KissMeData/007690/price/prices-20240101.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
20240123,120231,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38750,50,2,0.13,64549550,1671,16.72,38700,38800,38500,50300,27100,38700,38629.29,18.92,0,-490,39466,39082,38516,38132,37566,39275,38325,451,11600,5000,27090,50,1,9010616,3492,4.70,0.40,12,0.02,8248.00,96721.00,58000,20230905,-33.19,35550,20231024,9.00,40950,-5.37,20240102,37350,3.75,20240118,58000,-33.19,20230905,35550,9.00,20231024,0.73,N,007690,5000,450 억,,1704917,N,N,4,N,00,N
20240123,110230,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38750,50,2,0.13,48637450,1260,12.61,38700,38800,38500,50300,27100,38700,38601.15,18.92,0,-366,39466,39082,38516,38132,37566,39275,38325,451,11600,5000,27090,50,1,9010616,3492,4.70,0.40,12,0.01,8248.00,96721.00,58000,20230905,-33.19,35550,20231024,9.00,40950,-5.37,20240102,37350,3.75,20240118,58000,-33.19,20230905,35550,9.00,20231024,0.73,N,007690,5000,450 억,,1704917,N,N,4,N,00,N
20240123,100230,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38600,-100,5,-0.26,23670250,613,6.13,38700,38750,38500,50300,27100,38700,38613.78,18.92,0,-289,39466,39082,38516,38132,37566,39275,38325,451,11600,5000,27090,50,1,9010616,3478,4.68,0.40,12,0.01,8248.00,96721.00,58000,20230905,-33.45,35550,20231024,8.58,40950,-5.74,20240102,37350,3.35,20240118,58000,-33.45,20230905,35550,8.58,20231024,0.73,N,007690,5000,450 억,,1704917,N,N,4,N,00,N
20240123,090230,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38700,0,3,0.00,232200,6,0.06,38700,38700,38700,50300,27100,38700,38700.00,18.92,0,0,39466,39082,38516,38132,37566,39275,38325,451,11600,5000,27090,50,1,9010616,3487,4.69,0.40,12,0.00,8248.00,96721.00,58000,20230905,-33.28,35550,20231024,8.86,40950,-5.49,20240102,37350,3.61,20240118,58000,-33.28,20230905,35550,8.86,20231024,0.73,N,007690,5000,450 억,,1704917,N,N,4,N,00,N
20240119,160229,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38550,450,2,1.18,691928500,18170,93.37,38100,38600,37700,49500,26700,38100,38080.54,18.96,0,-2467,38733,38416,37883,37566,37033,38575,37725,451,11400,5000,26670,50,1,9010616,3474,4.67,0.40,12,0.20,8248.00,96721.00,58000,20230905,-33.53,35550,20231024,8.44,40950,-5.86,20240102,37350,3.21,20240118,58000,-33.53,20230905,35550,8.44,20231024,0.74,N,007690,5000,450 억,,1708394,N,N,3,N,00,N
20240119,150229,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37900,-200,5,-0.52,561172400,14753,75.81,38100,38600,37700,49500,26700,38100,38037.85,18.96,0,-763,38733,38416,37883,37566,37033,38575,37725,451,11400,5000,26670,50,1,9010616,3415,4.60,0.39,12,0.16,8248.00,96721.00,58000,20230905,-34.66,35550,20231024,6.61,40950,-7.45,20240102,37350,1.47,20240118,58000,-34.66,20230905,35550,6.61,20231024,0.74,N,007690,5000,450 억,,1708394,N,N,0,N,00,N
20240119,140227,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38000,-100,5,-0.26,525121800,13801,70.92,38100,38600,37700,49500,26700,38100,38049.55,18.96,0,-879,38733,38416,37883,37566,37033,38575,37725,451,11400,5000,26670,50,1,9010616,3424,4.61,0.39,12,0.15,8248.00,96721.00,58000,20230905,-34.48,35550,20231024,6.89,40950,-7.20,20240102,37350,1.74,20240118,58000,-34.48,20230905,35550,6.89,20231024,0.74,N,007690,5000,450 억,,1708394,N,N,0,N,00,N
20240119,130229,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37850,-250,5,-0.66,322738600,8473,43.54,38100,38600,37700,49500,26700,38100,38090.24,18.96,0,-1102,38733,38416,37883,37566,37033,38575,37725,451,11400,5000,26670,50,1,9010616,3411,4.59,0.39,12,0.09,8248.00,96721.00,58000,20230905,-34.74,35550,20231024,6.47,40950,-7.57,20240102,37350,1.34,20240118,58000,-34.74,20230905,35550,6.47,20231024,0.74,N,007690,5000,450 억,,1708394,N,N,0,N,00,N
20240119,120230,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37850,-250,5,-0.66,263827400,6914,35.53,38100,38600,37850,49500,26700,38100,38158.43,18.96,0,-1264,38733,38416,37883,37566,37033,38575,37725,451,11400,5000,26670,50,1,9010616,3411,4.59,0.39,12,0.08,8248.00,96721.00,58000,20230905,-34.74,35550,20231024,6.47,40950,-7.57,20240102,37350,1.34,20240118,58000,-34.74,20230905,35550,6.47,20231024,0.74,N,007690,5000,450 억,,1708394,N,N,0,N,00,N
20240119,110229,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38150,50,2,0.13,149982550,3918,20.13,38100,38600,38050,49500,26700,38100,38280.39,18.96,0,-694,38733,38416,37883,37566,37033,38575,37725,451,11400,5000,26670,50,1,9010616,3438,4.63,0.39,12,0.04,8248.00,96721.00,58000,20230905,-34.22,35550,20231024,7.31,40950,-6.84,20240102,37350,2.14,20240118,58000,-34.22,20230905,35550,7.31,20231024,0.74,N,007690,5000,450 억,,1708394,N,N,0,N,00,N
20240119,100232,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38300,200,2,0.52,81006000,2110,10.84,38100,38600,38100,49500,26700,38100,38391.47,18.96,0,-230,38733,38416,37883,37566,37033,38575,37725,451,11400,5000,26670,50,1,9010616,3451,4.64,0.40,12,0.02,8248.00,96721.00,58000,20230905,-33.97,35550,20231024,7.74,40950,-6.47,20240102,37350,2.54,20240118,58000,-33.97,20230905,35550,7.74,20231024,0.74,N,007690,5000,450 억,,1708394,N,N,0,N,00,N
20240119,090229,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38150,50,2,0.13,5455950,143,0.73,38100,38200,38100,49500,26700,38100,38153.50,18.96,0,23,38733,38416,37883,37566,37033,38575,37725,451,11400,5000,26670,50,1,9010616,3438,4.63,0.39,12,0.00,8248.00,96721.00,58000,20230905,-34.22,35550,20231024,7.31,40950,-6.84,20240102,37350,2.14,20240118,58000,-34.22,20230905,35550,7.31,20231024,0.74,N,007690,5000,450 억,,1708394,N,N,0,N,00,N
20240118,160228,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38100,400,2,1.06,733380700,19407,63.91,37500,38200,37350,49000,26400,37700,37789.49,18.96,0,-284,39400,38550,38050,37200,36700,38300,36950,451,11300,5000,26390,50,1,9010616,3433,4.62,0.39,12,0.22,8248.00,96721.00,58000,20230905,-34.31,35550,20231024,7.17,40950,-6.96,20240102,37350,2.01,20240118,58000,-34.31,20230905,35550,7.17,20231024,0.73,N,007690,5000,450 억,,1708821,N,N,6,N,00,N
20240118,150228,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38000,300,2,0.80,574488950,15216,50.11,37500,38200,37350,49000,26400,37700,37755.58,18.96,0,506,39400,38550,38050,37200,36700,38300,36950,451,11300,5000,26390,50,1,9010616,3424,4.61,0.39,12,0.17,8248.00,96721.00,58000,20230905,-34.48,35550,20231024,6.89,40950,-7.20,20240102,37350,1.74,20240118,58000,-34.48,20230905,35550,6.89,20231024,0.73,N,007690,5000,450 억,,1708821,N,N,6,N,00,N
20240118,140229,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38100,400,2,1.06,480263100,12741,41.96,37500,38200,37350,49000,26400,37700,37694.30,18.96,0,1097,39400,38550,38050,37200,36700,38300,36950,451,11300,5000,26390,50,1,9010616,3433,4.62,0.39,12,0.14,8248.00,96721.00,58000,20230905,-34.31,35550,20231024,7.17,40950,-6.96,20240102,37350,2.01,20240118,58000,-34.31,20230905,35550,7.17,20231024,0.73,N,007690,5000,450 억,,1708821,N,N,6,N,00,N
20240118,130228,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37650,-50,5,-0.13,368979300,9802,32.28,37500,38000,37350,49000,26400,37700,37643.27,18.96,0,945,39400,38550,38050,37200,36700,38300,36950,451,11300,5000,26390,50,1,9010616,3392,4.56,0.39,12,0.11,8248.00,96721.00,58000,20230905,-35.09,35550,20231024,5.91,40950,-8.06,20240102,37350,0.80,20240118,58000,-35.09,20230905,35550,5.91,20231024,0.73,N,007690,5000,450 억,,1708821,N,N,6,N,00,N
20240118,120229,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37650,-50,5,-0.13,328468800,8725,28.73,37500,38000,37350,49000,26400,37700,37646.85,18.96,0,1054,39400,38550,38050,37200,36700,38300,36950,451,11300,5000,26390,50,1,9010616,3392,4.56,0.39,12,0.10,8248.00,96721.00,58000,20230905,-35.09,35550,20231024,5.91,40950,-8.06,20240102,37350,0.80,20240118,58000,-35.09,20230905,35550,5.91,20231024,0.73,N,007690,5000,450 억,,1708821,N,N,6,N,00,N
20240118,110229,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37550,-150,5,-0.40,278766850,7403,24.38,37500,38000,37350,49000,26400,37700,37655.93,18.96,0,1079,39400,38550,38050,37200,36700,38300,36950,451,11300,5000,26390,50,1,9010616,3383,4.55,0.39,12,0.08,8248.00,96721.00,58000,20230905,-35.26,35550,20231024,5.63,40950,-8.30,20240102,37350,0.54,20240118,58000,-35.26,20230905,35550,5.63,20231024,0.73,N,007690,5000,450 억,,1708821,N,N,6,N,00,N
20240118,100229,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37850,150,2,0.40,189107550,5021,16.54,37500,38000,37350,49000,26400,37700,37663.32,18.96,0,1342,39400,38550,38050,37200,36700,38300,36950,451,11300,5000,26390,50,1,9010616,3411,4.59,0.39,12,0.06,8248.00,96721.00,58000,20230905,-34.74,35550,20231024,6.47,40950,-7.57,20240102,37350,1.34,20240118,58000,-34.74,20230905,35550,6.47,20231024,0.73,N,007690,5000,450 억,,1708821,N,N,6,N,00,N
20240118,090228,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37500,-200,5,-0.53,5475000,146,0.48,37500,37500,37500,49000,26400,37700,37500.00,18.96,0,-15,39400,38550,38050,37200,36700,38300,36950,451,11300,5000,26390,50,1,9010616,3379,4.55,0.39,12,0.00,8248.00,96721.00,58000,20230905,-35.34,35550,20231024,5.49,40950,-8.42,20240102,37500,0.00,20240118,58000,-35.34,20230905,35550,5.49,20231024,0.73,N,007690,5000,450 억,,1708821,N,N,6,N,00,N
20240117,160227,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37700,-1150,5,-2.96,1151867850,30264,288.23,38900,38900,37550,50500,27200,38850,38060.44,18.99,0,-1882,39450,39150,38800,38500,38150,38975,38325,451,11650,5000,27190,50,1,9010616,3397,4.57,0.39,12,0.34,8248.00,96721.00,58000,20230905,-35.00,35550,20231024,6.05,40950,-7.94,20240102,37550,0.40,20240117,58000,-35.00,20230905,35550,6.05,20231024,0.73,N,007690,5000,450 억,,1711168,N,N,6,N,00,N
20240117,150229,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37600,-1250,5,-3.22,1115142450,29290,278.95,38900,38900,37550,50500,27200,38850,38071.13,18.99,0,-1611,39450,39150,38800,38500,38150,38975,38325,451,11650,5000,27190,50,1,9010616,3388,4.56,0.39,12,0.33,8248.00,96721.00,58000,20230905,-35.17,35550,20231024,5.77,40950,-8.18,20240102,37550,0.13,20240117,58000,-35.17,20230905,35550,5.77,20231024,0.73,N,007690,5000,450 억,,1711168,N,N,10,N,00,N
20240117,140228,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37900,-950,5,-2.45,812567100,21278,202.65,38900,38900,37800,50500,27200,38850,38186.57,18.99,0,-1809,39450,39150,38800,38500,38150,38975,38325,451,11650,5000,27190,50,1,9010616,3415,4.60,0.39,12,0.24,8248.00,96721.00,58000,20230905,-34.66,35550,20231024,6.61,40950,-7.45,20240102,37800,0.26,20240117,58000,-34.66,20230905,35550,6.61,20231024,0.73,N,007690,5000,450 억,,1711168,N,N,10,N,00,N
20240117,130228,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38350,-500,5,-1.29,697980500,18285,174.14,38900,38900,37800,50500,27200,38850,38170.44,18.99,0,-1995,39450,39150,38800,38500,38150,38975,38325,451,11650,5000,27190,50,1,9010616,3456,4.65,0.40,12,0.20,8248.00,96721.00,58000,20230905,-33.88,35550,20231024,7.88,40950,-6.35,20240102,37800,1.46,20240117,58000,-33.88,20230905,35550,7.88,20231024,0.73,N,007690,5000,450 억,,1711168,N,N,10,N,00,N
20240117,120229,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38000,-850,5,-2.19,549546300,14386,137.01,38900,38900,37800,50500,27200,38850,38197.81,18.99,0,-1819,39450,39150,38800,38500,38150,38975,38325,451,11650,5000,27190,50,1,9010616,3424,4.61,0.39,12,0.16,8248.00,96721.00,58000,20230905,-34.48,35550,20231024,6.89,40950,-7.20,20240102,37800,0.53,20240117,58000,-34.48,20230905,35550,6.89,20231024,0.73,N,007690,5000,450 억,,1711168,N,N,10,N,00,N
20240117,110229,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38100,-750,5,-1.93,284933150,7419,70.66,38900,38900,38100,50500,27200,38850,38402.86,18.99,0,-1028,39450,39150,38800,38500,38150,38975,38325,451,11650,5000,27190,50,1,9010616,3433,4.62,0.39,12,0.08,8248.00,96721.00,58000,20230905,-34.31,35550,20231024,7.17,40950,-6.96,20240102,38100,0.00,20240117,58000,-34.31,20230905,35550,7.17,20231024,0.73,N,007690,5000,450 억,,1711168,N,N,10,N,00,N
20240117,100228,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38800,-50,5,-0.13,133763250,3474,33.09,38900,38900,38400,50500,27200,38850,38499.05,18.99,0,-684,39450,39150,38800,38500,38150,38975,38325,451,11650,5000,27190,50,1,9010616,3496,4.70,0.40,12,0.04,8248.00,96721.00,58000,20230905,-33.10,35550,20231024,9.14,40950,-5.25,20240102,38400,1.04,20240117,58000,-33.10,20230905,35550,9.14,20231024,0.73,N,007690,5000,450 억,,1711168,N,N,10,N,00,N
20240117,090228,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38750,-100,5,-0.26,5202200,134,1.28,38900,38900,38750,50500,27200,38850,38805.95,18.99,0,-6,39450,39150,38800,38500,38150,38975,38325,451,11650,5000,27190,50,1,9010616,3492,4.70,0.40,12,0.00,8248.00,96721.00,58000,20230905,-33.19,35550,20231024,9.00,40950,-5.37,20240102,38450,0.78,20240116,58000,-33.19,20230905,35550,9.00,20231024,0.73,N,007690,5000,450 억,,1711168,N,N,10,N,00,N
20240116,160227,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38850,-50,5,-0.13,405113300,10499,46.56,38900,39100,38450,50500,27250,38900,38583.81,19.01,0,-4135,40066,39482,39116,38532,38166,39300,38350,451,11600,5000,27230,50,1,9010616,3501,4.71,0.40,12,0.12,8248.00,96721.00,58000,20230905,-33.02,35550,20231024,9.28,40950,-5.13,20240102,38450,1.04,20240116,58000,-33.02,20230905,35550,9.28,20231024,0.74,N,007690,5000,450 억,,1713228,N,N,10,N,00,N
20240116,150228,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38650,-250,5,-0.64,381982900,9902,43.91,38900,39100,38450,50500,27250,38900,38576.34,19.01,0,-3938,40066,39482,39116,38532,38166,39300,38350,451,11600,5000,27230,50,1,9010616,3483,4.69,0.40,12,0.11,8248.00,96721.00,58000,20230905,-33.36,35550,20231024,8.72,40950,-5.62,20240102,38450,0.52,20240116,58000,-33.36,20230905,35550,8.72,20231024,0.74,N,007690,5000,450 억,,1713228,N,N,14,N,00,N
20240116,140228,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38500,-400,5,-1.03,346312550,8977,39.81,38900,39100,38450,50500,27250,38900,38577.76,19.01,0,-3486,40066,39482,39116,38532,38166,39300,38350,451,11600,5000,27230,50,1,9010616,3469,4.67,0.40,12,0.10,8248.00,96721.00,58000,20230905,-33.62,35550,20231024,8.30,40950,-5.98,20240102,38450,0.13,20240116,58000,-33.62,20230905,35550,8.30,20231024,0.74,N,007690,5000,450 억,,1713228,N,N,14,N,00,N
20240116,130228,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38550,-350,5,-0.90,307097150,7959,35.29,38900,39100,38500,50500,27250,38900,38584.89,19.01,0,-2977,40066,39482,39116,38532,38166,39300,38350,451,11600,5000,27230,50,1,9010616,3474,4.67,0.40,12,0.09,8248.00,96721.00,58000,20230905,-33.53,35550,20231024,8.44,40950,-5.86,20240102,38500,0.13,20240116,58000,-33.53,20230905,35550,8.44,20231024,0.74,N,007690,5000,450 억,,1713228,N,N,14,N,00,N
20240116,120228,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38550,-350,5,-0.90,257280800,6666,29.56,38900,39100,38500,50500,27250,38900,38595.98,19.01,0,-2558,40066,39482,39116,38532,38166,39300,38350,451,11600,5000,27230,50,1,9010616,3474,4.67,0.40,12,0.07,8248.00,96721.00,58000,20230905,-33.53,35550,20231024,8.44,40950,-5.86,20240102,38500,0.13,20240116,58000,-33.53,20230905,35550,8.44,20231024,0.74,N,007690,5000,450 억,,1713228,N,N,14,N,00,N
20240116,110227,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38500,-400,5,-1.03,209861250,5436,24.11,38900,39100,38500,50500,27250,38900,38605.82,19.01,0,-2057,40066,39482,39116,38532,38166,39300,38350,451,11600,5000,27230,50,1,9010616,3469,4.67,0.40,12,0.06,8248.00,96721.00,58000,20230905,-33.62,35550,20231024,8.30,40950,-5.98,20240102,38500,0.00,20240116,58000,-33.62,20230905,35550,8.30,20231024,0.74,N,007690,5000,450 억,,1713228,N,N,14,N,00,N
20240116,100227,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38550,-350,5,-0.90,104035750,2690,11.93,38900,39100,38500,50500,27250,38900,38675.00,19.01,0,-1184,40066,39482,39116,38532,38166,39300,38350,451,11600,5000,27230,50,1,9010616,3474,4.67,0.40,12,0.03,8248.00,96721.00,58000,20230905,-33.53,35550,20231024,8.44,40950,-5.86,20240102,38500,0.13,20240116,58000,-33.53,20230905,35550,8.44,20231024,0.74,N,007690,5000,450 억,,1713228,N,N,14,N,00,N
20240116,090226,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38900,0,3,0.00,1517100,39,0.17,38900,38900,38900,50500,27250,38900,38900.00,19.01,0,0,40066,39482,39116,38532,38166,39300,38350,451,11600,5000,27230,50,1,9010616,3505,4.72,0.40,12,0.00,8248.00,96721.00,58000,20230905,-32.93,35550,20231024,9.42,40950,-5.01,20240102,38750,0.39,20240115,58000,-32.93,20230905,35550,9.42,20231024,0.74,N,007690,5000,450 억,,1713228,N,N,14,N,00,N
20240115,160227,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38900,-550,5,-1.39,877876950,22532,252.06,39350,39700,38750,51200,27650,39450,38961.35,19.02,0,-4858,40150,39800,39450,39100,38750,39625,38925,451,11750,5000,27610,50,1,9010616,3505,4.72,0.40,12,0.25,8248.00,96721.00,58000,20230905,-32.93,35550,20231024,9.42,40950,-5.01,20240102,38750,0.39,20240115,58000,-32.93,20230905,35550,9.42,20231024,0.75,N,007690,5000,450 억,,1713898,N,N,14,N,00,N
20240115,150228,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38900,-550,5,-1.39,854498900,21931,245.34,39350,39700,38750,51200,27650,39450,38963.06,19.02,0,-4492,40150,39800,39450,39100,38750,39625,38925,451,11750,5000,27610,50,1,9010616,3505,4.72,0.40,12,0.24,8248.00,96721.00,58000,20230905,-32.93,35550,20231024,9.42,40950,-5.01,20240102,38750,0.39,20240115,58000,-32.93,20230905,35550,9.42,20231024,0.75,N,007690,5000,450 억,,1713898,N,N,2,N,00,N
20240115,140228,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38950,-500,5,-1.27,758388600,19463,217.73,39350,39700,38750,51200,27650,39450,38965.66,19.02,0,-3692,40150,39800,39450,39100,38750,39625,38925,451,11750,5000,27610,50,1,9010616,3510,4.72,0.40,12,0.22,8248.00,96721.00,58000,20230905,-32.84,35550,20231024,9.56,40950,-4.88,20240102,38750,0.52,20240115,58000,-32.84,20230905,35550,9.56,20231024,0.75,N,007690,5000,450 억,,1713898,N,N,2,N,00,N
20240115,130226,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38900,-550,5,-1.39,689018650,17679,197.77,39350,39700,38750,51200,27650,39450,38973.85,19.02,0,-2844,40150,39800,39450,39100,38750,39625,38925,451,11750,5000,27610,50,1,9010616,3505,4.72,0.40,12,0.20,8248.00,96721.00,58000,20230905,-32.93,35550,20231024,9.42,40950,-5.01,20240102,38750,0.39,20240115,58000,-32.93,20230905,35550,9.42,20231024,0.75,N,007690,5000,450 억,,1713898,N,N,2,N,00,N
20240115,120227,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38900,-550,5,-1.39,643389600,16507,184.66,39350,39700,38750,51200,27650,39450,38976.77,19.02,0,-2001,40150,39800,39450,39100,38750,39625,38925,451,11750,5000,27610,50,1,9010616,3505,4.72,0.40,12,0.18,8248.00,96721.00,58000,20230905,-32.93,35550,20231024,9.42,40950,-5.01,20240102,38750,0.39,20240115,58000,-32.93,20230905,35550,9.42,20231024,0.75,N,007690,5000,450 억,,1713898,N,N,2,N,00,N
20240115,110226,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38900,-550,5,-1.39,415028300,10630,118.92,39350,39700,38800,51200,27650,39450,39043.11,19.02,0,-1510,40150,39800,39450,39100,38750,39625,38925,451,11750,5000,27610,50,1,9010616,3505,4.72,0.40,12,0.12,8248.00,96721.00,58000,20230905,-32.93,35550,20231024,9.42,40950,-5.01,20240102,38800,0.26,20240115,58000,-32.93,20230905,35550,9.42,20231024,0.75,N,007690,5000,450 억,,1713898,N,N,2,N,00,N
20240115,100226,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39250,-200,5,-0.51,78071850,1985,22.21,39350,39700,39200,51200,27650,39450,39330.91,19.02,0,-919,40150,39800,39450,39100,38750,39625,38925,451,11750,5000,27610,50,1,9010616,3537,4.76,0.41,12,0.02,8248.00,96721.00,58000,20230905,-32.33,35550,20231024,10.41,40950,-4.15,20240102,39050,0.51,20240110,58000,-32.33,20230905,35550,10.41,20231024,0.75,N,007690,5000,450 억,,1713898,N,N,2,N,00,N
20240115,090227,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39600,150,2,0.38,1935150,49,0.55,39350,39600,39350,51200,27650,39450,39492.86,19.02,0,-1,40150,39800,39450,39100,38750,39625,38925,451,11750,5000,27610,50,1,9010616,3568,4.80,0.41,12,0.00,8248.00,96721.00,58000,20230905,-31.72,35550,20231024,11.39,40950,-3.30,20240102,39050,1.41,20240110,58000,-31.72,20230905,35550,11.39,20231024,0.75,N,007690,5000,450 억,,1713898,N,N,2,N,00,N
20240112,160227,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39450,100,2,0.25,351734300,8938,69.90,39600,39800,39100,51100,27550,39350,39352.57,19.05,0,-2702,39816,39582,39316,39082,38816,39450,38950,451,11750,5000,27540,50,1,9010616,3555,4.78,0.41,12,0.10,8248.00,96721.00,58000,20230905,-31.98,35550,20231024,10.97,40950,-3.66,20240102,39050,1.02,20240110,58000,-31.98,20230905,35550,10.97,20231024,0.74,N,007690,5000,450 억,,1716574,N,N,2,N,00,N
20240112,150227,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39450,100,2,0.25,332696150,8455,66.13,39600,39800,39100,51100,27550,39350,39349.04,19.05,0,-2420,39816,39582,39316,39082,38816,39450,38950,451,11750,5000,27540,50,1,9010616,3555,4.78,0.41,12,0.09,8248.00,96721.00,58000,20230905,-31.98,35550,20231024,10.97,40950,-3.66,20240102,39050,1.02,20240110,58000,-31.98,20230905,35550,10.97,20231024,0.74,N,007690,5000,450 억,,1716574,N,N,18,N,00,N
20240112,140227,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39600,250,2,0.64,307191600,7810,61.08,39600,39800,39100,51100,27550,39350,39333.11,19.05,0,-2055,39816,39582,39316,39082,38816,39450,38950,451,11750,5000,27540,50,1,9010616,3568,4.80,0.41,12,0.09,8248.00,96721.00,58000,20230905,-31.72,35550,20231024,11.39,40950,-3.30,20240102,39050,1.41,20240110,58000,-31.72,20230905,35550,11.39,20231024,0.74,N,007690,5000,450 억,,1716574,N,N,18,N,00,N
20240112,130225,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39700,350,2,0.89,258317750,6576,51.43,39600,39800,39100,51100,27550,39350,39281.90,19.05,0,-1635,39816,39582,39316,39082,38816,39450,38950,451,11750,5000,27540,50,1,9010616,3577,4.81,0.41,12,0.07,8248.00,96721.00,58000,20230905,-31.55,35550,20231024,11.67,40950,-3.05,20240102,39050,1.66,20240110,58000,-31.55,20230905,35550,11.67,20231024,0.74,N,007690,5000,450 억,,1716574,N,N,18,N,00,N
20240112,120226,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39250,-100,5,-0.25,196705800,5018,39.25,39600,39600,39100,51100,27550,39350,39200.04,19.05,0,-1265,39816,39582,39316,39082,38816,39450,38950,451,11750,5000,27540,50,1,9010616,3537,4.76,0.41,12,0.06,8248.00,96721.00,58000,20230905,-32.33,35550,20231024,10.41,40950,-4.15,20240102,39050,0.51,20240110,58000,-32.33,20230905,35550,10.41,20231024,0.74,N,007690,5000,450 억,,1716574,N,N,18,N,00,N
20240112,110226,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39200,-150,5,-0.38,130522450,3331,26.05,39600,39600,39100,51100,27550,39350,39184.16,19.05,0,-1284,39816,39582,39316,39082,38816,39450,38950,451,11750,5000,27540,50,1,9010616,3532,4.75,0.41,12,0.04,8248.00,96721.00,58000,20230905,-32.41,35550,20231024,10.27,40950,-4.27,20240102,39050,0.38,20240110,58000,-32.41,20230905,35550,10.27,20231024,0.74,N,007690,5000,450 억,,1716574,N,N,18,N,00,N
20240112,100226,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39200,-150,5,-0.38,82601600,2108,16.49,39600,39600,39100,51100,27550,39350,39184.82,19.05,0,-816,39816,39582,39316,39082,38816,39450,38950,451,11750,5000,27540,50,1,9010616,3532,4.75,0.41,12,0.02,8248.00,96721.00,58000,20230905,-32.41,35550,20231024,10.27,40950,-4.27,20240102,39050,0.38,20240110,58000,-32.41,20230905,35550,10.27,20231024,0.74,N,007690,5000,450 억,,1716574,N,N,18,N,00,N
20240112,090226,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39550,200,2,0.51,2890750,73,0.57,39600,39600,39550,51100,27550,39350,39599.32,19.05,0,-10,39816,39582,39316,39082,38816,39450,38950,451,11750,5000,27540,50,1,9010616,3564,4.80,0.41,12,0.00,8248.00,96721.00,58000,20230905,-31.81,35550,20231024,11.25,40950,-3.42,20240102,39050,1.28,20240110,58000,-31.81,20230905,35550,11.25,20231024,0.74,N,007690,5000,450 억,,1716574,N,N,18,N,00,N
20240111,160225,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39350,-150,5,-0.38,498005500,12686,54.41,39500,39550,39050,51300,27650,39500,39256.31,19.06,0,-1961,40333,39916,39483,39066,38633,39700,38850,451,11800,5000,27650,50,1,9010616,3546,4.77,0.41,12,0.14,8248.00,96721.00,58000,20230905,-32.16,35550,20231024,10.69,40950,-3.91,20240102,39050,0.77,20240111,58000,-32.16,20230905,35550,10.69,20231024,0.70,N,007690,5000,450 억,,1717417,N,N,18,N,00,N
20240111,150227,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39250,-250,5,-0.63,467603800,11912,51.09,39500,39550,39050,51300,27650,39500,39254.85,19.06,0,-1842,40333,39916,39483,39066,38633,39700,38850,451,11800,5000,27650,50,1,9010616,3537,4.76,0.41,12,0.13,8248.00,96721.00,58000,20230905,-32.33,35550,20231024,10.41,40950,-4.15,20240102,39050,0.51,20240111,58000,-32.33,20230905,35550,10.41,20231024,0.70,N,007690,5000,450 억,,1717417,N,N,9,N,00,N
20240111,140226,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39100,-400,5,-1.01,312961750,7985,34.25,39500,39500,39050,51300,27650,39500,39193.71,19.06,0,-1134,40333,39916,39483,39066,38633,39700,38850,451,11800,5000,27650,50,1,9010616,3523,4.74,0.40,12,0.09,8248.00,96721.00,58000,20230905,-32.59,35550,20231024,9.99,40950,-4.52,20240102,39050,0.13,20240111,58000,-32.59,20230905,35550,9.99,20231024,0.70,N,007690,5000,450 억,,1717417,N,N,9,N,00,N
20240111,130225,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39200,-300,5,-0.76,228287950,5823,24.98,39500,39500,39050,51300,27650,39500,39204.53,19.06,0,128,40333,39916,39483,39066,38633,39700,38850,451,11800,5000,27650,50,1,9010616,3532,4.75,0.41,12,0.06,8248.00,96721.00,58000,20230905,-32.41,35550,20231024,10.27,40950,-4.27,20240102,39050,0.38,20240111,58000,-32.41,20230905,35550,10.27,20231024,0.70,N,007690,5000,450 억,,1717417,N,N,9,N,00,N
20240111,120226,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39350,-150,5,-0.38,183011650,4668,20.02,39500,39500,39050,51300,27650,39500,39205.58,19.06,0,126,40333,39916,39483,39066,38633,39700,38850,451,11800,5000,27650,50,1,9010616,3546,4.77,0.41,12,0.05,8248.00,96721.00,58000,20230905,-32.16,35550,20231024,10.69,40950,-3.91,20240102,39050,0.77,20240111,58000,-32.16,20230905,35550,10.69,20231024,0.70,N,007690,5000,450 억,,1717417,N,N,9,N,00,N
20240111,110226,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39200,-300,5,-0.76,176488650,4502,19.31,39500,39500,39050,51300,27650,39500,39202.28,19.06,0,144,40333,39916,39483,39066,38633,39700,38850,451,11800,5000,27650,50,1,9010616,3532,4.75,0.41,12,0.05,8248.00,96721.00,58000,20230905,-32.41,35550,20231024,10.27,40950,-4.27,20240102,39050,0.38,20240111,58000,-32.41,20230905,35550,10.27,20231024,0.70,N,007690,5000,450 억,,1717417,N,N,9,N,00,N
20240111,100226,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39100,-400,5,-1.01,142074900,3623,15.54,39500,39500,39050,51300,27650,39500,39214.71,19.06,0,190,40333,39916,39483,39066,38633,39700,38850,451,11800,5000,27650,50,1,9010616,3523,4.74,0.40,12,0.04,8248.00,96721.00,58000,20230905,-32.59,35550,20231024,9.99,40950,-4.52,20240102,39050,0.13,20240111,58000,-32.59,20230905,35550,9.99,20231024,0.70,N,007690,5000,450 억,,1717417,N,N,9,N,00,N
20240111,090225,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39350,-150,5,-0.38,21297750,541,2.32,39500,39500,39100,51300,27650,39500,39367.38,19.06,0,-180,40333,39916,39483,39066,38633,39700,38850,451,11800,5000,27650,50,1,9010616,3546,4.77,0.41,12,0.01,8248.00,96721.00,58000,20230905,-32.16,35550,20231024,10.69,40950,-3.91,20240102,39050,0.77,20240110,58000,-32.16,20230905,35550,10.69,20231024,0.70,N,007690,5000,450 억,,1717417,N,N,9,N,00,N
20240110,160225,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39500,-200,5,-0.50,915934750,23315,82.08,39700,39900,39050,51600,27800,39700,39285.17,19.09,441,-5345,41133,40416,40033,39316,38933,40225,39125,451,11900,5000,27790,50,1,9010616,3559,4.79,0.41,12,0.26,8248.00,96721.00,58000,20230905,-31.90,35550,20231024,11.11,40950,-3.54,20240102,39050,1.15,20240110,58000,-31.90,20230905,35550,11.11,20231024,0.70,N,007690,5000,450 억,,1719759,N,N,9,N,00,N
20240110,150225,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39300,-400,5,-1.01,801875500,20411,71.85,39700,39900,39050,51600,27800,39700,39286.44,19.09,441,-6536,41133,40416,40033,39316,38933,40225,39125,451,11900,5000,27790,50,1,9010616,3541,4.76,0.41,12,0.23,8248.00,96721.00,58000,20230905,-32.24,35550,20231024,10.55,40950,-4.03,20240102,39050,0.64,20240110,58000,-32.24,20230905,35550,10.55,20231024,0.70,N,007690,5000,450 억,,1719759,N,N,1,N,00,N
20240110,140226,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39100,-600,5,-1.51,615567550,15645,55.08,39700,39900,39100,51600,27800,39700,39345.96,19.09,441,-5368,41133,40416,40033,39316,38933,40225,39125,451,11900,5000,27790,50,1,9010616,3523,4.74,0.40,12,0.17,8248.00,96721.00,58000,20230905,-32.59,35550,20231024,9.99,40950,-4.52,20240102,39100,0.00,20240110,58000,-32.59,20230905,35550,9.99,20231024,0.70,N,007690,5000,450 억,,1719759,N,N,1,N,00,N
20240110,130225,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39200,-500,5,-1.26,442376650,11222,39.51,39700,39900,39200,51600,27800,39700,39420.48,19.09,441,-3287,41133,40416,40033,39316,38933,40225,39125,451,11900,5000,27790,50,1,9010616,3532,4.75,0.41,12,0.12,8248.00,96721.00,58000,20230905,-32.41,35550,20231024,10.27,40950,-4.27,20240102,39200,0.00,20240110,58000,-32.41,20230905,35550,10.27,20231024,0.70,N,007690,5000,450 억,,1719759,N,N,1,N,00,N
20240110,120225,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39300,-400,5,-1.01,376424450,9542,33.59,39700,39900,39300,51600,27800,39700,39449.22,19.09,441,-2913,41133,40416,40033,39316,38933,40225,39125,451,11900,5000,27790,50,1,9010616,3541,4.76,0.41,12,0.11,8248.00,96721.00,58000,20230905,-32.24,35550,20231024,10.55,40950,-4.03,20240102,39300,0.00,20240110,58000,-32.24,20230905,35550,10.55,20231024,0.70,N,007690,5000,450 억,,1719759,N,N,1,N,00,N
20240110,110225,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39350,-350,5,-0.88,303572550,7689,27.07,39700,39900,39300,51600,27800,39700,39481.41,19.09,441,-2246,41133,40416,40033,39316,38933,40225,39125,451,11900,5000,27790,50,1,9010616,3546,4.77,0.41,12,0.09,8248.00,96721.00,58000,20230905,-32.16,35550,20231024,10.69,40950,-3.91,20240102,39300,0.13,20240110,58000,-32.16,20230905,35550,10.69,20231024,0.70,N,007690,5000,450 억,,1719759,N,N,1,N,00,N
20240110,100225,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39500,-200,5,-0.50,152567600,3855,13.57,39700,39900,39500,51600,27800,39700,39576.55,19.09,441,-1107,41133,40416,40033,39316,38933,40225,39125,451,11900,5000,27790,50,1,9010616,3559,4.79,0.41,12,0.04,8248.00,96721.00,58000,20230905,-31.90,35550,20231024,11.11,40950,-3.54,20240102,39400,0.25,20240103,58000,-31.90,20230905,35550,11.11,20231024,0.70,N,007690,5000,450 억,,1719759,N,N,1,N,00,N
20240110,090225,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39800,100,2,0.25,4452400,112,0.39,39700,39900,39700,51600,27800,39700,39753.57,19.09,441,-47,41133,40416,40033,39316,38933,40225,39125,451,11900,5000,27790,50,1,9010616,3586,4.83,0.41,12,0.00,8248.00,96721.00,58000,20230905,-31.38,35550,20231024,11.95,40950,-2.81,20240102,39400,1.02,20240103,58000,-31.38,20230905,35550,11.95,20231024,0.70,N,007690,5000,450 억,,1719759,N,N,1,N,00,N
20240109,160225,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39700,-400,5,-1.00,1135673100,28401,227.17,40150,40750,39650,52100,28100,40100,39987.59,19.12,0,-7237,41100,40600,40300,39800,39500,40850,40050,451,12000,5000,28070,50,1,9010616,3577,4.81,0.41,12,0.32,8248.00,96721.00,58000,20230905,-31.55,35550,20231024,11.67,40950,-3.05,20240102,39400,0.76,20240103,58000,-31.55,20230905,35550,11.67,20231024,0.70,N,007690,5000,450 억,,1723032,N,N,1,N,00,N
20240109,150225,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39700,-400,5,-1.00,1081129750,27027,216.18,40150,40750,39650,52100,28100,40100,40001.84,19.12,0,-6989,41100,40600,40300,39800,39500,40850,40050,451,12000,5000,28070,50,1,9010616,3577,4.81,0.41,12,0.30,8248.00,96721.00,58000,20230905,-31.55,35550,20231024,11.67,40950,-3.05,20240102,39400,0.76,20240103,58000,-31.55,20230905,35550,11.67,20231024,0.70,N,007690,5000,450 억,,1723032,N,N,36,N,00,N
20240109,140224,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39800,-300,5,-0.75,915568750,22863,182.87,40150,40750,39800,52100,28100,40100,40045.87,19.12,0,-5956,41100,40600,40300,39800,39500,40850,40050,451,12000,5000,28070,50,1,9010616,3586,4.83,0.41,12,0.25,8248.00,96721.00,58000,20230905,-31.38,35550,20231024,11.95,40950,-2.81,20240102,39400,1.02,20240103,58000,-31.38,20230905,35550,11.95,20231024,0.70,N,007690,5000,450 억,,1723032,N,N,36,N,00,N
20240109,130225,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39950,-150,5,-0.37,779206950,19444,155.53,40150,40750,39900,52100,28100,40100,40074.42,19.12,0,-5175,41100,40600,40300,39800,39500,40850,40050,451,12000,5000,28070,50,1,9010616,3600,4.84,0.41,12,0.22,8248.00,96721.00,58000,20230905,-31.12,35550,20231024,12.38,40950,-2.44,20240102,39400,1.40,20240103,58000,-31.12,20230905,35550,12.38,20231024,0.70,N,007690,5000,450 억,,1723032,N,N,36,N,00,N
20240109,120226,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39950,-150,5,-0.37,637044150,15883,127.04,40150,40750,39900,52100,28100,40100,40108.55,19.12,0,-4574,41100,40600,40300,39800,39500,40850,40050,451,12000,5000,28070,50,1,9010616,3600,4.84,0.41,12,0.18,8248.00,96721.00,58000,20230905,-31.12,35550,20231024,12.38,40950,-2.44,20240102,39400,1.40,20240103,58000,-31.12,20230905,35550,12.38,20231024,0.70,N,007690,5000,450 억,,1723032,N,N,36,N,00,N
20240109,110225,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39950,-150,5,-0.37,506063800,12604,100.82,40150,40750,39900,52100,28100,40100,40151.05,19.12,0,-4098,41100,40600,40300,39800,39500,40850,40050,451,12000,5000,28070,50,1,9010616,3600,4.84,0.41,12,0.14,8248.00,96721.00,58000,20230905,-31.12,35550,20231024,12.38,40950,-2.44,20240102,39400,1.40,20240103,58000,-31.12,20230905,35550,12.38,20231024,0.70,N,007690,5000,450 억,,1723032,N,N,36,N,00,N
20240109,100225,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,40000,-100,5,-0.25,340850700,8469,67.74,40150,40750,39950,52100,28100,40100,40246.87,19.12,0,-3543,41100,40600,40300,39800,39500,40850,40050,451,12000,5000,28070,50,1,9010616,3604,4.85,0.41,12,0.09,8248.00,96721.00,58000,20230905,-31.03,35550,20231024,12.52,40950,-2.32,20240102,39400,1.52,20240103,58000,-31.03,20230905,35550,12.52,20231024,0.70,N,007690,5000,450 억,,1723032,N,N,36,N,00,N
20240109,090225,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,40150,50,2,0.12,4457600,111,0.89,40150,40200,40150,52100,28100,40100,40158.56,19.12,0,-3,41100,40600,40300,39800,39500,40850,40050,451,12000,5000,28070,50,1,9010616,3618,4.87,0.42,12,0.00,8248.00,96721.00,58000,20230905,-30.78,35550,20231024,12.94,40950,-1.95,20240102,39400,1.90,20240103,58000,-30.78,20230905,35550,12.94,20231024,0.70,N,007690,5000,450 억,,1723032,N,N,36,N,00,N
20240108,160225,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,40100,-50,5,-0.12,503430500,12481,115.73,40000,40800,40000,52100,28150,40150,40335.75,19.11,440,-1384,40950,40550,40200,39800,39450,40750,40000,451,11950,5000,28100,50,1,9010616,3613,4.86,0.41,12,0.14,8248.00,96721.00,58000,20230905,-30.86,35550,20231024,12.80,40950,-2.08,20240102,39400,1.78,20240103,58000,-30.86,20230905,35550,12.80,20231024,0.70,N,007690,5000,450 억,,1722331,N,N,36,N,00,N
20240108,150225,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,40100,-50,5,-0.12,485545450,12035,111.59,40000,40800,40000,52100,28150,40150,40344.45,19.11,440,-1306,40950,40550,40200,39800,39450,40750,40000,451,11950,5000,28100,50,1,9010616,3613,4.86,0.41,12,0.13,8248.00,96721.00,58000,20230905,-30.86,35550,20231024,12.80,40950,-2.08,20240102,39400,1.78,20240103,58000,-30.86,20230905,35550,12.80,20231024,0.70,N,007690,5000,450 억,,1722331,N,N,38,N,00,N
20240108,140225,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,40150,0,3,0.00,443194450,10980,101.81,40000,40800,40000,52100,28150,40150,40363.79,19.11,440,-567,40950,40550,40200,39800,39450,40750,40000,451,11950,5000,28100,50,1,9010616,3618,4.87,0.42,12,0.12,8248.00,96721.00,58000,20230905,-30.78,35550,20231024,12.94,40950,-1.95,20240102,39400,1.90,20240103,58000,-30.78,20230905,35550,12.94,20231024,0.70,N,007690,5000,450 억,,1722331,N,N,38,N,00,N
20240108,130224,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,40250,100,2,0.25,360774700,8932,82.82,40000,40800,40000,52100,28150,40150,40391.26,19.11,440,140,40950,40550,40200,39800,39450,40750,40000,451,11950,5000,28100,50,1,9010616,3627,4.88,0.42,12,0.10,8248.00,96721.00,58000,20230905,-30.60,35550,20231024,13.22,40950,-1.71,20240102,39400,2.16,20240103,58000,-30.60,20230905,35550,13.22,20231024,0.70,N,007690,5000,450 억,,1722331,N,N,38,N,00,N
20240108,120225,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,40250,100,2,0.25,308693350,7639,70.83,40000,40800,40000,52100,28150,40150,40410.18,19.11,440,874,40950,40550,40200,39800,39450,40750,40000,451,11950,5000,28100,50,1,9010616,3627,4.88,0.42,12,0.08,8248.00,96721.00,58000,20230905,-30.60,35550,20231024,13.22,40950,-1.71,20240102,39400,2.16,20240103,58000,-30.60,20230905,35550,13.22,20231024,0.70,N,007690,5000,450 억,,1722331,N,N,38,N,00,N
20240108,110225,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,40150,0,3,0.00,276136250,6829,63.32,40000,40800,40000,52100,28150,40150,40435.83,19.11,440,1410,40950,40550,40200,39800,39450,40750,40000,451,11950,5000,28100,50,1,9010616,3618,4.87,0.42,12,0.08,8248.00,96721.00,58000,20230905,-30.78,35550,20231024,12.94,40950,-1.95,20240102,39400,1.90,20240103,58000,-30.78,20230905,35550,12.94,20231024,0.70,N,007690,5000,450 억,,1722331,N,N,38,N,00,N
20240108,100227,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,40350,200,2,0.50,224507900,5546,51.42,40000,40800,40000,52100,28150,40150,40481.05,19.11,440,1680,40950,40550,40200,39800,39450,40750,40000,451,11950,5000,28100,50,1,9010616,3636,4.89,0.42,12,0.06,8248.00,96721.00,58000,20230905,-30.43,35550,20231024,13.50,40950,-1.47,20240102,39400,2.41,20240103,58000,-30.43,20230905,35550,13.50,20231024,0.70,N,007690,5000,450 억,,1722331,N,N,38,N,00,N
20240108,090224,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,40500,350,2,0.87,6832200,170,1.58,40000,40500,40000,52100,28150,40150,40189.41,19.11,440,0,40950,40550,40200,39800,39450,40750,40000,451,11950,5000,28100,50,1,9010616,3649,4.91,0.42,12,0.00,8248.00,96721.00,58000,20230905,-30.17,35550,20231024,13.92,40950,-1.10,20240102,39400,2.79,20240103,58000,-30.17,20230905,35550,13.92,20231024,0.70,N,007690,5000,450 억,,1722331,N,N,38,N,00,N
20240105,160224,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,40150,50,2,0.12,433641350,10785,125.13,40000,40600,39850,52100,28100,40100,40207.82,19.13,0,-2800,40566,40332,40116,39882,39666,40225,39775,451,12000,5000,28070,50,1,9010616,3618,4.87,0.42,12,0.12,8248.00,96721.00,58000,20230905,-30.78,35550,20231024,12.94,40950,-1.95,20240102,39400,1.90,20240103,58000,-30.78,20230905,35550,12.94,20231024,0.79,N,007690,5000,450 억,,1723798,N,N,38,N,00,N
20240105,150224,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,40100,0,3,0.00,417394500,10380,120.43,40000,40600,39850,52100,28100,40100,40211.42,19.13,0,-2586,40566,40332,40116,39882,39666,40225,39775,451,12000,5000,28070,50,1,9010616,3613,4.86,0.41,12,0.12,8248.00,96721.00,58000,20230905,-30.86,35550,20231024,12.80,40950,-2.08,20240102,39400,1.78,20240103,58000,-30.86,20230905,35550,12.80,20231024,0.79,N,007690,5000,450 억,,1723798,N,N,69,N,00,N
20240105,140224,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,40350,250,2,0.62,373809850,9297,107.87,40000,40600,39850,52100,28100,40100,40207.58,19.13,0,-1852,40566,40332,40116,39882,39666,40225,39775,451,12000,5000,28070,50,1,9010616,3636,4.89,0.42,12,0.10,8248.00,96721.00,58000,20230905,-30.43,35550,20231024,13.50,40950,-1.47,20240102,39400,2.41,20240103,58000,-30.43,20230905,35550,13.50,20231024,0.79,N,007690,5000,450 억,,1723798,N,N,69,N,00,N
20240105,130224,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,40400,300,2,0.75,345463000,8594,99.71,40000,40600,39850,52100,28100,40100,40198.16,19.13,0,-1738,40566,40332,40116,39882,39666,40225,39775,451,12000,5000,28070,50,1,9010616,3640,4.90,0.42,12,0.10,8248.00,96721.00,58000,20230905,-30.34,35550,20231024,13.64,40950,-1.34,20240102,39400,2.54,20240103,58000,-30.34,20230905,35550,13.64,20231024,0.79,N,007690,5000,450 억,,1723798,N,N,69,N,00,N
20240105,120225,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,40350,250,2,0.62,244407250,6098,70.75,40000,40450,39850,52100,28100,40100,40079.90,19.13,0,-1559,40566,40332,40116,39882,39666,40225,39775,451,12000,5000,28070,50,1,9010616,3636,4.89,0.42,12,0.07,8248.00,96721.00,58000,20230905,-30.43,35550,20231024,13.50,40950,-1.47,20240102,39400,2.41,20240103,58000,-30.43,20230905,35550,13.50,20231024,0.79,N,007690,5000,450 억,,1723798,N,N,69,N,00,N
20240105,110223,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39850,-250,5,-0.62,136538650,3419,39.67,40000,40100,39850,52100,28100,40100,39935.26,19.13,0,-787,40566,40332,40116,39882,39666,40225,39775,451,12000,5000,28070,50,1,9010616,3591,4.83,0.41,12,0.04,8248.00,96721.00,58000,20230905,-31.29,35550,20231024,12.10,40950,-2.69,20240102,39400,1.14,20240103,58000,-31.29,20230905,35550,12.10,20231024,0.79,N,007690,5000,450 억,,1723798,N,N,69,N,00,N
20240105,100224,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39900,-200,5,-0.50,67453250,1689,19.60,40000,40100,39850,52100,28100,40100,39936.80,19.13,0,-403,40566,40332,40116,39882,39666,40225,39775,451,12000,5000,28070,50,1,9010616,3595,4.84,0.41,12,0.02,8248.00,96721.00,58000,20230905,-31.21,35550,20231024,12.24,40950,-2.56,20240102,39400,1.27,20240103,58000,-31.21,20230905,35550,12.24,20231024,0.79,N,007690,5000,450 억,,1723798,N,N,69,N,00,N
20240105,090224,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,40000,-100,5,-0.25,240000,6,0.07,40000,40000,40000,52100,28100,40100,40000.00,19.13,0,-6,40566,40332,40116,39882,39666,40225,39775,451,12000,5000,28070,50,1,9010616,3604,4.85,0.41,12,0.00,8248.00,96721.00,58000,20230905,-31.03,35550,20231024,12.52,40950,-2.32,20240102,39400,1.52,20240103,58000,-31.03,20230905,35550,12.52,20231024,0.79,N,007690,5000,450 억,,1723798,N,N,69,N,00,N
20240104,160223,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,40100,-50,5,-0.12,345246600,8619,29.55,40150,40350,39900,52100,28150,40150,40056.40,19.16,0,-3185,40983,40566,39983,39566,38983,40650,39650,451,11950,5000,28100,50,1,9010616,3613,4.86,0.41,12,0.10,8248.00,96721.00,58000,20230905,-30.86,35550,20231024,12.80,40950,-2.08,20240102,39400,1.78,20240103,58000,-30.86,20230905,35550,12.80,20231024,0.75,N,007690,5000,450 억,,1726015,N,N,69,N,00,N
20240104,150224,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39950,-200,5,-0.50,317866050,7935,27.20,40150,40350,39900,52100,28150,40150,40058.73,19.16,0,-2839,40983,40566,39983,39566,38983,40650,39650,451,11950,5000,28100,50,1,9010616,3600,4.84,0.41,12,0.09,8248.00,96721.00,58000,20230905,-31.12,35550,20231024,12.38,40950,-2.44,20240102,39400,1.40,20240103,58000,-31.12,20230905,35550,12.38,20231024,0.75,N,007690,5000,450 억,,1726015,N,N,163,N,00,N
20240104,140224,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,40050,-100,5,-0.25,225133550,5615,19.25,40150,40350,39900,52100,28150,40150,40095.02,19.16,0,-2093,40983,40566,39983,39566,38983,40650,39650,451,11950,5000,28100,50,1,9010616,3609,4.86,0.41,12,0.06,8248.00,96721.00,58000,20230905,-30.95,35550,20231024,12.66,40950,-2.20,20240102,39400,1.65,20240103,58000,-30.95,20230905,35550,12.66,20231024,0.75,N,007690,5000,450 억,,1726015,N,N,163,N,00,N
20240104,130224,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,40050,-100,5,-0.25,200815600,5008,17.17,40150,40350,39900,52100,28150,40150,40098.96,19.16,0,-1855,40983,40566,39983,39566,38983,40650,39650,451,11950,5000,28100,50,1,9010616,3609,4.86,0.41,12,0.06,8248.00,96721.00,58000,20230905,-30.95,35550,20231024,12.66,40950,-2.20,20240102,39400,1.65,20240103,58000,-30.95,20230905,35550,12.66,20231024,0.75,N,007690,5000,450 억,,1726015,N,N,163,N,00,N
20240104,120223,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,40100,-50,5,-0.12,163952200,4089,14.02,40150,40350,39900,52100,28150,40150,40095.92,19.16,0,-1482,40983,40566,39983,39566,38983,40650,39650,451,11950,5000,28100,50,1,9010616,3613,4.86,0.41,12,0.05,8248.00,96721.00,58000,20230905,-30.86,35550,20231024,12.80,40950,-2.08,20240102,39400,1.78,20240103,58000,-30.86,20230905,35550,12.80,20231024,0.75,N,007690,5000,450 억,,1726015,N,N,163,N,00,N
20240104,110223,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,40100,-50,5,-0.12,113062050,2819,9.66,40150,40350,39900,52100,28150,40150,40107.15,19.16,0,-1289,40983,40566,39983,39566,38983,40650,39650,451,11950,5000,28100,50,1,9010616,3613,4.86,0.41,12,0.03,8248.00,96721.00,58000,20230905,-30.86,35550,20231024,12.80,40950,-2.08,20240102,39400,1.78,20240103,58000,-30.86,20230905,35550,12.80,20231024,0.75,N,007690,5000,450 억,,1726015,N,N,163,N,00,N
20240104,100223,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,40050,-100,5,-0.25,54197700,1349,4.62,40150,40350,39900,52100,28150,40150,40176.20,19.16,0,-416,40983,40566,39983,39566,38983,40650,39650,451,11950,5000,28100,50,1,9010616,3609,4.86,0.41,12,0.01,8248.00,96721.00,58000,20230905,-30.95,35550,20231024,12.66,40950,-2.20,20240102,39400,1.65,20240103,58000,-30.95,20230905,35550,12.66,20231024,0.75,N,007690,5000,450 억,,1726015,N,N,163,N,00,N
20240104,090224,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39900,-250,5,-0.62,7354300,184,0.63,40150,40300,39900,52100,28150,40150,39969.02,19.16,0,-88,40983,40566,39983,39566,38983,40650,39650,451,11950,5000,28100,50,1,9010616,3595,4.84,0.41,12,0.00,8248.00,96721.00,58000,20230905,-31.21,35550,20231024,12.24,40950,-2.56,20240102,39400,1.27,20240103,58000,-31.21,20230905,35550,12.24,20231024,0.75,N,007690,5000,450 억,,1726015,N,N,163,N,00,N
20240103,160223,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,40150,0,3,0.00,1161777550,29169,68.64,40150,40400,39400,52100,28150,40150,39828.87,19.21,0,-5064,41383,40766,40333,39716,39283,40550,39500,451,11950,5000,28100,50,1,9010616,3618,4.87,0.42,12,0.32,8248.00,96721.00,58000,20230905,-30.78,35550,20231024,12.94,40950,-1.95,20240102,39400,1.90,20240103,58000,-30.78,20230905,35550,12.94,20231024,0.75,N,007690,5000,450 억,,1730610,N,N,163,N,00,N
20240103,150222,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,40050,-100,5,-0.25,1129344650,28361,66.74,40150,40400,39400,52100,28150,40150,39820.34,19.21,0,-4797,41383,40766,40333,39716,39283,40550,39500,451,11950,5000,28100,50,1,9010616,3609,4.86,0.41,12,0.31,8248.00,96721.00,58000,20230905,-30.95,35550,20231024,12.66,40950,-2.20,20240102,39400,1.65,20240103,58000,-30.95,20230905,35550,12.66,20231024,0.75,N,007690,5000,450 억,,1730610,N,N,1,N,00,N
20240103,140221,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,40200,50,2,0.12,1063734950,26727,62.89,40150,40400,39400,52100,28150,40150,39800.01,19.21,0,-3798,41383,40766,40333,39716,39283,40550,39500,451,11950,5000,28100,50,1,9010616,3622,4.87,0.42,12,0.30,8248.00,96721.00,58000,20230905,-30.69,35550,20231024,13.08,40950,-1.83,20240102,39400,2.03,20240103,58000,-30.69,20230905,35550,13.08,20231024,0.75,N,007690,5000,450 억,,1730610,N,N,1,N,00,N
20240103,130223,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,40300,150,2,0.37,988297200,24854,58.49,40150,40350,39400,52100,28150,40150,39764.11,19.21,0,-3145,41383,40766,40333,39716,39283,40550,39500,451,11950,5000,28100,50,1,9010616,3631,4.89,0.42,12,0.28,8248.00,96721.00,58000,20230905,-30.52,35550,20231024,13.36,40950,-1.59,20240102,39400,2.28,20240103,58000,-30.52,20230905,35550,13.36,20231024,0.75,N,007690,5000,450 억,,1730610,N,N,1,N,00,N
20240103,120224,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,40200,50,2,0.12,916141850,23063,54.27,40150,40250,39400,52100,28150,40150,39723.45,19.21,0,-3155,41383,40766,40333,39716,39283,40550,39500,451,11950,5000,28100,50,1,9010616,3622,4.87,0.42,12,0.26,8248.00,96721.00,58000,20230905,-30.69,35550,20231024,13.08,40950,-1.83,20240102,39400,2.03,20240103,58000,-30.69,20230905,35550,13.08,20231024,0.75,N,007690,5000,450 억,,1730610,N,N,1,N,00,N
20240103,110223,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39850,-300,5,-0.75,680581500,17184,40.44,40150,40150,39400,52100,28150,40150,39605.53,19.21,0,-1941,41383,40766,40333,39716,39283,40550,39500,451,11950,5000,28100,50,1,9010616,3591,4.83,0.41,12,0.19,8248.00,96721.00,58000,20230905,-31.29,35550,20231024,12.10,40950,-2.69,20240102,39400,1.14,20240103,58000,-31.29,20230905,35550,12.10,20231024,0.75,N,007690,5000,450 억,,1730610,N,N,1,N,00,N
20240103,100222,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39600,-550,5,-1.37,564118450,14242,33.51,40150,40150,39400,52100,28150,40150,39609.50,19.21,0,-981,41383,40766,40333,39716,39283,40550,39500,451,11950,5000,28100,50,1,9010616,3568,4.80,0.41,12,0.16,8248.00,96721.00,58000,20230905,-31.72,35550,20231024,11.39,40950,-3.30,20240102,39400,0.51,20240103,58000,-31.72,20230905,35550,11.39,20231024,0.75,N,007690,5000,450 억,,1730610,N,N,1,N,00,N
20240103,090223,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39750,-400,5,-1.00,75818800,1904,4.48,40150,40150,39700,52100,28150,40150,39820.80,19.21,0,-1696,41383,40766,40333,39716,39283,40550,39500,451,11950,5000,28100,50,1,9010616,3582,4.82,0.41,12,0.02,8248.00,96721.00,58000,20230905,-31.47,35550,20231024,11.81,40950,-2.93,20240102,39700,0.13,20240103,58000,-31.47,20230905,35550,11.81,20231024,0.75,N,007690,5000,450 억,,1730610,N,N,1,N,00,N
20240102,160222,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,40150,-800,5,-1.95,1703398850,42448,197.80,40950,40950,39900,53200,28700,40950,40129.07,19.23,0,-2223,41716,41332,40666,40282,39616,41525,40475,451,12250,5000,28660,50,1,9010616,3618,4.87,0.42,12,0.47,8248.00,96721.00,58000,20230905,-30.78,35550,20231024,12.94,40950,-1.95,20240102,39900,0.63,20240102,58000,-30.78,20230905,35550,12.94,20231024,0.74,N,007690,5000,450 억,,1732734,N,N,1,N,00,N
20240102,150222,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39950,-1000,5,-2.44,1539615050,38357,178.74,40950,40950,39900,53200,28700,40950,40139.09,19.23,0,-2924,41716,41332,40666,40282,39616,41525,40475,451,12250,5000,28660,50,1,9010616,3600,4.84,0.41,12,0.43,8248.00,96721.00,58000,20230905,-31.12,35550,20231024,12.38,40950,-2.44,20240102,39900,0.13,20240102,58000,-31.12,20230905,35550,12.38,20231024,0.74,N,007690,5000,450 억,,1732734,N,N,2,N,00,N
20240102,140223,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,40100,-850,5,-2.08,958128350,23832,111.05,40950,40950,40050,53200,28700,40950,40203.44,19.23,0,-3777,41716,41332,40666,40282,39616,41525,40475,451,12250,5000,28660,50,1,9010616,3613,4.86,0.41,12,0.26,8248.00,96721.00,58000,20230905,-30.86,35550,20231024,12.80,40950,-2.08,20240102,40050,0.12,20240102,58000,-30.86,20230905,35550,12.80,20231024,0.74,N,007690,5000,450 억,,1732734,N,N,2,N,00,N
20240102,130223,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,40150,-800,5,-1.95,623038350,15475,72.11,40950,40950,40100,53200,28700,40950,40260.96,19.23,0,-3109,41716,41332,40666,40282,39616,41525,40475,451,12250,5000,28660,50,1,9010616,3618,4.87,0.42,12,0.17,8248.00,96721.00,58000,20230905,-30.78,35550,20231024,12.94,40950,-1.95,20240102,40100,0.12,20240102,58000,-30.78,20230905,35550,12.94,20231024,0.74,N,007690,5000,450 억,,1732734,N,N,2,N,00,N
20240102,120222,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,40250,-700,5,-1.71,393038900,9750,45.43,40950,40950,40150,53200,28700,40950,40311.68,19.23,0,-1785,41716,41332,40666,40282,39616,41525,40475,451,12250,5000,28660,50,1,9010616,3627,4.88,0.42,12,0.11,8248.00,96721.00,58000,20230905,-30.60,35550,20231024,13.22,40950,-1.71,20240102,40150,0.25,20240102,58000,-30.60,20230905,35550,13.22,20231024,0.74,N,007690,5000,450 억,,1732734,N,N,2,N,00,N
20240102,110223,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,40200,-750,5,-1.83,266793850,6611,30.81,40950,40950,40150,53200,28700,40950,40356.05,19.23,0,-1571,41716,41332,40666,40282,39616,41525,40475,451,12250,5000,28660,50,1,9010616,3622,4.87,0.42,12,0.07,8248.00,96721.00,58000,20230905,-30.69,35550,20231024,13.08,40950,-1.83,20240102,40150,0.12,20240102,58000,-30.69,20230905,35550,13.08,20231024,0.74,N,007690,5000,450 억,,1732734,N,N,2,N,00,N
20240102,100220,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,40750,-200,5,-0.49,9075300,222,1.03,40950,40950,40750,53200,28700,40950,40879.73,19.23,0,-23,41716,41332,40666,40282,39616,41525,40475,451,12250,5000,28660,50,1,9010616,3672,4.94,0.42,12,0.00,8248.00,96721.00,58000,20230905,-29.74,35550,20231024,14.63,40950,-0.49,20240102,40750,0.00,20240102,58000,-29.74,20230905,35550,14.63,20231024,0.74,N,007690,5000,450 억,,1732734,N,N,2,N,00,N
20240102,090218,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,40950,0,3,0.00,0,0,0.00,0,0,0,53200,28700,40950,0.00,19.23,0,0,41716,41332,40666,40282,39616,41525,40475,451,12250,5000,28660,50,1,9010616,3690,4.96,0.42,12,0.00,8248.00,96721.00,58000,20230905,-29.40,35550,20231024,15.19,0,0.00,0,0,0.00,0,58000,-29.40,20230905,35550,15.19,20231024,0.74,N,007690,5000,450 억,,1732734,N,N,2,N,00,N