 6580 | 6430 | 8430 | 4550 | 6490 | 6518.47 | 1.92 | 0 | 2640 | 6663 | 6576 | 6503 | 6416 | 6343 | 6540 | 6380 | 1136 | 1940 | 5000 | 4670 | 10 | 1 | 22722739 | 1491 | -5.12 | 0.88 | 12 | 0.08 | -1282.00 | 7450.00 | 15760 | 20240226 | -58.38 | 5520 | 20241210 | 18.84 | 6590 | -0.46 | 20250106 | 5900 | 11.19 | 20250102 | 15760 | -58.38 | 20240226 | 5520 | 18.84 | 20241210 | 2.37 | N | 005950 | 5000 | 1136 억 | 436335 | N | N | 7 | N | 00 | N | |||
| 104 | 20250108 | 100206 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6490 | 0 | 3 | 0.00 | 53828800 | 8279 | 15.70 | 6490 | 6540 | 6430 | 8430 | 4550 | 6490 | 6501.85 | 1.92 | 0 | -1119 | 6663 | 6576 | 6503 | 6416 | 6343 | 6540 | 6380 | 1136 | 1940 | 5000 | 4670 | 10 | 1 | 22722739 | 1475 | -5.06 | 0.87 | 12 | 0.04 | -1282.00 | 7450.00 | 15760 | 20240226 | -58.82 | 5520 | 20241210 | 17.57 | 6590 | -1.52 | 20250106 | 5900 | 10.00 | 20250102 | 15760 | -58.82 | 20240226 | 5520 | 17.57 | 20241210 | 2.37 | N | 005950 | 5000 | 1136 억 | 436335 | N | N | 7 | N | 00 | N | |||
| 105 | 20250108 | 090209 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6450 | -40 | 5 | -0.62 | 2706290 | 418 | 0.79 | 6490 | 6490 | 6450 | 8430 | 4550 | 6490 | 6474.38 | 1.92 | 0 | -217 | 6663 | 6576 | 6503 | 6416 | 6343 | 6540 | 6380 | 1136 | 1940 | 5000 | 4670 | 10 | 1 | 22722739 | 1466 | -5.03 | 0.87 | 12 | 0.00 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.07 | 5520 | 20241210 | 16.85 | 6590 | -2.12 | 20250106 | 5900 | 9.32 | 20250102 | 15760 | -59.07 | 20240226 | 5520 | 16.85 | 20241210 | 2.37 | N | 005950 | 5000 | 1136 억 | 436335 | N | N | 7 | N | 00 | N | |||
| 106 | 20250107 | 160206 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6490 | -30 | 5 | -0.46 | 342556910 | 52565 | 73.02 | 6530 | 6590 | 6430 | 8470 | 4570 | 6520 | 6516.83 | 1.89 | 0 | 5771 | 6886 | 6702 | 6406 | 6222 | 5926 | 6795 | 6315 | 1136 | 1950 | 5000 | 4690 | 10 | 1 | 22722739 | 1475 | -5.06 | 0.87 | 12 | 0.23 | -1282.00 | 7450.00 | 15760 | 20240226 | -58.82 | 5520 | 20241210 | 17.57 | 6590 | 0.00 | 20250106 | 5900 | 10.00 | 20250102 | 15760 | -58.82 | 20240226 | 5520 | 17.57 | 20241210 | 2.37 | N | 005950 | 5000 | 1136 억 | 430536 | N | N | 7 | N | 00 | N | |||
| 107 | 20250107 | 150207 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6460 | -60 | 5 | -0.92 | 333057880 | 51100 | 70.99 | 6530 | 6590 | 6430 | 8470 | 4570 | 6520 | 6517.77 | 1.89 | 0 | 6709 | 6886 | 6702 | 6406 | 6222 | 5926 | 6795 | 6315 | 1136 | 1950 | 5000 | 4690 | 10 | 1 | 22722739 | 1468 | -5.04 | 0.87 | 12 | 0.22 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.01 | 5520 | 20241210 | 17.03 | 6590 | 0.00 | 20250106 | 5900 | 9.49 | 20250102 | 15760 | -59.01 | 20240226 | 5520 | 17.03 | 20241210 | 2.37 | N | 005950 | 5000 | 1136 억 | 430536 | N | N | 0 | N | 00 | N | |||
| 108 | 20250107 | 140205 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6470 | -50 | 5 | -0.77 | 321487230 | 49311 | 68.50 | 6530 | 6590 | 6430 | 8470 | 4570 | 6520 | 6519.58 | 1.89 | 0 | 7429 | 6886 | 6702 | 6406 | 6222 | 5926 | 6795 | 6315 | 1136 | 1950 | 5000 | 4690 | 10 | 1 | 22722739 | 1470 | -5.05 | 0.87 | 12 | 0.22 | -1282.00 | 7450.00 | 15760 | 20240226 | -58.95 | 5520 | 20241210 | 17.21 | 6590 | 0.00 | 20250106 | 5900 | 9.66 | 20250102 | 15760 | -58.95 | 20240226 | 5520 | 17.21 | 20241210 | 2.37 | N | 005950 | 5000 | 1136 억 | 430536 | N | N | 0 | N | 00 | N | |||
| 109 | 20250107 | 130206 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6480 | -40 | 5 | -0.61 | 295528070 | 45307 | 62.94 | 6530 | 6590 | 6430 | 8470 | 4570 | 6520 | 6522.79 | 1.89 | 0 | 6631 | 6886 | 6702 | 6406 | 6222 | 5926 | 6795 | 6315 | 1136 | 1950 | 5000 | 4690 | 10 | 1 | 22722739 | 1472 | -5.05 | 0.87 | 12 | 0.20 | -1282.00 | 7450.00 | 15760 | 20240226 | -58.88 | 5520 | 20241210 | 17.39 | 6590 | 0.00 | 20250106 | 5900 | 9.83 | 20250102 | 15760 | -58.88 | 20240226 | 5520 | 17.39 | 20241210 | 2.37 | N | 005950 | 5000 | 1136 억 | 430536 | N | N | 0 | N | 00 | N | |||
| 110 | 20250107 | 120207 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6530 | 10 | 2 | 0.15 | 239070270 | 36593 | 50.83 | 6530 | 6590 | 6450 | 8470 | 4570 | 6520 | 6533.22 | 1.89 | 0 | 6841 | 6886 | 6702 | 6406 | 6222 | 5926 | 6795 | 6315 | 1136 | 1950 | 5000 | 4690 | 10 | 1 | 22722739 | 1484 | -5.09 | 0.88 | 12 | 0.16 | -1282.00 | 7450.00 | 15760 | 20240226 | -58.57 | 5520 | 20241210 | 18.30 | 6590 | 0.00 | 20250106 | 5900 | 10.68 | 20250102 | 15760 | -58.57 | 20240226 | 5520 | 18.30 | 20241210 | 2.37 | N | 005950 | 5000 | 1136 억 | 430536 | N | N | 0 | N | 00 | N | |||
| 111 | 20250107 | 110205 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6560 | 40 | 2 | 0.61 | 195037410 | 29858 | 41.48 | 6530 | 6590 | 6450 | 8470 | 4570 | 6520 | 6532.17 | 1.89 | 0 | 4229 | 6886 | 6702 | 6406 | 6222 | 5926 | 6795 | 6315 | 1136 | 1950 | 5000 | 4690 | 10 | 1 | 22722739 | 1491 | -5.12 | 0.88 | 12 | 0.13 | -1282.00 | 7450.00 | 15760 | 20240226 | -58.38 | 5520 | 20241210 | 18.84 | 6590 | 0.00 | 20250106 | 5900 | 11.19 | 20250102 | 15760 | -58.38 | 20240226 | 5520 | 18.84 | 20241210 | 2.37 | N | 005950 | 5000 | 1136 억 | 430536 | N | N | 0 | N | 00 | N | |||
| 112 | 20250107 | 100208 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6550 | 30 | 2 | 0.46 | 134241390 | 20546 | 28.54 | 6530 | 6590 | 6450 | 8470 | 4570 | 6520 | 6533.70 | 1.89 | 0 | 2267 | 6886 | 6702 | 6406 | 6222 | 5926 | 6795 | 6315 | 1136 | 1950 | 5000 | 4690 | 10 | 1 | 22722739 | 1488 | -5.11 | 0.88 | 12 | 0.09 | -1282.00 | 7450.00 | 15760 | 20240226 | -58.44 | 5520 | 20241210 | 18.66 | 6590 | 0.00 | 20250106 | 5900 | 11.02 | 20250102 | 15760 | -58.44 | 20240226 | 5520 | 18.66 | 20241210 | 2.37 | N | 005950 | 5000 | 1136 억 | 430536 | N | N | 0 | N | 00 | N | |||
| 113 | 20250107 | 090207 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6590 | 70 | 2 | 1.07 | 7691430 | 1175 | 1.63 | 6530 | 6590 | 6530 | 8470 | 4570 | 6520 | 6545.90 | 1.89 | 0 | 409 | 6886 | 6702 | 6406 | 6222 | 5926 | 6795 | 6315 | 1136 | 1950 | 5000 | 4690 | 10 | 1 | 22722739 | 1497 | -5.14 | 0.88 | 12 | 0.01 | -1282.00 | 7450.00 | 15760 | 20240226 | -58.19 | 5520 | 20241210 | 19.38 | 6590 | 0.00 | 20250106 | 5900 | 11.69 | 20250102 | 15760 | -58.19 | 20240226 | 5520 | 19.38 | 20241210 | 2.37 | N | 005950 | 5000 | 1136 억 | 430536 | N | N | 0 | N | 00 | N | |||
| 114 | 20250106 | 160205 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6520 | 260 | 2 | 4.15 | 465110380 | 71929 | 122.40 | 6270 | 6590 | 6110 | 8130 | 4390 | 6260 | 6466.24 | 1.88 | 0 | 2211 | 6540 | 6400 | 6210 | 6070 | 5880 | 6470 | 6140 | 1136 | 1870 | 5000 | 4500 | 10 | 1 | 22722739 | 1482 | -5.09 | 0.88 | 12 | 0.32 | -1282.00 | 7450.00 | 15760 | 20240226 | -58.63 | 5520 | 20241210 | 18.12 | 6590 | -1.06 | 20250106 | 5900 | 10.51 | 20250102 | 15760 | -58.63 | 20240226 | 5520 | 18.12 | 20241210 | 2.36 | N | 005950 | 5000 | 1136 억 | 427338 | N | N | 0 | N | 00 | N | |||
| 115 | 20250106 | 150205 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6500 | 240 | 2 | 3.83 | 439012070 | 67924 | 115.59 | 6270 | 6590 | 6110 | 8130 | 4390 | 6260 | 6463.28 | 1.88 | 0 | 2523 | 6540 | 6400 | 6210 | 6070 | 5880 | 6470 | 6140 | 1136 | 1870 | 5000 | 4500 | 10 | 1 | 22722739 | 1477 | -5.07 | 0.87 | 12 | 0.30 | -1282.00 | 7450.00 | 15760 | 20240226 | -58.76 | 5520 | 20241210 | 17.75 | 6590 | -1.37 | 20250106 | 5900 | 10.17 | 20250102 | 15760 | -58.76 | 20240226 | 5520 | 17.75 | 20241210 | 2.36 | N | 005950 | 5000 | 1136 억 | 427338 | N | N | 0 | N | 00 | N | |||
| 116 | 20250106 | 140204 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6490 | 230 | 2 | 3.67 | 420206150 | 65026 | 110.66 | 6270 | 6590 | 6110 | 8130 | 4390 | 6260 | 6462.13 | 1.88 | 0 | 1543 | 6540 | 6400 | 6210 | 6070 | 5880 | 6470 | 6140 | 1136 | 1870 | 5000 | 4500 | 10 | 1 | 22722739 | 1475 | -5.06 | 0.87 | 12 | 0.29 | -1282.00 | 7450.00 | 15760 | 20240226 | -58.82 | 5520 | 20241210 | 17.57 | 6590 | -1.52 | 20250106 | 5900 | 10.00 | 20250102 | 15760 | -58.82 | 20240226 | 5520 | 17.57 | 20241210 | 2.36 | N | 005950 | 5000 | 1136 억 | 427338 | N | N | 0 | N | 00 | N | |||
| 117 | 20250106 | 130204 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6490 | 230 | 2 | 3.67 | 370636540 | 57401 | 97.68 | 6270 | 6590 | 6110 | 8130 | 4390 | 6260 | 6456.97 | 1.88 | 0 | 2683 | 6540 | 6400 | 6210 | 6070 | 5880 | 6470 | 6140 | 1136 | 1870 | 5000 | 4500 | 10 | 1 | 22722739 | 1475 | -5.06 | 0.87 | 12 | 0.25 | -1282.00 | 7450.00 | 15760 | 20240226 | -58.82 | 5520 | 20241210 | 17.57 | 6590 | -1.52 | 20250106 | 5900 | 10.00 | 20250102 | 15760 | -58.82 | 20240226 | 5520 | 17.57 | 20241210 | 2.36 | N | 005950 | 5000 | 1136 억 | 427338 | N | N | 0 | N | 00 | N | |||
| 118 | 20250106 | 120204 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6530 | 270 | 2 | 4.31 | 348070770 | 53928 | 91.77 | 6270 | 6590 | 6110 | 8130 | 4390 | 6260 | 6454.36 | 1.88 | 0 | 2208 | 6540 | 6400 | 6210 | 6070 | 5880 | 6470 | 6140 | 1136 | 1870 | 5000 | 4500 | 10 | 1 | 22722739 | 1484 | -5.09 | 0.88 | 12 | 0.24 | -1282.00 | 7450.00 | 15760 | 20240226 | -58.57 | 5520 | 20241210 | 18.30 | 6590 | -0.91 | 20250106 | 5900 | 10.68 | 20250102 | 15760 | -58.57 | 20240226 | 5520 | 18.30 | 20241210 | 2.36 | N | 005950 | 5000 | 1136 억 | 427338 | N | N | 0 | N | 00 | N | |||
| 119 | 20250106 | 110204 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6490 | 230 | 2 | 3.67 | 296997760 | 46093 | 78.44 | 6270 | 6590 | 6110 | 8130 | 4390 | 6260 | 6443.45 | 1.88 | 0 | 435 | 6540 | 6400 | 6210 | 6070 | 5880 | 6470 | 6140 | 1136 | 1870 | 5000 | 4500 | 10 | 1 | 22722739 | 1475 | -5.06 | 0.87 | 12 | 0.20 | -1282.00 | 7450.00 | 15760 | 20240226 | -58.82 | 5520 | 20241210 | 17.57 | 6590 | -1.52 | 20250106 | 5900 | 10.00 | 20250102 | 15760 | -58.82 | 20240226 | 5520 | 17.57 | 20241210 | 2.36 | N | 005950 | 5000 | 1136 억 | 427338 | N | N | 0 | N | 00 | N | |||
| 120 | 20250106 | 100203 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6510 | 250 | 2 | 3.99 | 238409820 | 37030 | 63.01 | 6270 | 6590 | 6110 | 8130 | 4390 | 6260 | 6438.29 | 1.88 | 0 | -2856 | 6540 | 6400 | 6210 | 6070 | 5880 | 6470 | 6140 | 1136 | 1870 | 5000 | 4500 | 10 | 1 | 22722739 | 1479 | -5.08 | 0.87 | 12 | 0.16 | -1282.00 | 7450.00 | 15760 | 20240226 | -58.69 | 5520 | 20241210 | 17.93 | 6590 | -1.21 | 20250106 | 5900 | 10.34 | 20250102 | 15760 | -58.69 | 20240226 | 5520 | 17.93 | 20241210 | 2.36 | N | 005950 | 5000 | 1136 억 | 427338 | N | N | 0 | N | 00 | N | |||
| 121 | 20250106 | 090202 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6360 | 100 | 2 | 1.60 | 27358440 | 4391 | 7.47 | 6270 | 6360 | 6110 | 8130 | 4390 | 6260 | 6230.57 | 1.88 | 0 | 74 | 6540 | 6400 | 6210 | 6070 | 5880 | 6470 | 6140 | 1136 | 1870 | 5000 | 4500 | 10 | 1 | 22722739 | 1445 | -4.96 | 0.85 | 12 | 0.02 | -1282.00 | 7450.00 | 15760 | 20240226 | -59.64 | 5520 | 20241210 | 15.22 | 6360 | 0.00 | 20250106 | 5900 | 7.80 | 20250102 | 15760 | -59.64 | 20240226 | 5520 | 15.22 | 20241210 | 2.36 | N | 005950 | 5000 | 1136 억 | 427338 | N | N | 0 | N | 00 | N | |||
| 122 | 20250103 | 160204 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6260 | 220 | 2 | 3.64 | 363362810 | 58068 | 108.23 | 6020 | 6350 | 6020 | 7850 | 4230 | 6040 | 6257.54 | 1.79 | 0 | 21243 | 6253 | 6146 | 6023 | 5916 | 5793 | 6085 | 5855 | 1136 | 1810 | 5000 | 4340 | 10 | 1 | 22722739 | 1422 | -4.88 | 0.84 | 12 | 0.26 | -1282.00 | 7450.00 | 15760 | 20240226 | -60.28 | 5520 | 20241210 | 13.41 | 6350 | -1.42 | 20250103 | 5900 | 6.10 | 20250102 | 15760 | -60.28 | 20240226 | 5520 | 13.41 | 20241210 | 2.38 | N | 005950 | 5000 | 1136 억 | 406030 | N | N | 0 | N | 00 | N | |||
| 123 | 20250103 | 150203 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6240 | 200 | 2 | 3.31 | 354832230 | 56707 | 105.70 | 6020 | 6350 | 6020 | 7850 | 4230 | 6040 | 6257.29 | 1.79 | 0 | 20886 | 6253 | 6146 | 6023 | 5916 | 5793 | 6085 | 5855 | 1136 | 1810 | 5000 | 4340 | 10 | 1 | 22722739 | 1418 | -4.87 | 0.84 | 12 | 0.25 | -1282.00 | 7450.00 | 15760 | 20240226 | -60.41 | 5520 | 20241210 | 13.04 | 6350 | -1.73 | 20250103 | 5900 | 5.76 | 20250102 | 15760 | -60.41 | 20240226 | 5520 | 13.04 | 20241210 | 2.38 | N | 005950 | 5000 | 1136 억 | 406030 | N | N | 0 | N | 00 | N | |||
| 124 | 20250103 | 140203 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6270 | 230 | 2 | 3.81 | 343235820 | 54852 | 102.24 | 6020 | 6350 | 6020 | 7850 | 4230 | 6040 | 6257.49 | 1.79 | 0 | 20741 | 6253 | 6146 | 6023 | 5916 | 5793 | 6085 | 5855 | 1136 | 1810 | 5000 | 4340 | 10 | 1 | 22722739 | 1425 | -4.89 | 0.84 | 12 | 0.24 | -1282.00 | 7450.00 | 15760 | 20240226 | -60.22 | 5520 | 20241210 | 13.59 | 6350 | -1.26 | 20250103 | 5900 | 6.27 | 20250102 | 15760 | -60.22 | 20240226 | 5520 | 13.59 | 20241210 | 2.38 | N | 005950 | 5000 | 1136 억 | 406030 | N | N | 0 | N | 00 | N | |||
| 125 | 20250103 | 130203 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6280 | 240 | 2 | 3.97 | 286181100 | 45768 | 85.31 | 6020 | 6350 | 6020 | 7850 | 4230 | 6040 | 6252.86 | 1.79 | 0 | 17726 | 6253 | 6146 | 6023 | 5916 | 5793 | 6085 | 5855 | 1136 | 1810 | 5000 | 4340 | 10 | 1 | 22722739 | 1427 | -4.90 | 0.84 | 12 | 0.20 | -1282.00 | 7450.00 | 15760 | 20240226 | -60.15 | 5520 | 20241210 | 13.77 | 6350 | -1.10 | 20250103 | 5900 | 6.44 | 20250102 | 15760 | -60.15 | 20240226 | 5520 | 13.77 | 20241210 | 2.38 | N | 005950 | 5000 | 1136 억 | 406030 | N | N | 0 | N | 00 | N | |||
| 126 | 20250103 | 120204 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6270 | 230 | 2 | 3.81 | 251230260 | 40202 | 74.93 | 6020 | 6350 | 6020 | 7850 | 4230 | 6040 | 6249.20 | 1.79 | 0 | 15913 | 6253 | 6146 | 6023 | 5916 | 5793 | 6085 | 5855 | 1136 | 1810 | 5000 | 4340 | 10 | 1 | 22722739 | 1425 | -4.89 | 0.84 | 12 | 0.18 | -1282.00 | 7450.00 | 15760 | 20240226 | -60.22 | 5520 | 20241210 | 13.59 | 6350 | -1.26 | 20250103 | 5900 | 6.27 | 20250102 | 15760 | -60.22 | 20240226 | 5520 | 13.59 | 20241210 | 2.38 | N | 005950 | 5000 | 1136 억 | 406030 | N | N | 0 | N | 00 | N | |||
| 127 | 20250103 | 110203 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6250 | 210 | 2 | 3.48 | 218725530 | 35012 | 65.26 | 6020 | 6350 | 6020 | 7850 | 4230 | 6040 | 6247.16 | 1.79 | 0 | 11368 | 6253 | 6146 | 6023 | 5916 | 5793 | 6085 | 5855 | 1136 | 1810 | 5000 | 4340 | 10 | 1 | 22722739 | 1420 | -4.88 | 0.84 | 12 | 0.15 | -1282.00 | 7450.00 | 15760 | 20240226 | -60.34 | 5520 | 20241210 | 13.22 | 6350 | -1.57 | 20250103 | 5900 | 5.93 | 20250102 | 15760 | -60.34 | 20240226 | 5520 | 13.22 | 20241210 | 2.38 | N | 005950 | 5000 | 1136 억 | 406030 | N | N | 0 | N | 00 | N | |||
| 128 | 20250103 | 100203 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6220 | 180 | 2 | 2.98 | 173232460 | 27729 | 51.68 | 6020 | 6350 | 6020 | 7850 | 4230 | 6040 | 6247.34 | 1.79 | 0 | 8170 | 6253 | 6146 | 6023 | 5916 | 5793 | 6085 | 5855 | 1136 | 1810 | 5000 | 4340 | 10 | 1 | 22722739 | 1413 | -4.85 | 0.83 | 12 | 0.12 | -1282.00 | 7450.00 | 15760 | 20240226 | -60.53 | 5520 | 20241210 | 12.68 | 6350 | -2.05 | 20250103 | 5900 | 5.42 | 20250102 | 15760 | -60.53 | 20240226 | 5520 | 12.68 | 20241210 | 2.38 | N | 005950 | 5000 | 1136 억 | 406030 | N | N | 0 | N | 00 | N | |||
| 129 | 20250103 | 090203 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6040 | 0 | 3 | 0.00 | 1782200 | 296 | 0.55 | 6020 | 6040 | 6020 | 7850 | 4230 | 6040 | 6020.95 | 1.79 | 0 | 128 | 6253 | 6146 | 6023 | 5916 | 5793 | 6085 | 5855 | 1136 | 1810 | 5000 | 4340 | 10 | 1 | 22722739 | 1372 | -4.71 | 0.81 | 12 | 0.00 | -1282.00 | 7450.00 | 15760 | 20240226 | -61.68 | 5520 | 20241210 | 9.42 | 6130 | -1.47 | 20250102 | 5900 | 2.37 | 20250102 | 15760 | -61.68 | 20240226 | 5520 | 9.42 | 20241210 | 2.38 | N | 005950 | 5000 | 1136 억 | 406030 | N | N | 0 | N | 00 | N | |||
| 130 | 20250102 | 160203 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6040 | -60 | 5 | -0.98 | 318814640 | 53250 | 176.46 | 6100 | 6130 | 5900 | 7930 | 4270 | 6100 | 5987.12 | 1.80 | 0 | -4819 | 6233 | 6166 | 6033 | 5966 | 5833 | 6200 | 6000 | 1136 | 1830 | 5000 | 4390 | 10 | 1 | 22722739 | 1372 | -4.71 | 0.81 | 12 | 0.23 | -1282.00 | 7450.00 | 15760 | 20240226 | -61.68 | 5520 | 20241210 | 9.42 | 6130 | -1.47 | 20250102 | 5900 | 2.37 | 20250102 | 15760 | -61.68 | 20240226 | 5520 | 9.42 | 20241210 | 2.36 | N | 005950 | 5000 | 1136 억 | 409205 | N | N | 0 | N | 00 | N | |||
| 131 | 20250102 | 150204 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6020 | -80 | 5 | -1.31 | 300175560 | 50162 | 166.23 | 6100 | 6130 | 5900 | 7930 | 4270 | 6100 | 5984.12 | 1.80 | 0 | -4883 | 6233 | 6166 | 6033 | 5966 | 5833 | 6200 | 6000 | 1136 | 1830 | 5000 | 4390 | 10 | 1 | 22722739 | 1368 | -4.70 | 0.81 | 12 | 0.22 | -1282.00 | 7450.00 | 15760 | 20240226 | -61.80 | 5520 | 20241210 | 9.06 | 6130 | -1.79 | 20250102 | 5900 | 2.03 | 20250102 | 15760 | -61.80 | 20240226 | 5520 | 9.06 | 20241210 | 2.36 | N | 005950 | 5000 | 1136 억 | 409205 | N | N | 0 | N | 00 | N | |||
| 132 | 20250102 | 140201 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6020 | -80 | 5 | -1.31 | 256687930 | 42949 | 142.33 | 6100 | 6130 | 5900 | 7930 | 4270 | 6100 | 5976.58 | 1.80 | 0 | -9035 | 6233 | 6166 | 6033 | 5966 | 5833 | 6200 | 6000 | 1136 | 1830 | 5000 | 4390 | 10 | 1 | 22722739 | 1368 | -4.70 | 0.81 | 12 | 0.19 | -1282.00 | 7450.00 | 15760 | 20240226 | -61.80 | 5520 | 20241210 | 9.06 | 6130 | -1.79 | 20250102 | 5900 | 2.03 | 20250102 | 15760 | -61.80 | 20240226 | 5520 | 9.06 | 20241210 | 2.36 | N | 005950 | 5000 | 1136 억 | 409205 | N | N | 0 | N | 00 | N | |||
| 133 | 20250102 | 130203 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 5980 | -120 | 5 | -1.97 | 225545940 | 37758 | 125.13 | 6100 | 6130 | 5900 | 7930 | 4270 | 6100 | 5973.46 | 1.80 | 0 | -6802 | 6233 | 6166 | 6033 | 5966 | 5833 | 6200 | 6000 | 1136 | 1830 | 5000 | 4390 | 10 | 1 | 22722739 | 1359 | -4.66 | 0.80 | 12 | 0.17 | -1282.00 | 7450.00 | 15760 | 20240226 | -62.06 | 5520 | 20241210 | 8.33 | 6130 | -2.45 | 20250102 | 5900 | 1.36 | 20250102 | 15760 | -62.06 | 20240226 | 5520 | 8.33 | 20241210 | 2.36 | N | 005950 | 5000 | 1136 억 | 409205 | N | N | 0 | N | 00 | N | |||
| 134 | 20250102 | 120203 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 5990 | -110 | 5 | -1.80 | 205898910 | 34475 | 114.25 | 6100 | 6130 | 5900 | 7930 | 4270 | 6100 | 5972.41 | 1.80 | 0 | -4985 | 6233 | 6166 | 6033 | 5966 | 5833 | 6200 | 6000 | 1136 | 1830 | 5000 | 4390 | 10 | 1 | 22722739 | 1361 | -4.67 | 0.80 | 12 | 0.15 | -1282.00 | 7450.00 | 15760 | 20240226 | -61.99 | 5520 | 20241210 | 8.51 | 6130 | -2.28 | 20250102 | 5900 | 1.53 | 20250102 | 15760 | -61.99 | 20240226 | 5520 | 8.51 | 20241210 | 2.36 | N | 005950 | 5000 | 1136 억 | 409205 | N | N | 0 | N | 00 | N | |||
| 135 | 20250102 | 110156 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 5920 | -180 | 5 | -2.95 | 163246910 | 27352 | 90.64 | 6100 | 6130 | 5900 | 7930 | 4270 | 6100 | 5968.37 | 1.80 | 0 | -8829 | 6233 | 6166 | 6033 | 5966 | 5833 | 6200 | 6000 | 1136 | 1830 | 5000 | 4390 | 10 | 1 | 22722739 | 1345 | -4.62 | 0.79 | 12 | 0.12 | -1282.00 | 7450.00 | 15760 | 20240226 | -62.44 | 5520 | 20241210 | 7.25 | 6130 | -3.43 | 20250102 | 5900 | 0.34 | 20250102 | 15760 | -62.44 | 20240226 | 5520 | 7.25 | 20241210 | 2.36 | N | 005950 | 5000 | 1136 억 | 409205 | N | N | 0 | N | 00 | N | |||
| 136 | 20250102 | 100202 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6130 | 30 | 2 | 0.49 | 3745430 | 614 | 2.03 | 6100 | 6130 | 6080 | 7930 | 4270 | 6100 | 6100.05 | 1.80 | 0 | -442 | 6233 | 6166 | 6033 | 5966 | 5833 | 6200 | 6000 | 1136 | 1830 | 5000 | 4390 | 10 | 1 | 22722739 | 1393 | -4.78 | 0.82 | 12 | 0.00 | -1282.00 | 7450.00 | 15760 | 20240226 | -61.10 | 5520 | 20241210 | 11.05 | 6130 | 0.00 | 20250102 | 6080 | 0.82 | 20250102 | 15760 | -61.10 | 20240226 | 5520 | 11.05 | 20241210 | 2.36 | N | 005950 | 5000 | 1136 억 | 409205 | N | N | 0 | N | 00 | N | |||
| 137 | 20250102 | 090201 | 57 | 100.00 | KOSPI | 화학 | N | N | N | N | N | 6100 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7930 | 4270 | 6100 | 0.00 | 1.80 | 0 | 0 | 6233 | 6166 | 6033 | 5966 | 5833 | 6200 | 6000 | 1136 | 1830 | 5000 | 4390 | 10 | 1 | 22722739 | 1386 | -4.76 | 0.82 | 12 | 0.00 | -1282.00 | 7450.00 | 15760 | 20240226 | -61.29 | 5520 | 20241210 | 10.51 | 0 | 0.00 | 0 | 0 | 0.00 | 0 | 15760 | -61.29 | 20240226 | 5520 | 10.51 | 20241210 | 2.36 | N | 005950 | 5000 | 1136 억 | 409205 | N | N | 0 | N | 00 | N |