KissMeData/007690/price/prices-20240301.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
20240329,160227,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37650,150,2,0.40,250250850,6665,55.38,37350,37650,37350,48750,26250,37500,37547.01,18.46,0,-228,37966,37732,37516,37282,37066,37625,37175,451,11250,5000,26250,50,1,9010616,3392,44.04,0.39,12,0.07,855.00,96273.00,58000,20230905,-35.09,35550,20231024,5.91,41700,-9.71,20240220,37300,0.94,20240328,58000,-35.09,20230905,35550,5.91,20231024,0.70,N,007690,5000,450 억,,1663031,N,N,1,N,00,N
20240329,150227,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37600,100,2,0.27,192109150,5118,42.53,37350,37600,37350,48750,26250,37500,37535.98,18.46,0,-177,37966,37732,37516,37282,37066,37625,37175,451,11250,5000,26250,50,1,9010616,3388,43.98,0.39,12,0.06,855.00,96273.00,58000,20230905,-35.17,35550,20231024,5.77,41700,-9.83,20240220,37300,0.80,20240328,58000,-35.17,20230905,35550,5.77,20231024,0.70,N,007690,5000,450 억,,1663031,N,N,1,N,00,N
20240329,140225,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37500,0,3,0.00,142232250,3790,31.49,37350,37600,37350,48750,26250,37500,37528.30,18.46,0,-195,37966,37732,37516,37282,37066,37625,37175,451,11250,5000,26250,50,1,9010616,3379,43.86,0.39,12,0.04,855.00,96273.00,58000,20230905,-35.34,35550,20231024,5.49,41700,-10.07,20240220,37300,0.54,20240328,58000,-35.34,20230905,35550,5.49,20231024,0.70,N,007690,5000,450 억,,1663031,N,N,1,N,00,N
20240329,130225,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37550,50,2,0.13,129505600,3451,28.68,37350,37600,37350,48750,26250,37500,37526.98,18.46,0,-194,37966,37732,37516,37282,37066,37625,37175,451,11250,5000,26250,50,1,9010616,3383,43.92,0.39,12,0.04,855.00,96273.00,58000,20230905,-35.26,35550,20231024,5.63,41700,-9.95,20240220,37300,0.67,20240328,58000,-35.26,20230905,35550,5.63,20231024,0.70,N,007690,5000,450 억,,1663031,N,N,1,N,00,N
20240329,120224,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37500,0,3,0.00,94338150,2513,20.88,37350,37600,37350,48750,26250,37500,37540.05,18.46,0,-161,37966,37732,37516,37282,37066,37625,37175,451,11250,5000,26250,50,1,9010616,3379,43.86,0.39,12,0.03,855.00,96273.00,58000,20230905,-35.34,35550,20231024,5.49,41700,-10.07,20240220,37300,0.54,20240328,58000,-35.34,20230905,35550,5.49,20231024,0.70,N,007690,5000,450 억,,1663031,N,N,1,N,00,N
20240329,110223,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37550,50,2,0.13,53468150,1425,11.84,37350,37600,37350,48750,26250,37500,37521.51,18.46,0,-147,37966,37732,37516,37282,37066,37625,37175,451,11250,5000,26250,50,1,9010616,3383,43.92,0.39,12,0.02,855.00,96273.00,58000,20230905,-35.26,35550,20231024,5.63,41700,-9.95,20240220,37300,0.67,20240328,58000,-35.26,20230905,35550,5.63,20231024,0.70,N,007690,5000,450 억,,1663031,N,N,1,N,00,N
20240329,100224,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37500,0,3,0.00,34241550,913,7.59,37350,37600,37350,48750,26250,37500,37504.44,18.46,0,-109,37966,37732,37516,37282,37066,37625,37175,451,11250,5000,26250,50,1,9010616,3379,43.86,0.39,12,0.01,855.00,96273.00,58000,20230905,-35.34,35550,20231024,5.49,41700,-10.07,20240220,37300,0.54,20240328,58000,-35.34,20230905,35550,5.49,20231024,0.70,N,007690,5000,450 억,,1663031,N,N,1,N,00,N
20240329,090222,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37350,-150,5,-0.40,2539800,68,0.57,37350,37350,37350,48750,26250,37500,37350.00,18.46,0,0,37966,37732,37516,37282,37066,37625,37175,451,11250,5000,26250,50,1,9010616,3365,43.68,0.39,12,0.00,855.00,96273.00,58000,20230905,-35.60,35550,20231024,5.06,41700,-10.43,20240220,37300,0.13,20240328,58000,-35.60,20230905,35550,5.06,20231024,0.70,N,007690,5000,450 억,,1663031,N,N,1,N,00,N
20240328,160224,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37500,-50,5,-0.13,451091950,12031,74.28,37550,37750,37300,48800,26300,37550,37494.12,18.47,0,-938,38316,37932,37716,37332,37116,37825,37225,451,11250,5000,26280,50,1,9010616,3379,43.86,0.39,12,0.13,855.00,96273.00,58000,20230905,-35.34,35550,20231024,5.49,41700,-10.07,20240220,37300,0.54,20240328,58000,-35.34,20230905,35550,5.49,20231024,0.70,N,007690,5000,450 억,,1663930,N,N,1,N,00,N
20240328,150226,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37450,-100,5,-0.27,436323000,11637,71.85,37550,37750,37300,48800,26300,37550,37494.46,18.47,0,-887,38316,37932,37716,37332,37116,37825,37225,451,11250,5000,26280,50,1,9010616,3374,43.80,0.39,12,0.13,855.00,96273.00,58000,20230905,-35.43,35550,20231024,5.34,41700,-10.19,20240220,37300,0.40,20240328,58000,-35.43,20230905,35550,5.34,20231024,0.70,N,007690,5000,450 억,,1663930,N,N,2,N,00,N
20240328,140224,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37400,-150,5,-0.40,409854200,10930,67.49,37550,37750,37300,48800,26300,37550,37498.10,18.47,0,-827,38316,37932,37716,37332,37116,37825,37225,451,11250,5000,26280,50,1,9010616,3370,43.74,0.39,12,0.12,855.00,96273.00,58000,20230905,-35.52,35550,20231024,5.20,41700,-10.31,20240220,37300,0.27,20240328,58000,-35.52,20230905,35550,5.20,20231024,0.70,N,007690,5000,450 억,,1663930,N,N,2,N,00,N
20240328,130223,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37350,-200,5,-0.53,382779600,10206,63.02,37550,37750,37300,48800,26300,37550,37505.35,18.47,0,-793,38316,37932,37716,37332,37116,37825,37225,451,11250,5000,26280,50,1,9010616,3365,43.68,0.39,12,0.11,855.00,96273.00,58000,20230905,-35.60,35550,20231024,5.06,41700,-10.43,20240220,37300,0.13,20240328,58000,-35.60,20230905,35550,5.06,20231024,0.70,N,007690,5000,450 억,,1663930,N,N,2,N,00,N
20240328,120224,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37500,-50,5,-0.13,244857600,6520,40.26,37550,37750,37500,48800,26300,37550,37554.85,18.47,0,-676,38316,37932,37716,37332,37116,37825,37225,451,11250,5000,26280,50,1,9010616,3379,43.86,0.39,12,0.07,855.00,96273.00,58000,20230905,-35.34,35550,20231024,5.49,41700,-10.07,20240220,37350,0.40,20240118,58000,-35.34,20230905,35550,5.49,20231024,0.70,N,007690,5000,450 억,,1663930,N,N,2,N,00,N
20240328,110223,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37500,-50,5,-0.13,158590650,4220,26.06,37550,37750,37500,48800,26300,37550,37580.72,18.47,0,-525,38316,37932,37716,37332,37116,37825,37225,451,11250,5000,26280,50,1,9010616,3379,43.86,0.39,12,0.05,855.00,96273.00,58000,20230905,-35.34,35550,20231024,5.49,41700,-10.07,20240220,37350,0.40,20240118,58000,-35.34,20230905,35550,5.49,20231024,0.70,N,007690,5000,450 억,,1663930,N,N,2,N,00,N
20240328,100227,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37650,100,2,0.27,68895900,1830,11.30,37550,37750,37500,48800,26300,37550,37648.03,18.47,0,-285,38316,37932,37716,37332,37116,37825,37225,451,11250,5000,26280,50,1,9010616,3392,44.04,0.39,12,0.02,855.00,96273.00,58000,20230905,-35.09,35550,20231024,5.91,41700,-9.71,20240220,37350,0.80,20240118,58000,-35.09,20230905,35550,5.91,20231024,0.70,N,007690,5000,450 억,,1663930,N,N,2,N,00,N
20240328,090227,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37500,-50,5,-0.13,3117050,83,0.51,37550,37750,37500,48800,26300,37550,37554.82,18.47,0,-25,38316,37932,37716,37332,37116,37825,37225,451,11250,5000,26280,50,1,9010616,3379,43.86,0.39,12,0.00,855.00,96273.00,58000,20230905,-35.34,35550,20231024,5.49,41700,-10.07,20240220,37350,0.40,20240118,58000,-35.34,20230905,35550,5.49,20231024,0.70,N,007690,5000,450 억,,1663930,N,N,2,N,00,N
20240327,160227,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37550,-300,5,-0.79,609541900,16196,120.02,37850,38100,37500,49200,26500,37850,37635.34,18.48,0,-1691,38550,38200,38000,37650,37450,38100,37550,451,11350,5000,26490,50,1,9010616,3383,43.92,0.39,12,0.18,855.00,96273.00,58000,20230905,-35.26,35550,20231024,5.63,41700,-9.95,20240220,37350,0.54,20240118,58000,-35.26,20230905,35550,5.63,20231024,0.69,N,007690,5000,450 억,,1665562,N,N,2,N,00,N
20240327,150225,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37500,-350,5,-0.92,588361850,15632,115.84,37850,38100,37500,49200,26500,37850,37638.30,18.48,0,-1560,38550,38200,38000,37650,37450,38100,37550,451,11350,5000,26490,50,1,9010616,3379,43.86,0.39,12,0.17,855.00,96273.00,58000,20230905,-35.34,35550,20231024,5.49,41700,-10.07,20240220,37350,0.40,20240118,58000,-35.34,20230905,35550,5.49,20231024,0.69,N,007690,5000,450 억,,1665562,N,N,2,N,00,N
20240327,140226,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37550,-300,5,-0.79,502444900,13344,98.89,37850,38100,37500,49200,26500,37850,37653.24,18.48,0,-1386,38550,38200,38000,37650,37450,38100,37550,451,11350,5000,26490,50,1,9010616,3383,43.92,0.39,12,0.15,855.00,96273.00,58000,20230905,-35.26,35550,20231024,5.63,41700,-9.95,20240220,37350,0.54,20240118,58000,-35.26,20230905,35550,5.63,20231024,0.69,N,007690,5000,450 억,,1665562,N,N,2,N,00,N
20240327,130228,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37600,-250,5,-0.66,469684250,12472,92.43,37850,38100,37500,49200,26500,37850,37659.10,18.48,0,-1251,38550,38200,38000,37650,37450,38100,37550,451,11350,5000,26490,50,1,9010616,3388,43.98,0.39,12,0.14,855.00,96273.00,58000,20230905,-35.17,35550,20231024,5.77,41700,-9.83,20240220,37350,0.67,20240118,58000,-35.17,20230905,35550,5.77,20231024,0.69,N,007690,5000,450 억,,1665562,N,N,2,N,00,N
20240327,120226,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37600,-250,5,-0.66,390936950,10376,76.89,37850,38100,37500,49200,26500,37850,37677.04,18.48,0,-1088,38550,38200,38000,37650,37450,38100,37550,451,11350,5000,26490,50,1,9010616,3388,43.98,0.39,12,0.12,855.00,96273.00,58000,20230905,-35.17,35550,20231024,5.77,41700,-9.83,20240220,37350,0.67,20240118,58000,-35.17,20230905,35550,5.77,20231024,0.69,N,007690,5000,450 억,,1665562,N,N,2,N,00,N
20240327,110226,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37700,-150,5,-0.40,229700500,6093,45.15,37850,38100,37500,49200,26500,37850,37699.08,18.48,0,-908,38550,38200,38000,37650,37450,38100,37550,451,11350,5000,26490,50,1,9010616,3397,44.09,0.39,12,0.07,855.00,96273.00,58000,20230905,-35.00,35550,20231024,6.05,41700,-9.59,20240220,37350,0.94,20240118,58000,-35.00,20230905,35550,6.05,20231024,0.69,N,007690,5000,450 억,,1665562,N,N,2,N,00,N
20240327,100223,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37800,-50,5,-0.13,170792200,4531,33.58,37850,38100,37500,49200,26500,37850,37694.15,18.48,0,-426,38550,38200,38000,37650,37450,38100,37550,451,11350,5000,26490,50,1,9010616,3406,44.21,0.39,12,0.05,855.00,96273.00,58000,20230905,-34.83,35550,20231024,6.33,41700,-9.35,20240220,37350,1.20,20240118,58000,-34.83,20230905,35550,6.33,20231024,0.69,N,007690,5000,450 억,,1665562,N,N,2,N,00,N
20240327,090228,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38000,150,2,0.40,911400,24,0.18,37850,38000,37850,49200,26500,37850,37975.00,18.48,0,-12,38550,38200,38000,37650,37450,38100,37550,451,11350,5000,26490,50,1,9010616,3424,44.44,0.39,12,0.00,855.00,96273.00,58000,20230905,-34.48,35550,20231024,6.89,41700,-8.87,20240220,37350,1.74,20240118,58000,-34.48,20230905,35550,6.89,20231024,0.69,N,007690,5000,450 억,,1665562,N,N,2,N,00,N
20240326,160226,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37850,-150,5,-0.39,511627550,13494,230.27,38000,38350,37800,49400,26600,38000,37915.22,18.49,0,-710,38266,38132,37966,37832,37666,38200,37900,451,11400,5000,26600,50,1,9010616,3411,44.27,0.39,12,0.15,855.00,96273.00,58000,20230905,-34.74,35550,20231024,6.47,41700,-9.23,20240220,37350,1.34,20240118,58000,-34.74,20230905,35550,6.47,20231024,0.69,N,007690,5000,450 억,,1666049,N,N,2,N,00,N
20240326,150225,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37850,-150,5,-0.39,488723900,12889,219.95,38000,38350,37800,49400,26600,38000,37917.91,18.49,0,-471,38266,38132,37966,37832,37666,38200,37900,451,11400,5000,26600,50,1,9010616,3411,44.27,0.39,12,0.14,855.00,96273.00,58000,20230905,-34.74,35550,20231024,6.47,41700,-9.23,20240220,37350,1.34,20240118,58000,-34.74,20230905,35550,6.47,20231024,0.69,N,007690,5000,450 억,,1666049,N,N,13,N,00,N
20240326,140224,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37900,-100,5,-0.26,458468000,12091,206.33,38000,38350,37800,49400,26600,38000,37918.12,18.49,0,-343,38266,38132,37966,37832,37666,38200,37900,451,11400,5000,26600,50,1,9010616,3415,44.33,0.39,12,0.13,855.00,96273.00,58000,20230905,-34.66,35550,20231024,6.61,41700,-9.11,20240220,37350,1.47,20240118,58000,-34.66,20230905,35550,6.61,20231024,0.69,N,007690,5000,450 억,,1666049,N,N,13,N,00,N
20240326,130223,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37900,-100,5,-0.26,307953350,8116,138.50,38000,38350,37800,49400,26600,38000,37943.98,18.49,0,-359,38266,38132,37966,37832,37666,38200,37900,451,11400,5000,26600,50,1,9010616,3415,44.33,0.39,12,0.09,855.00,96273.00,58000,20230905,-34.66,35550,20231024,6.61,41700,-9.11,20240220,37350,1.47,20240118,58000,-34.66,20230905,35550,6.61,20231024,0.69,N,007690,5000,450 억,,1666049,N,N,13,N,00,N
20240326,120223,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37900,-100,5,-0.26,282661600,7449,127.12,38000,38350,37800,49400,26600,38000,37946.25,18.49,0,-327,38266,38132,37966,37832,37666,38200,37900,451,11400,5000,26600,50,1,9010616,3415,44.33,0.39,12,0.08,855.00,96273.00,58000,20230905,-34.66,35550,20231024,6.61,41700,-9.11,20240220,37350,1.47,20240118,58000,-34.66,20230905,35550,6.61,20231024,0.69,N,007690,5000,450 억,,1666049,N,N,13,N,00,N
20240326,110220,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37850,-150,5,-0.39,258166650,6803,116.09,38000,38350,37800,49400,26600,38000,37948.94,18.49,0,-112,38266,38132,37966,37832,37666,38200,37900,451,11400,5000,26600,50,1,9010616,3411,44.27,0.39,12,0.08,855.00,96273.00,58000,20230905,-34.74,35550,20231024,6.47,41700,-9.23,20240220,37350,1.34,20240118,58000,-34.74,20230905,35550,6.47,20231024,0.69,N,007690,5000,450 억,,1666049,N,N,13,N,00,N
20240326,100224,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37900,-100,5,-0.26,115807600,3047,52.00,38000,38350,37900,49400,26600,38000,38007.09,18.49,0,-102,38266,38132,37966,37832,37666,38200,37900,451,11400,5000,26600,50,1,9010616,3415,44.33,0.39,12,0.03,855.00,96273.00,58000,20230905,-34.66,35550,20231024,6.61,41700,-9.11,20240220,37350,1.47,20240118,58000,-34.66,20230905,35550,6.61,20231024,0.69,N,007690,5000,450 억,,1666049,N,N,13,N,00,N
20240326,090223,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38000,0,3,0.00,2698000,71,1.21,38000,38000,38000,49400,26600,38000,38000.00,18.49,0,0,38266,38132,37966,37832,37666,38200,37900,451,11400,5000,26600,50,1,9010616,3424,44.44,0.39,12,0.00,855.00,96273.00,58000,20230905,-34.48,35550,20231024,6.89,41700,-8.87,20240220,37350,1.74,20240118,58000,-34.48,20230905,35550,6.89,20231024,0.69,N,007690,5000,450 억,,1666049,N,N,13,N,00,N
20240325,160228,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38000,0,3,0.00,219864400,5794,77.37,37900,38100,37800,49400,26600,38000,37946.89,18.50,0,-1375,38333,38166,38033,37866,37733,38100,37800,451,11400,5000,26600,50,1,9010616,3424,44.44,0.39,12,0.06,855.00,96273.00,58000,20230905,-34.48,35550,20231024,6.89,41700,-8.87,20240220,37350,1.74,20240118,58000,-34.48,20230905,35550,6.89,20231024,0.68,N,007690,5000,450 억,,1667067,N,N,13,N,00,N
20240325,150230,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37950,-50,5,-0.13,198182100,5223,69.74,37900,38100,37800,49400,26600,38000,37944.11,18.50,0,-1113,38333,38166,38033,37866,37733,38100,37800,451,11400,5000,26600,50,1,9010616,3420,44.39,0.39,12,0.06,855.00,96273.00,58000,20230905,-34.57,35550,20231024,6.75,41700,-8.99,20240220,37350,1.61,20240118,58000,-34.57,20230905,35550,6.75,20231024,0.68,N,007690,5000,450 억,,1667067,N,N,6,N,00,N
20240325,140230,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38050,50,2,0.13,182568100,4812,64.25,37900,38100,37800,49400,26600,38000,37940.17,18.50,0,-966,38333,38166,38033,37866,37733,38100,37800,451,11400,5000,26600,50,1,9010616,3429,44.50,0.40,12,0.05,855.00,96273.00,58000,20230905,-34.40,35550,20231024,7.03,41700,-8.75,20240220,37350,1.87,20240118,58000,-34.40,20230905,35550,7.03,20231024,0.68,N,007690,5000,450 억,,1667067,N,N,6,N,00,N
20240325,130230,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37900,-100,5,-0.26,162291150,4278,57.12,37900,38100,37800,49400,26600,38000,37936.22,18.50,0,-875,38333,38166,38033,37866,37733,38100,37800,451,11400,5000,26600,50,1,9010616,3415,44.33,0.39,12,0.05,855.00,96273.00,58000,20230905,-34.66,35550,20231024,6.61,41700,-9.11,20240220,37350,1.47,20240118,58000,-34.66,20230905,35550,6.61,20231024,0.68,N,007690,5000,450 억,,1667067,N,N,6,N,00,N
20240325,120234,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38000,0,3,0.00,96354600,2540,33.92,37900,38100,37800,49400,26600,38000,37934.88,18.50,0,-761,38333,38166,38033,37866,37733,38100,37800,451,11400,5000,26600,50,1,9010616,3424,44.44,0.39,12,0.03,855.00,96273.00,58000,20230905,-34.48,35550,20231024,6.89,41700,-8.87,20240220,37350,1.74,20240118,58000,-34.48,20230905,35550,6.89,20231024,0.68,N,007690,5000,450 억,,1667067,N,N,6,N,00,N
20240325,110230,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38050,50,2,0.13,73773550,1946,25.98,37900,38050,37800,49400,26600,38000,37910.35,18.50,0,-643,38333,38166,38033,37866,37733,38100,37800,451,11400,5000,26600,50,1,9010616,3429,44.50,0.40,12,0.02,855.00,96273.00,58000,20230905,-34.40,35550,20231024,7.03,41700,-8.75,20240220,37350,1.87,20240118,58000,-34.40,20230905,35550,7.03,20231024,0.68,N,007690,5000,450 억,,1667067,N,N,6,N,00,N
20240325,100229,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37900,-100,5,-0.26,49942800,1318,17.60,37900,38000,37800,49400,26600,38000,37892.87,18.50,0,-403,38333,38166,38033,37866,37733,38100,37800,451,11400,5000,26600,50,1,9010616,3415,44.33,0.39,12,0.01,855.00,96273.00,58000,20230905,-34.66,35550,20231024,6.61,41700,-9.11,20240220,37350,1.47,20240118,58000,-34.66,20230905,35550,6.61,20231024,0.68,N,007690,5000,450 억,,1667067,N,N,6,N,00,N
20240325,090233,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37900,-100,5,-0.26,758000,20,0.27,37900,37900,37900,49400,26600,38000,37900.00,18.50,0,0,38333,38166,38033,37866,37733,38100,37800,451,11400,5000,26600,50,1,9010616,3415,44.33,0.39,12,0.00,855.00,96273.00,58000,20230905,-34.66,35550,20231024,6.61,41700,-9.11,20240220,37350,1.47,20240118,58000,-34.66,20230905,35550,6.61,20231024,0.68,N,007690,5000,450 억,,1667067,N,N,6,N,00,N
20240322,160229,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38000,-50,5,-0.13,275633250,7254,117.70,38100,38200,37900,49450,26650,38050,37997.42,18.50,0,178,38550,38300,38100,37850,37650,38200,37750,451,11400,5000,26630,50,1,9010616,3424,44.44,0.39,12,0.08,855.00,96273.00,58000,20230905,-34.48,35550,20231024,6.89,41700,-8.87,20240220,37350,1.74,20240118,58000,-34.48,20230905,35550,6.89,20231024,0.69,N,007690,5000,450 억,,1666890,N,N,6,N,00,N
20240322,150231,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37950,-100,5,-0.26,249385300,6563,106.49,38100,38200,37900,49450,26650,38050,37998.67,18.50,0,248,38550,38300,38100,37850,37650,38200,37750,451,11400,5000,26630,50,1,9010616,3420,44.39,0.39,12,0.07,855.00,96273.00,58000,20230905,-34.57,35550,20231024,6.75,41700,-8.99,20240220,37350,1.61,20240118,58000,-34.57,20230905,35550,6.75,20231024,0.69,N,007690,5000,450 억,,1666890,N,N,8,N,00,N
20240322,140229,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37950,-100,5,-0.26,225077050,5923,96.11,38100,38200,37900,49450,26650,38050,38000.51,18.50,0,305,38550,38300,38100,37850,37650,38200,37750,451,11400,5000,26630,50,1,9010616,3420,44.39,0.39,12,0.07,855.00,96273.00,58000,20230905,-34.57,35550,20231024,6.75,41700,-8.99,20240220,37350,1.61,20240118,58000,-34.57,20230905,35550,6.75,20231024,0.69,N,007690,5000,450 억,,1666890,N,N,8,N,00,N
20240322,130229,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37950,-100,5,-0.26,191562400,5040,81.78,38100,38200,37900,49450,26650,38050,38008.41,18.50,0,381,38550,38300,38100,37850,37650,38200,37750,451,11400,5000,26630,50,1,9010616,3420,44.39,0.39,12,0.06,855.00,96273.00,58000,20230905,-34.57,35550,20231024,6.75,41700,-8.99,20240220,37350,1.61,20240118,58000,-34.57,20230905,35550,6.75,20231024,0.69,N,007690,5000,450 억,,1666890,N,N,8,N,00,N
20240322,120229,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38000,-50,5,-0.13,124860300,3285,53.30,38100,38200,37900,49450,26650,38050,38009.22,18.50,0,301,38550,38300,38100,37850,37650,38200,37750,451,11400,5000,26630,50,1,9010616,3424,44.44,0.39,12,0.04,855.00,96273.00,58000,20230905,-34.48,35550,20231024,6.89,41700,-8.87,20240220,37350,1.74,20240118,58000,-34.48,20230905,35550,6.89,20231024,0.69,N,007690,5000,450 억,,1666890,N,N,8,N,00,N
20240322,110230,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38000,-50,5,-0.13,99441600,2616,42.45,38100,38200,37900,49450,26650,38050,38012.84,18.50,0,315,38550,38300,38100,37850,37650,38200,37750,451,11400,5000,26630,50,1,9010616,3424,44.44,0.39,12,0.03,855.00,96273.00,58000,20230905,-34.48,35550,20231024,6.89,41700,-8.87,20240220,37350,1.74,20240118,58000,-34.48,20230905,35550,6.89,20231024,0.69,N,007690,5000,450 억,,1666890,N,N,8,N,00,N
20240322,100230,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38100,50,2,0.13,65911050,1733,28.12,38100,38200,37900,49450,26650,38050,38032.92,18.50,0,452,38550,38300,38100,37850,37650,38200,37750,451,11400,5000,26630,50,1,9010616,3433,44.56,0.40,12,0.02,855.00,96273.00,58000,20230905,-34.31,35550,20231024,7.17,41700,-8.63,20240220,37350,2.01,20240118,58000,-34.31,20230905,35550,7.17,20231024,0.69,N,007690,5000,450 억,,1666890,N,N,8,N,00,N
20240322,090229,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38050,0,3,0.00,8685450,228,3.70,38100,38100,38050,49450,26650,38050,38094.08,18.50,0,-17,38550,38300,38100,37850,37650,38200,37750,451,11400,5000,26630,50,1,9010616,3429,44.50,0.40,12,0.00,855.00,96273.00,58000,20230905,-34.40,35550,20231024,7.03,41700,-8.75,20240220,37350,1.87,20240118,58000,-34.40,20230905,35550,7.03,20231024,0.69,N,007690,5000,450 억,,1666890,N,N,8,N,00,N
20240321,160229,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38050,100,2,0.26,233935400,6159,70.87,38350,38350,37900,49300,26600,37950,37982.69,18.51,0,-1136,38650,38300,38050,37700,37450,38175,37575,451,11350,5000,26560,50,1,9010616,3429,44.50,0.40,12,0.07,855.00,96273.00,58000,20230905,-34.40,35550,20231024,7.03,41700,-8.75,20240220,37350,1.87,20240118,58000,-34.40,20230905,35550,7.03,20231024,0.70,N,007690,5000,450 억,,1667681,N,N,8,N,00,N
20240321,150229,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37950,0,3,0.00,208317600,5485,63.11,38350,38350,37900,49300,26600,37950,37979.51,18.51,0,-1112,38650,38300,38050,37700,37450,38175,37575,451,11350,5000,26560,50,1,9010616,3420,44.39,0.39,12,0.06,855.00,96273.00,58000,20230905,-34.57,35550,20231024,6.75,41700,-8.99,20240220,37350,1.61,20240118,58000,-34.57,20230905,35550,6.75,20231024,0.70,N,007690,5000,450 억,,1667681,N,N,0,N,00,N
20240321,140228,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37950,0,3,0.00,184446800,4856,55.87,38350,38350,37900,49300,26600,37950,37983.28,18.51,0,-768,38650,38300,38050,37700,37450,38175,37575,451,11350,5000,26560,50,1,9010616,3420,44.39,0.39,12,0.05,855.00,96273.00,58000,20230905,-34.57,35550,20231024,6.75,41700,-8.99,20240220,37350,1.61,20240118,58000,-34.57,20230905,35550,6.75,20231024,0.70,N,007690,5000,450 억,,1667681,N,N,0,N,00,N
20240321,130226,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37900,-50,5,-0.13,145917600,3841,44.20,38350,38350,37900,49300,26600,37950,37989.48,18.51,0,-548,38650,38300,38050,37700,37450,38175,37575,451,11350,5000,26560,50,1,9010616,3415,44.33,0.39,12,0.04,855.00,96273.00,58000,20230905,-34.66,35550,20231024,6.61,41700,-9.11,20240220,37350,1.47,20240118,58000,-34.66,20230905,35550,6.61,20231024,0.70,N,007690,5000,450 억,,1667681,N,N,0,N,00,N
20240321,120227,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38000,50,2,0.13,83028650,2184,25.13,38350,38350,37900,49300,26600,37950,38016.78,18.51,0,-525,38650,38300,38050,37700,37450,38175,37575,451,11350,5000,26560,50,1,9010616,3424,44.44,0.39,12,0.02,855.00,96273.00,58000,20230905,-34.48,35550,20231024,6.89,41700,-8.87,20240220,37350,1.74,20240118,58000,-34.48,20230905,35550,6.89,20231024,0.70,N,007690,5000,450 억,,1667681,N,N,0,N,00,N
20240321,110228,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38050,100,2,0.26,50650600,1332,15.33,38350,38350,37900,49300,26600,37950,38025.98,18.51,0,-198,38650,38300,38050,37700,37450,38175,37575,451,11350,5000,26560,50,1,9010616,3429,44.50,0.40,12,0.01,855.00,96273.00,58000,20230905,-34.40,35550,20231024,7.03,41700,-8.75,20240220,37350,1.87,20240118,58000,-34.40,20230905,35550,7.03,20231024,0.70,N,007690,5000,450 억,,1667681,N,N,0,N,00,N
20240321,100229,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38050,100,2,0.26,39663950,1043,12.00,38350,38350,37900,49300,26600,37950,38028.72,18.51,0,-62,38650,38300,38050,37700,37450,38175,37575,451,11350,5000,26560,50,1,9010616,3429,44.50,0.40,12,0.01,855.00,96273.00,58000,20230905,-34.40,35550,20231024,7.03,41700,-8.75,20240220,37350,1.87,20240118,58000,-34.40,20230905,35550,7.03,20231024,0.70,N,007690,5000,450 억,,1667681,N,N,0,N,00,N
20240321,090229,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38350,400,2,1.05,153400,4,0.05,38350,38350,38350,49300,26600,37950,38350.00,18.51,0,-1,38650,38300,38050,37700,37450,38175,37575,451,11350,5000,26560,50,1,9010616,3456,44.85,0.40,12,0.00,855.00,96273.00,58000,20230905,-33.88,35550,20231024,7.88,41700,-8.03,20240220,37350,2.68,20240118,58000,-33.88,20230905,35550,7.88,20231024,0.70,N,007690,5000,450 억,,1667681,N,N,0,N,00,N
20240320,160227,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37950,50,2,0.13,330175050,8671,72.85,38000,38400,37800,49250,26550,37900,38078.08,18.51,0,-968,38766,38332,38066,37632,37366,38200,37500,451,11350,5000,26530,50,1,9010616,3420,44.39,0.39,12,0.10,855.00,96273.00,58000,20230905,-34.57,35550,20231024,6.75,41700,-8.99,20240220,37350,1.61,20240118,58000,-34.57,20230905,35550,6.75,20231024,0.70,N,007690,5000,450 억,,1667786,N,N,5,N,00,N
20240320,150227,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38050,150,2,0.40,308153650,8091,67.97,38000,38400,37800,49250,26550,37900,38085.98,18.51,0,-861,38766,38332,38066,37632,37366,38200,37500,451,11350,5000,26530,50,1,9010616,3429,44.50,0.40,12,0.09,855.00,96273.00,58000,20230905,-34.40,35550,20231024,7.03,41700,-8.75,20240220,37350,1.87,20240118,58000,-34.40,20230905,35550,7.03,20231024,0.70,N,007690,5000,450 억,,1667786,N,N,5,N,00,N
20240320,140229,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38250,350,2,0.92,287647000,7553,63.45,38000,38400,37800,49250,26550,37900,38083.81,18.51,0,-814,38766,38332,38066,37632,37366,38200,37500,451,11350,5000,26530,50,1,9010616,3447,44.74,0.40,12,0.08,855.00,96273.00,58000,20230905,-34.05,35550,20231024,7.59,41700,-8.27,20240220,37350,2.41,20240118,58000,-34.05,20230905,35550,7.59,20231024,0.70,N,007690,5000,450 억,,1667786,N,N,5,N,00,N
20240320,130229,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37950,50,2,0.13,267116450,7013,58.92,38000,38400,37800,49250,26550,37900,38088.76,18.51,0,-720,38766,38332,38066,37632,37366,38200,37500,451,11350,5000,26530,50,1,9010616,3420,44.39,0.39,12,0.08,855.00,96273.00,58000,20230905,-34.57,35550,20231024,6.75,41700,-8.99,20240220,37350,1.61,20240118,58000,-34.57,20230905,35550,6.75,20231024,0.70,N,007690,5000,450 억,,1667786,N,N,5,N,00,N
20240320,120228,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37950,50,2,0.13,223675300,5868,49.30,38000,38400,37800,49250,26550,37900,38117.81,18.51,0,-756,38766,38332,38066,37632,37366,38200,37500,451,11350,5000,26530,50,1,9010616,3420,44.39,0.39,12,0.07,855.00,96273.00,58000,20230905,-34.57,35550,20231024,6.75,41700,-8.99,20240220,37350,1.61,20240118,58000,-34.57,20230905,35550,6.75,20231024,0.70,N,007690,5000,450 억,,1667786,N,N,5,N,00,N
20240320,110227,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38150,250,2,0.66,176492400,4629,38.89,38000,38400,37800,49250,26550,37900,38127.54,18.51,0,-713,38766,38332,38066,37632,37366,38200,37500,451,11350,5000,26530,50,1,9010616,3438,44.62,0.40,12,0.05,855.00,96273.00,58000,20230905,-34.22,35550,20231024,7.31,41700,-8.51,20240220,37350,2.14,20240118,58000,-34.22,20230905,35550,7.31,20231024,0.70,N,007690,5000,450 억,,1667786,N,N,5,N,00,N
20240320,100227,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38100,200,2,0.53,94537100,2487,20.89,38000,38150,37800,49250,26550,37900,38012.51,18.51,0,-367,38766,38332,38066,37632,37366,38200,37500,451,11350,5000,26530,50,1,9010616,3433,44.56,0.40,12,0.03,855.00,96273.00,58000,20230905,-34.31,35550,20231024,7.17,41700,-8.63,20240220,37350,2.01,20240118,58000,-34.31,20230905,35550,7.17,20231024,0.70,N,007690,5000,450 억,,1667786,N,N,5,N,00,N
20240320,090226,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37900,0,3,0.00,5117300,135,1.13,38000,38000,37850,49250,26550,37900,37905.93,18.51,0,-20,38766,38332,38066,37632,37366,38200,37500,451,11350,5000,26530,50,1,9010616,3415,44.33,0.39,12,0.00,855.00,96273.00,58000,20230905,-34.66,35550,20231024,6.61,41700,-9.11,20240220,37350,1.47,20240118,58000,-34.66,20230905,35550,6.61,20231024,0.70,N,007690,5000,450 억,,1667786,N,N,5,N,00,N
20240319,160226,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37900,-200,5,-0.52,452006100,11893,94.07,38050,38500,37800,49500,26700,38100,38006.06,18.53,0,-1354,38966,38532,38266,37832,37566,38400,37700,451,11400,5000,26670,50,1,9010616,3415,44.33,0.39,12,0.13,855.00,96273.00,58000,20230905,-34.66,35550,20231024,6.61,41700,-9.11,20240220,37350,1.47,20240118,58000,-34.66,20230905,35550,6.61,20231024,0.70,N,007690,5000,450 억,,1669270,N,N,5,N,00,N
20240319,150227,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37900,-200,5,-0.52,438773700,11544,91.31,38050,38500,37800,49500,26700,38100,38008.81,18.53,0,-1200,38966,38532,38266,37832,37566,38400,37700,451,11400,5000,26670,50,1,9010616,3415,44.33,0.39,12,0.13,855.00,96273.00,58000,20230905,-34.66,35550,20231024,6.61,41700,-9.11,20240220,37350,1.47,20240118,58000,-34.66,20230905,35550,6.61,20231024,0.70,N,007690,5000,450 억,,1669270,N,N,0,N,00,N
20240319,140227,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37850,-250,5,-0.66,382989200,10071,79.66,38050,38500,37800,49500,26700,38100,38028.91,18.53,0,-899,38966,38532,38266,37832,37566,38400,37700,451,11400,5000,26670,50,1,9010616,3411,44.27,0.39,12,0.11,855.00,96273.00,58000,20230905,-34.74,35550,20231024,6.47,41700,-9.23,20240220,37350,1.34,20240118,58000,-34.74,20230905,35550,6.47,20231024,0.70,N,007690,5000,450 억,,1669270,N,N,0,N,00,N
20240319,130216,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37900,-200,5,-0.52,368169400,9680,76.56,38050,38500,37800,49500,26700,38100,38034.03,18.53,0,-766,38966,38532,38266,37832,37566,38400,37700,451,11400,5000,26670,50,1,9010616,3415,44.33,0.39,12,0.11,855.00,96273.00,58000,20230905,-34.66,35550,20231024,6.61,41700,-9.11,20240220,37350,1.47,20240118,58000,-34.66,20230905,35550,6.61,20231024,0.70,N,007690,5000,450 억,,1669270,N,N,0,N,00,N
20240319,120227,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37950,-150,5,-0.39,352896950,9277,73.38,38050,38500,37800,49500,26700,38100,38039.99,18.53,0,-682,38966,38532,38266,37832,37566,38400,37700,451,11400,5000,26670,50,1,9010616,3420,44.39,0.39,12,0.10,855.00,96273.00,58000,20230905,-34.57,35550,20231024,6.75,41700,-8.99,20240220,37350,1.61,20240118,58000,-34.57,20230905,35550,6.75,20231024,0.70,N,007690,5000,450 억,,1669270,N,N,0,N,00,N
20240319,110227,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37950,-150,5,-0.39,321432400,8447,66.81,38050,38500,37800,49500,26700,38100,38052.85,18.53,0,-712,38966,38532,38266,37832,37566,38400,37700,451,11400,5000,26670,50,1,9010616,3420,44.39,0.39,12,0.09,855.00,96273.00,58000,20230905,-34.57,35550,20231024,6.75,41700,-8.99,20240220,37350,1.61,20240118,58000,-34.57,20230905,35550,6.75,20231024,0.70,N,007690,5000,450 억,,1669270,N,N,0,N,00,N
20240319,100227,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,37850,-250,5,-0.66,146426100,3864,30.56,38050,38050,37800,49500,26700,38100,37894.95,18.53,0,-332,38966,38532,38266,37832,37566,38400,37700,451,11400,5000,26670,50,1,9010616,3411,44.27,0.39,12,0.04,855.00,96273.00,58000,20230905,-34.74,35550,20231024,6.47,41700,-9.23,20240220,37350,1.34,20240118,58000,-34.74,20230905,35550,6.47,20231024,0.70,N,007690,5000,450 억,,1669270,N,N,0,N,00,N
20240319,090228,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38000,-100,5,-0.26,1826000,48,0.38,38050,38050,38000,49500,26700,38100,38041.67,18.53,0,-1,38966,38532,38266,37832,37566,38400,37700,451,11400,5000,26670,50,1,9010616,3424,44.44,0.39,12,0.00,855.00,96273.00,58000,20230905,-34.48,35550,20231024,6.89,41700,-8.87,20240220,37350,1.74,20240118,58000,-34.48,20230905,35550,6.89,20231024,0.70,N,007690,5000,450 억,,1669270,N,N,0,N,00,N
20240318,160225,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38100,-400,5,-1.04,482015550,12640,81.13,38450,38700,38000,50000,26950,38500,38134.14,18.54,0,-1444,39333,38916,38683,38266,38033,38800,38150,451,11500,5000,26950,50,1,9010616,3433,44.56,0.40,12,0.14,855.00,96273.00,58000,20230905,-34.31,35550,20231024,7.17,41700,-8.63,20240220,37350,2.01,20240118,58000,-34.31,20230905,35550,7.17,20231024,0.69,N,007690,5000,450 억,,1670719,N,N,0,N,00,N
20240318,150226,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38050,-450,5,-1.17,376441900,9866,63.33,38450,38700,38000,50000,26950,38500,38155.47,18.54,0,-1322,39333,38916,38683,38266,38033,38800,38150,451,11500,5000,26950,50,1,9010616,3429,44.50,0.40,12,0.11,855.00,96273.00,58000,20230905,-34.40,35550,20231024,7.03,41700,-8.75,20240220,37350,1.87,20240118,58000,-34.40,20230905,35550,7.03,20231024,0.69,N,007690,5000,450 억,,1670719,N,N,0,N,00,N
20240318,140225,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38100,-400,5,-1.04,329580100,8635,55.43,38450,38700,38000,50000,26950,38500,38167.93,18.54,0,-1047,39333,38916,38683,38266,38033,38800,38150,451,11500,5000,26950,50,1,9010616,3433,44.56,0.40,12,0.10,855.00,96273.00,58000,20230905,-34.31,35550,20231024,7.17,41700,-8.63,20240220,37350,2.01,20240118,58000,-34.31,20230905,35550,7.17,20231024,0.69,N,007690,5000,450 억,,1670719,N,N,0,N,00,N
20240318,130226,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38200,-300,5,-0.78,283604100,7429,47.69,38450,38700,38000,50000,26950,38500,38175.27,18.54,0,-898,39333,38916,38683,38266,38033,38800,38150,451,11500,5000,26950,50,1,9010616,3442,44.68,0.40,12,0.08,855.00,96273.00,58000,20230905,-34.14,35550,20231024,7.45,41700,-8.39,20240220,37350,2.28,20240118,58000,-34.14,20230905,35550,7.45,20231024,0.69,N,007690,5000,450 억,,1670719,N,N,0,N,00,N
20240318,120223,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38200,-300,5,-0.78,247865550,6492,41.67,38450,38700,38000,50000,26950,38500,38180.15,18.54,0,-736,39333,38916,38683,38266,38033,38800,38150,451,11500,5000,26950,50,1,9010616,3442,44.68,0.40,12,0.07,855.00,96273.00,58000,20230905,-34.14,35550,20231024,7.45,41700,-8.39,20240220,37350,2.28,20240118,58000,-34.14,20230905,35550,7.45,20231024,0.69,N,007690,5000,450 억,,1670719,N,N,0,N,00,N
20240318,110227,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38150,-350,5,-0.91,237637100,6224,39.95,38450,38700,38000,50000,26950,38500,38180.77,18.54,0,-658,39333,38916,38683,38266,38033,38800,38150,451,11500,5000,26950,50,1,9010616,3438,44.62,0.40,12,0.07,855.00,96273.00,58000,20230905,-34.22,35550,20231024,7.31,41700,-8.51,20240220,37350,2.14,20240118,58000,-34.22,20230905,35550,7.31,20231024,0.69,N,007690,5000,450 억,,1670719,N,N,0,N,00,N
20240318,100226,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38050,-450,5,-1.17,155475800,4074,26.15,38450,38500,38000,50000,26950,38500,38162.94,18.54,0,-360,39333,38916,38683,38266,38033,38800,38150,451,11500,5000,26950,50,1,9010616,3429,44.50,0.40,12,0.05,855.00,96273.00,58000,20230905,-34.40,35550,20231024,7.03,41700,-8.75,20240220,37350,1.87,20240118,58000,-34.40,20230905,35550,7.03,20231024,0.69,N,007690,5000,450 억,,1670719,N,N,0,N,00,N
20240318,090225,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38450,-50,5,-0.13,4421800,115,0.74,38450,38500,38450,50000,26950,38500,38450.43,18.54,0,0,39333,38916,38683,38266,38033,38800,38150,451,11500,5000,26950,50,1,9010616,3465,44.97,0.40,12,0.00,855.00,96273.00,58000,20230905,-33.71,35550,20231024,8.16,41700,-7.79,20240220,37350,2.95,20240118,58000,-33.71,20230905,35550,8.16,20231024,0.69,N,007690,5000,450 억,,1670719,N,N,0,N,00,N
20240315,160226,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38500,-550,5,-1.41,600599800,15566,114.81,38800,39100,38450,50700,27350,39050,38584.11,18.56,0,-2368,39616,39332,39016,38732,38416,39175,38575,451,11650,5000,27330,50,1,9010616,3469,45.03,0.40,12,0.17,855.00,96273.00,58000,20230905,-33.62,35550,20231024,8.30,41700,-7.67,20240220,37350,3.08,20240118,58000,-33.62,20230905,35550,8.30,20231024,0.69,N,007690,5000,450 억,,1672748,N,N,10,N,00,N
20240315,150212,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38850,-200,5,-0.51,564145000,14619,107.83,38800,39100,38450,50700,27350,39050,38589.85,18.56,0,-2549,39616,39332,39016,38732,38416,39175,38575,451,11650,5000,27330,50,1,9010616,3501,45.44,0.40,12,0.16,855.00,96273.00,58000,20230905,-33.02,35550,20231024,9.28,41700,-6.83,20240220,37350,4.02,20240118,58000,-33.02,20230905,35550,9.28,20231024,0.69,N,007690,5000,450 억,,1672748,N,N,10,N,00,N
20240315,140214,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39100,50,2,0.13,421899650,10929,80.61,38800,39100,38450,50700,27350,39050,38603.68,18.56,0,-2109,39616,39332,39016,38732,38416,39175,38575,451,11650,5000,27330,50,1,9010616,3523,45.73,0.41,12,0.12,855.00,96273.00,58000,20230905,-32.59,35550,20231024,9.99,41700,-6.24,20240220,37350,4.69,20240118,58000,-32.59,20230905,35550,9.99,20231024,0.69,N,007690,5000,450 억,,1672748,N,N,10,N,00,N
20240315,130224,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38500,-550,5,-1.41,308686750,8000,59.01,38800,38900,38450,50700,27350,39050,38585.84,18.56,0,-1650,39616,39332,39016,38732,38416,39175,38575,451,11650,5000,27330,50,1,9010616,3469,45.03,0.40,12,0.09,855.00,96273.00,58000,20230905,-33.62,35550,20231024,8.30,41700,-7.67,20240220,37350,3.08,20240118,58000,-33.62,20230905,35550,8.30,20231024,0.69,N,007690,5000,450 억,,1672748,N,N,10,N,00,N
20240315,120225,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38600,-450,5,-1.15,215594250,5584,41.19,38800,38900,38500,50700,27350,39050,38609.29,18.56,0,-1102,39616,39332,39016,38732,38416,39175,38575,451,11650,5000,27330,50,1,9010616,3478,45.15,0.40,12,0.06,855.00,96273.00,58000,20230905,-33.45,35550,20231024,8.58,41700,-7.43,20240220,37350,3.35,20240118,58000,-33.45,20230905,35550,8.58,20231024,0.69,N,007690,5000,450 억,,1672748,N,N,10,N,00,N
20240315,110224,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38700,-350,5,-0.90,184669000,4783,35.28,38800,38900,38500,50700,27350,39050,38609.45,18.56,0,-619,39616,39332,39016,38732,38416,39175,38575,451,11650,5000,27330,50,1,9010616,3487,45.26,0.40,12,0.05,855.00,96273.00,58000,20230905,-33.28,35550,20231024,8.86,41700,-7.19,20240220,37350,3.61,20240118,58000,-33.28,20230905,35550,8.86,20231024,0.69,N,007690,5000,450 억,,1672748,N,N,10,N,00,N
20240315,100225,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38650,-400,5,-1.02,119526500,3095,22.83,38800,38900,38500,50700,27350,39050,38619.22,18.56,0,-547,39616,39332,39016,38732,38416,39175,38575,451,11650,5000,27330,50,1,9010616,3483,45.20,0.40,12,0.03,855.00,96273.00,58000,20230905,-33.36,35550,20231024,8.72,41700,-7.31,20240220,37350,3.48,20240118,58000,-33.36,20230905,35550,8.72,20231024,0.69,N,007690,5000,450 억,,1672748,N,N,10,N,00,N
20240315,090224,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38900,-150,5,-0.38,1359300,35,0.26,38800,38900,38800,50700,27350,39050,38837.14,18.56,0,-1,39616,39332,39016,38732,38416,39175,38575,451,11650,5000,27330,50,1,9010616,3505,45.50,0.40,12,0.00,855.00,96273.00,58000,20230905,-32.93,35550,20231024,9.42,41700,-6.71,20240220,37350,4.15,20240118,58000,-32.93,20230905,35550,9.42,20231024,0.69,N,007690,5000,450 억,,1672748,N,N,10,N,00,N
20240314,160222,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39050,0,3,0.00,524625700,13502,145.21,39300,39300,38700,50700,27350,39050,38855.38,18.55,0,931,39383,39216,38983,38816,38583,39250,38850,451,11650,5000,27330,50,1,9010616,3519,45.67,0.41,12,0.15,855.00,96273.00,58000,20230905,-32.67,35550,20231024,9.85,41700,-6.35,20240220,37350,4.55,20240118,58000,-32.67,20230905,35550,9.85,20231024,0.70,N,007690,5000,450 억,,1671670,N,N,10,N,00,N
20240314,150224,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38800,-250,5,-0.64,425283300,10956,117.83,39300,39300,38700,50700,27350,39050,38817.39,18.55,0,-352,39383,39216,38983,38816,38583,39250,38850,451,11650,5000,27330,50,1,9010616,3496,45.38,0.40,12,0.12,855.00,96273.00,58000,20230905,-33.10,35550,20231024,9.14,41700,-6.95,20240220,37350,3.88,20240118,58000,-33.10,20230905,35550,9.14,20231024,0.70,N,007690,5000,450 억,,1671670,N,N,4,N,00,N
20240314,140222,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38850,-200,5,-0.51,386626100,9960,107.12,39300,39300,38700,50700,27350,39050,38817.88,18.55,0,-689,39383,39216,38983,38816,38583,39250,38850,451,11650,5000,27330,50,1,9010616,3501,45.44,0.40,12,0.11,855.00,96273.00,58000,20230905,-33.02,35550,20231024,9.28,41700,-6.83,20240220,37350,4.02,20240118,58000,-33.02,20230905,35550,9.28,20231024,0.70,N,007690,5000,450 억,,1671670,N,N,4,N,00,N
20240314,130222,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38850,-200,5,-0.51,369192200,9511,102.29,39300,39300,38700,50700,27350,39050,38817.39,18.55,0,-542,39383,39216,38983,38816,38583,39250,38850,451,11650,5000,27330,50,1,9010616,3501,45.44,0.40,12,0.11,855.00,96273.00,58000,20230905,-33.02,35550,20231024,9.28,41700,-6.83,20240220,37350,4.02,20240118,58000,-33.02,20230905,35550,9.28,20231024,0.70,N,007690,5000,450 억,,1671670,N,N,4,N,00,N
20240314,120223,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38850,-200,5,-0.51,260050800,6697,72.03,39300,39300,38750,50700,27350,39050,38830.94,18.55,0,-316,39383,39216,38983,38816,38583,39250,38850,451,11650,5000,27330,50,1,9010616,3501,45.44,0.40,12,0.07,855.00,96273.00,58000,20230905,-33.02,35550,20231024,9.28,41700,-6.83,20240220,37350,4.02,20240118,58000,-33.02,20230905,35550,9.28,20231024,0.70,N,007690,5000,450 억,,1671670,N,N,4,N,00,N
20240314,110223,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38800,-250,5,-0.64,205860100,5301,57.01,39300,39300,38750,50700,27350,39050,38834.20,18.55,0,79,39383,39216,38983,38816,38583,39250,38850,451,11650,5000,27330,50,1,9010616,3496,45.38,0.40,12,0.06,855.00,96273.00,58000,20230905,-33.10,35550,20231024,9.14,41700,-6.95,20240220,37350,3.88,20240118,58000,-33.10,20230905,35550,9.14,20231024,0.70,N,007690,5000,450 억,,1671670,N,N,4,N,00,N
20240314,100224,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38850,-200,5,-0.51,95561100,2457,26.43,39300,39300,38800,50700,27350,39050,38893.41,18.55,0,187,39383,39216,38983,38816,38583,39250,38850,451,11650,5000,27330,50,1,9010616,3501,45.44,0.40,12,0.03,855.00,96273.00,58000,20230905,-33.02,35550,20231024,9.28,41700,-6.83,20240220,37350,4.02,20240118,58000,-33.02,20230905,35550,9.28,20231024,0.70,N,007690,5000,450 억,,1671670,N,N,4,N,00,N
20240314,090222,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39000,-50,5,-0.13,5425450,139,1.49,39300,39300,39000,50700,27350,39050,39032.01,18.55,0,-3,39383,39216,38983,38816,38583,39250,38850,451,11650,5000,27330,50,1,9010616,3514,45.61,0.41,12,0.00,855.00,96273.00,58000,20230905,-32.76,35550,20231024,9.70,41700,-6.47,20240220,37350,4.42,20240118,58000,-32.76,20230905,35550,9.70,20231024,0.70,N,007690,5000,450 억,,1671670,N,N,4,N,00,N
20240313,160223,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39050,50,2,0.13,362240350,9298,50.18,39050,39150,38750,50700,27300,39000,38958.95,18.57,0,-1473,40100,39550,39200,38650,38300,39375,38475,451,11700,5000,27300,50,1,9010616,3519,45.67,0.41,12,0.10,855.00,96273.00,58000,20230905,-32.67,35550,20231024,9.85,41700,-6.35,20240220,37350,4.55,20240118,58000,-32.67,20230905,35550,9.85,20231024,0.71,N,007690,5000,450 억,,1673053,N,N,4,N,00,N
20240313,150222,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39050,50,2,0.13,329726600,8464,45.67,39050,39150,38750,50700,27300,39000,38956.36,18.57,0,-1322,40100,39550,39200,38650,38300,39375,38475,451,11700,5000,27300,50,1,9010616,3519,45.67,0.41,12,0.09,855.00,96273.00,58000,20230905,-32.67,35550,20231024,9.85,41700,-6.35,20240220,37350,4.55,20240118,58000,-32.67,20230905,35550,9.85,20231024,0.71,N,007690,5000,450 억,,1673053,N,N,2,N,00,N
20240313,140223,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39100,100,2,0.26,282461800,7252,39.13,39050,39150,38750,50700,27300,39000,38949.50,18.57,0,-1045,40100,39550,39200,38650,38300,39375,38475,451,11700,5000,27300,50,1,9010616,3523,45.73,0.41,12,0.08,855.00,96273.00,58000,20230905,-32.59,35550,20231024,9.99,41700,-6.24,20240220,37350,4.69,20240118,58000,-32.59,20230905,35550,9.99,20231024,0.71,N,007690,5000,450 억,,1673053,N,N,2,N,00,N
20240313,130224,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39100,100,2,0.26,256013150,6575,35.48,39050,39150,38750,50700,27300,39000,38937.36,18.57,0,-982,40100,39550,39200,38650,38300,39375,38475,451,11700,5000,27300,50,1,9010616,3523,45.73,0.41,12,0.07,855.00,96273.00,58000,20230905,-32.59,35550,20231024,9.99,41700,-6.24,20240220,37350,4.69,20240118,58000,-32.59,20230905,35550,9.99,20231024,0.71,N,007690,5000,450 억,,1673053,N,N,2,N,00,N
20240313,120222,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39000,0,3,0.00,223605100,5745,31.00,39050,39150,38750,50700,27300,39000,38921.69,18.57,0,-973,40100,39550,39200,38650,38300,39375,38475,451,11700,5000,27300,50,1,9010616,3514,45.61,0.41,12,0.06,855.00,96273.00,58000,20230905,-32.76,35550,20231024,9.70,41700,-6.47,20240220,37350,4.42,20240118,58000,-32.76,20230905,35550,9.70,20231024,0.71,N,007690,5000,450 억,,1673053,N,N,2,N,00,N
20240313,110221,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38900,-100,5,-0.26,185318700,4762,25.70,39050,39150,38750,50700,27300,39000,38916.15,18.57,0,-813,40100,39550,39200,38650,38300,39375,38475,451,11700,5000,27300,50,1,9010616,3505,45.50,0.40,12,0.05,855.00,96273.00,58000,20230905,-32.93,35550,20231024,9.42,41700,-6.71,20240220,37350,4.15,20240118,58000,-32.93,20230905,35550,9.42,20231024,0.71,N,007690,5000,450 억,,1673053,N,N,2,N,00,N
20240313,100222,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38950,-50,5,-0.13,123026550,3163,17.07,39050,39150,38750,50700,27300,39000,38895.53,18.57,0,-773,40100,39550,39200,38650,38300,39375,38475,451,11700,5000,27300,50,1,9010616,3510,45.56,0.40,12,0.04,855.00,96273.00,58000,20230905,-32.84,35550,20231024,9.56,41700,-6.59,20240220,37350,4.28,20240118,58000,-32.84,20230905,35550,9.56,20231024,0.71,N,007690,5000,450 억,,1673053,N,N,2,N,00,N
20240313,090221,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38950,-50,5,-0.13,11311700,290,1.56,39050,39150,38950,50700,27300,39000,39005.86,18.57,0,-276,40100,39550,39200,38650,38300,39375,38475,451,11700,5000,27300,50,1,9010616,3510,45.56,0.40,12,0.00,855.00,96273.00,58000,20230905,-32.84,35550,20231024,9.56,41700,-6.59,20240220,37350,4.28,20240118,58000,-32.84,20230905,35550,9.56,20231024,0.71,N,007690,5000,450 억,,1673053,N,N,2,N,00,N
20240312,160219,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39000,-250,5,-0.64,724170950,18519,187.97,39750,39750,38850,51000,27500,39250,39104.23,18.62,0,-4494,39983,39616,39433,39066,38883,39525,38975,451,11750,5000,27470,50,1,9010616,3514,4.73,0.40,12,0.21,8248.00,96721.00,58000,20230905,-32.76,35550,20231024,9.70,41700,-6.47,20240220,37350,4.42,20240118,58000,-32.76,20230905,35550,9.70,20231024,0.71,N,007690,5000,450 억,,1677993,N,N,2,N,00,N
20240312,150219,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38950,-300,5,-0.76,682159150,17440,177.02,39750,39750,38850,51000,27500,39250,39114.63,18.62,0,-4315,39983,39616,39433,39066,38883,39525,38975,451,11750,5000,27470,50,1,9010616,3510,4.72,0.40,12,0.19,8248.00,96721.00,58000,20230905,-32.84,35550,20231024,9.56,41700,-6.59,20240220,37350,4.28,20240118,58000,-32.84,20230905,35550,9.56,20231024,0.71,N,007690,5000,450 억,,1677993,N,N,1,N,00,N
20240312,140218,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38950,-300,5,-0.76,650657900,16631,168.81,39750,39750,38850,51000,27500,39250,39123.20,18.62,0,-4187,39983,39616,39433,39066,38883,39525,38975,451,11750,5000,27470,50,1,9010616,3510,4.72,0.40,12,0.18,8248.00,96721.00,58000,20230905,-32.84,35550,20231024,9.56,41700,-6.59,20240220,37350,4.28,20240118,58000,-32.84,20230905,35550,9.56,20231024,0.71,N,007690,5000,450 억,,1677993,N,N,1,N,00,N
20240312,130216,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39000,-250,5,-0.64,624133150,15950,161.90,39750,39750,38850,51000,27500,39250,39130.61,18.62,0,-4078,39983,39616,39433,39066,38883,39525,38975,451,11750,5000,27470,50,1,9010616,3514,4.73,0.40,12,0.18,8248.00,96721.00,58000,20230905,-32.76,35550,20231024,9.70,41700,-6.47,20240220,37350,4.42,20240118,58000,-32.76,20230905,35550,9.70,20231024,0.71,N,007690,5000,450 억,,1677993,N,N,1,N,00,N
20240312,120219,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,38950,-300,5,-0.76,323819450,8272,83.96,39750,39750,38850,51000,27500,39250,39146.45,18.62,0,-3500,39983,39616,39433,39066,38883,39525,38975,451,11750,5000,27470,50,1,9010616,3510,4.72,0.40,12,0.09,8248.00,96721.00,58000,20230905,-32.84,35550,20231024,9.56,41700,-6.59,20240220,37350,4.28,20240118,58000,-32.84,20230905,35550,9.56,20231024,0.71,N,007690,5000,450 억,,1677993,N,N,1,N,00,N
20240312,110219,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39200,-50,5,-0.13,131413600,3346,33.96,39750,39750,39150,51000,27500,39250,39274.84,18.62,0,-988,39983,39616,39433,39066,38883,39525,38975,451,11750,5000,27470,50,1,9010616,3532,4.75,0.41,12,0.04,8248.00,96721.00,58000,20230905,-32.41,35550,20231024,10.27,41700,-6.00,20240220,37350,4.95,20240118,58000,-32.41,20230905,35550,10.27,20231024,0.71,N,007690,5000,450 억,,1677993,N,N,1,N,00,N
20240312,100219,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39450,200,2,0.51,68320650,1738,17.64,39750,39750,39200,51000,27500,39250,39309.93,18.62,0,-805,39983,39616,39433,39066,38883,39525,38975,451,11750,5000,27470,50,1,9010616,3555,4.78,0.41,12,0.02,8248.00,96721.00,58000,20230905,-31.98,35550,20231024,10.97,41700,-5.40,20240220,37350,5.62,20240118,58000,-31.98,20230905,35550,10.97,20231024,0.71,N,007690,5000,450 억,,1677993,N,N,1,N,00,N
20240312,090220,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39750,500,2,1.27,1192500,30,0.30,39750,39750,39750,51000,27500,39250,39750.00,18.62,0,-5,39983,39616,39433,39066,38883,39525,38975,451,11750,5000,27470,50,1,9010616,3582,4.82,0.41,12,0.00,8248.00,96721.00,58000,20230905,-31.47,35550,20231024,11.81,41700,-4.68,20240220,37350,6.43,20240118,58000,-31.47,20230905,35550,11.81,20231024,0.71,N,007690,5000,450 억,,1677993,N,N,1,N,00,N
20240311,160219,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39250,-150,5,-0.38,388344100,9852,86.95,39250,39800,39250,51200,27600,39400,39417.79,18.65,0,-2335,40166,39782,39516,39132,38866,39725,39075,451,11800,5000,27580,50,1,9010616,3537,4.76,0.41,12,0.11,8248.00,96721.00,58000,20230905,-32.33,35550,20231024,10.41,41700,-5.88,20240220,37350,5.09,20240118,58000,-32.33,20230905,35550,10.41,20231024,0.70,N,007690,5000,450 억,,1680353,N,N,1,N,00,N
20240311,150220,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39400,0,3,0.00,310462600,7871,69.46,39250,39800,39250,51200,27600,39400,39443.86,18.65,0,-1880,40166,39782,39516,39132,38866,39725,39075,451,11800,5000,27580,50,1,9010616,3550,4.78,0.41,12,0.09,8248.00,96721.00,58000,20230905,-32.07,35550,20231024,10.83,41700,-5.52,20240220,37350,5.49,20240118,58000,-32.07,20230905,35550,10.83,20231024,0.70,N,007690,5000,450 억,,1680353,N,N,4,N,00,N
20240311,140218,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39500,100,2,0.25,265898650,6741,59.49,39250,39800,39250,51200,27600,39400,39444.99,18.65,0,-1147,40166,39782,39516,39132,38866,39725,39075,451,11800,5000,27580,50,1,9010616,3559,4.79,0.41,12,0.07,8248.00,96721.00,58000,20230905,-31.90,35550,20231024,11.11,41700,-5.28,20240220,37350,5.76,20240118,58000,-31.90,20230905,35550,11.11,20231024,0.70,N,007690,5000,450 억,,1680353,N,N,4,N,00,N
20240311,130218,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39500,100,2,0.25,221576500,5617,49.57,39250,39800,39250,51200,27600,39400,39447.48,18.65,0,-257,40166,39782,39516,39132,38866,39725,39075,451,11800,5000,27580,50,1,9010616,3559,4.79,0.41,12,0.06,8248.00,96721.00,58000,20230905,-31.90,35550,20231024,11.11,41700,-5.28,20240220,37350,5.76,20240118,58000,-31.90,20230905,35550,11.11,20231024,0.70,N,007690,5000,450 억,,1680353,N,N,4,N,00,N
20240311,120220,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39500,100,2,0.25,197499100,5007,44.19,39250,39800,39250,51200,27600,39400,39444.60,18.65,0,82,40166,39782,39516,39132,38866,39725,39075,451,11800,5000,27580,50,1,9010616,3559,4.79,0.41,12,0.06,8248.00,96721.00,58000,20230905,-31.90,35550,20231024,11.11,41700,-5.28,20240220,37350,5.76,20240118,58000,-31.90,20230905,35550,11.11,20231024,0.70,N,007690,5000,450 억,,1680353,N,N,4,N,00,N
20240311,110219,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39600,200,2,0.51,149558000,3793,33.47,39250,39800,39250,51200,27600,39400,39430.00,18.65,0,104,40166,39782,39516,39132,38866,39725,39075,451,11800,5000,27580,50,1,9010616,3568,4.80,0.41,12,0.04,8248.00,96721.00,58000,20230905,-31.72,35550,20231024,11.39,41700,-5.04,20240220,37350,6.02,20240118,58000,-31.72,20230905,35550,11.39,20231024,0.70,N,007690,5000,450 억,,1680353,N,N,4,N,00,N
20240311,100217,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39650,250,2,0.63,117158950,2974,26.25,39250,39800,39250,51200,27600,39400,39394.40,18.65,0,327,40166,39782,39516,39132,38866,39725,39075,451,11800,5000,27580,50,1,9010616,3573,4.81,0.41,12,0.03,8248.00,96721.00,58000,20230905,-31.64,35550,20231024,11.53,41700,-4.92,20240220,37350,6.16,20240118,58000,-31.64,20230905,35550,11.53,20231024,0.70,N,007690,5000,450 억,,1680353,N,N,4,N,00,N
20240311,090217,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39700,300,2,0.76,11716450,298,2.63,39250,39800,39250,51200,27600,39400,39316.95,18.65,0,89,40166,39782,39516,39132,38866,39725,39075,451,11800,5000,27580,50,1,9010616,3577,4.81,0.41,12,0.00,8248.00,96721.00,58000,20230905,-31.55,35550,20231024,11.67,41700,-4.80,20240220,37350,6.29,20240118,58000,-31.55,20230905,35550,11.67,20231024,0.70,N,007690,5000,450 억,,1680353,N,N,4,N,00,N
20240308,160218,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39400,0,3,0.00,447605700,11320,76.91,39400,39900,39250,51200,27600,39400,39541.14,18.67,0,-1684,39900,39650,39450,39200,39000,39550,39100,451,11800,5000,27580,50,1,9010616,3550,4.78,0.41,12,0.13,8248.00,96721.00,58000,20230905,-32.07,35550,20231024,10.83,41700,-5.52,20240220,37350,5.49,20240118,58000,-32.07,20230905,35550,10.83,20231024,0.73,N,007690,5000,450 억,,1682014,N,N,4,N,00,N
20240308,150218,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39750,350,2,0.89,423279850,10706,72.74,39400,39900,39250,51200,27600,39400,39536.69,18.67,0,-1541,39900,39650,39450,39200,39000,39550,39100,451,11800,5000,27580,50,1,9010616,3582,4.82,0.41,12,0.12,8248.00,96721.00,58000,20230905,-31.47,35550,20231024,11.81,41700,-4.68,20240220,37350,6.43,20240118,58000,-31.47,20230905,35550,11.81,20231024,0.73,N,007690,5000,450 억,,1682014,N,N,2,N,00,N
20240308,140217,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39350,-50,5,-0.13,252866800,6412,43.56,39400,39900,39250,51200,27600,39400,39436.49,18.67,0,-1041,39900,39650,39450,39200,39000,39550,39100,451,11800,5000,27580,50,1,9010616,3546,4.77,0.41,12,0.07,8248.00,96721.00,58000,20230905,-32.16,35550,20231024,10.69,41700,-5.64,20240220,37350,5.35,20240118,58000,-32.16,20230905,35550,10.69,20231024,0.73,N,007690,5000,450 억,,1682014,N,N,2,N,00,N
20240308,130217,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39550,150,2,0.38,237620450,6025,40.93,39400,39900,39250,51200,27600,39400,39439.08,18.67,0,-774,39900,39650,39450,39200,39000,39550,39100,451,11800,5000,27580,50,1,9010616,3564,4.80,0.41,12,0.07,8248.00,96721.00,58000,20230905,-31.81,35550,20231024,11.25,41700,-5.16,20240220,37350,5.89,20240118,58000,-31.81,20230905,35550,11.25,20231024,0.73,N,007690,5000,450 억,,1682014,N,N,2,N,00,N
20240308,120218,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39650,250,2,0.63,192093700,4874,33.11,39400,39900,39250,51200,27600,39400,39411.92,18.67,0,-146,39900,39650,39450,39200,39000,39550,39100,451,11800,5000,27580,50,1,9010616,3573,4.81,0.41,12,0.05,8248.00,96721.00,58000,20230905,-31.64,35550,20231024,11.53,41700,-4.92,20240220,37350,6.16,20240118,58000,-31.64,20230905,35550,11.53,20231024,0.73,N,007690,5000,450 억,,1682014,N,N,2,N,00,N
20240308,110217,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39400,0,3,0.00,145922600,3707,25.19,39400,39900,39250,51200,27600,39400,39364.07,18.67,0,363,39900,39650,39450,39200,39000,39550,39100,451,11800,5000,27580,50,1,9010616,3550,4.78,0.41,12,0.04,8248.00,96721.00,58000,20230905,-32.07,35550,20231024,10.83,41700,-5.52,20240220,37350,5.49,20240118,58000,-32.07,20230905,35550,10.83,20231024,0.73,N,007690,5000,450 억,,1682014,N,N,2,N,00,N
20240308,100216,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39450,50,2,0.13,136602150,3470,23.57,39400,39900,39250,51200,27600,39400,39366.61,18.67,0,514,39900,39650,39450,39200,39000,39550,39100,451,11800,5000,27580,50,1,9010616,3555,4.78,0.41,12,0.04,8248.00,96721.00,58000,20230905,-31.98,35550,20231024,10.97,41700,-5.40,20240220,37350,5.62,20240118,58000,-31.98,20230905,35550,10.97,20231024,0.73,N,007690,5000,450 억,,1682014,N,N,2,N,00,N
20240308,090217,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39800,400,2,1.02,52090500,1322,8.98,39400,39900,39400,51200,27600,39400,39402.80,18.67,0,537,39900,39650,39450,39200,39000,39550,39100,451,11800,5000,27580,50,1,9010616,3586,4.83,0.41,12,0.01,8248.00,96721.00,58000,20230905,-31.38,35550,20231024,11.95,41700,-4.56,20240220,37350,6.56,20240118,58000,-31.38,20230905,35550,11.95,20231024,0.73,N,007690,5000,450 억,,1682014,N,N,2,N,00,N
20240307,160217,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39400,-250,5,-0.63,578063450,14657,180.88,39500,39700,39250,51500,27800,39650,39439.41,18.69,0,-2462,40116,39882,39516,39282,38916,40000,39400,451,11850,5000,27750,50,1,9010616,3550,4.78,0.41,12,0.16,8248.00,96721.00,58000,20230905,-32.07,35550,20231024,10.83,41700,-5.52,20240220,37350,5.49,20240118,58000,-32.07,20230905,35550,10.83,20231024,0.73,N,007690,5000,450 억,,1684264,N,N,2,N,00,N
20240307,150210,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39450,-200,5,-0.50,492181550,12481,154.03,39500,39700,39250,51500,27800,39650,39434.46,18.69,0,-2057,40116,39882,39516,39282,38916,40000,39400,451,11850,5000,27750,50,1,9010616,3555,4.78,0.41,12,0.14,8248.00,96721.00,58000,20230905,-31.98,35550,20231024,10.97,41700,-5.40,20240220,37350,5.62,20240118,58000,-31.98,20230905,35550,10.97,20231024,0.73,N,007690,5000,450 억,,1684264,N,N,32,N,00,N
20240307,140214,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39350,-300,5,-0.76,443674950,11250,138.84,39500,39700,39250,51500,27800,39650,39437.77,18.69,0,-1654,40116,39882,39516,39282,38916,40000,39400,451,11850,5000,27750,50,1,9010616,3546,4.77,0.41,12,0.12,8248.00,96721.00,58000,20230905,-32.16,35550,20231024,10.69,41700,-5.64,20240220,37350,5.35,20240118,58000,-32.16,20230905,35550,10.69,20231024,0.73,N,007690,5000,450 억,,1684264,N,N,32,N,00,N
20240307,130213,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39500,-150,5,-0.38,407171100,10323,127.40,39500,39700,39250,51500,27800,39650,39443.10,18.69,0,-1619,40116,39882,39516,39282,38916,40000,39400,451,11850,5000,27750,50,1,9010616,3559,4.79,0.41,12,0.11,8248.00,96721.00,58000,20230905,-31.90,35550,20231024,11.11,41700,-5.28,20240220,37350,5.76,20240118,58000,-31.90,20230905,35550,11.11,20231024,0.73,N,007690,5000,450 억,,1684264,N,N,32,N,00,N
20240307,120215,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39450,-200,5,-0.50,240928300,6110,75.40,39500,39700,39250,51500,27800,39650,39431.80,18.69,0,-2210,40116,39882,39516,39282,38916,40000,39400,451,11850,5000,27750,50,1,9010616,3555,4.78,0.41,12,0.07,8248.00,96721.00,58000,20230905,-31.98,35550,20231024,10.97,41700,-5.40,20240220,37350,5.62,20240118,58000,-31.98,20230905,35550,10.97,20231024,0.73,N,007690,5000,450 억,,1684264,N,N,32,N,00,N
20240307,110217,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39500,-150,5,-0.38,220783350,5599,69.10,39500,39700,39250,51500,27800,39650,39432.64,18.69,0,-1803,40116,39882,39516,39282,38916,40000,39400,451,11850,5000,27750,50,1,9010616,3559,4.79,0.41,12,0.06,8248.00,96721.00,58000,20230905,-31.90,35550,20231024,11.11,41700,-5.28,20240220,37350,5.76,20240118,58000,-31.90,20230905,35550,11.11,20231024,0.73,N,007690,5000,450 억,,1684264,N,N,32,N,00,N
20240307,100218,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39300,-350,5,-0.88,102188050,2598,32.06,39500,39500,39250,51500,27800,39650,39333.35,18.69,0,-873,40116,39882,39516,39282,38916,40000,39400,451,11850,5000,27750,50,1,9010616,3541,4.76,0.41,12,0.03,8248.00,96721.00,58000,20230905,-32.24,35550,20231024,10.55,41700,-5.76,20240220,37350,5.22,20240118,58000,-32.24,20230905,35550,10.55,20231024,0.73,N,007690,5000,450 억,,1684264,N,N,32,N,00,N
20240307,090215,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39500,-150,5,-0.38,6517500,165,2.04,39500,39500,39500,51500,27800,39650,39500.00,18.69,0,-1,40116,39882,39516,39282,38916,40000,39400,451,11850,5000,27750,50,1,9010616,3559,4.79,0.41,12,0.00,8248.00,96721.00,58000,20230905,-31.90,35550,20231024,11.11,41700,-5.28,20240220,37350,5.76,20240118,58000,-31.90,20230905,35550,11.11,20231024,0.73,N,007690,5000,450 억,,1684264,N,N,32,N,00,N
20240306,160214,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39650,50,2,0.13,319446950,8100,94.09,39400,39750,39150,51400,27750,39600,39437.90,18.71,0,-1433,39933,39766,39533,39366,39133,39800,39400,451,11800,5000,27720,50,1,9010616,3573,4.81,0.41,12,0.09,8248.00,96721.00,58000,20230905,-31.64,35550,20231024,11.53,41700,-4.92,20240220,37350,6.16,20240118,58000,-31.64,20230905,35550,11.53,20231024,0.75,N,007690,5000,450 억,,1685516,N,N,32,N,00,N
20240306,150215,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39400,-200,5,-0.51,254054000,6445,74.86,39400,39750,39150,51400,27750,39600,39418.77,18.71,0,-602,39933,39766,39533,39366,39133,39800,39400,451,11800,5000,27720,50,1,9010616,3550,4.78,0.41,12,0.07,8248.00,96721.00,58000,20230905,-32.07,35550,20231024,10.83,41700,-5.52,20240220,37350,5.49,20240118,58000,-32.07,20230905,35550,10.83,20231024,0.75,N,007690,5000,450 억,,1685516,N,N,1,N,00,N
20240306,140214,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39450,-150,5,-0.38,224690900,5700,66.21,39400,39750,39150,51400,27750,39600,39419.46,18.71,0,-541,39933,39766,39533,39366,39133,39800,39400,451,11800,5000,27720,50,1,9010616,3555,4.78,0.41,12,0.06,8248.00,96721.00,58000,20230905,-31.98,35550,20231024,10.97,41700,-5.40,20240220,37350,5.62,20240118,58000,-31.98,20230905,35550,10.97,20231024,0.75,N,007690,5000,450 억,,1685516,N,N,1,N,00,N
20240306,130216,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39600,0,3,0.00,163724200,4154,48.25,39400,39750,39150,51400,27750,39600,39413.63,18.71,0,-600,39933,39766,39533,39366,39133,39800,39400,451,11800,5000,27720,50,1,9010616,3568,4.80,0.41,12,0.05,8248.00,96721.00,58000,20230905,-31.72,35550,20231024,11.39,41700,-5.04,20240220,37350,6.02,20240118,58000,-31.72,20230905,35550,11.39,20231024,0.75,N,007690,5000,450 억,,1685516,N,N,1,N,00,N
20240306,120216,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39400,-200,5,-0.51,121068500,3076,35.73,39400,39650,39150,51400,27750,39600,39359.07,18.71,0,-154,39933,39766,39533,39366,39133,39800,39400,451,11800,5000,27720,50,1,9010616,3550,4.78,0.41,12,0.03,8248.00,96721.00,58000,20230905,-32.07,35550,20231024,10.83,41700,-5.52,20240220,37350,5.49,20240118,58000,-32.07,20230905,35550,10.83,20231024,0.75,N,007690,5000,450 억,,1685516,N,N,1,N,00,N
20240306,110215,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39300,-300,5,-0.76,95163500,2418,28.09,39400,39650,39150,51400,27750,39600,39356.29,18.71,0,252,39933,39766,39533,39366,39133,39800,39400,451,11800,5000,27720,50,1,9010616,3541,4.76,0.41,12,0.03,8248.00,96721.00,58000,20230905,-32.24,35550,20231024,10.55,41700,-5.76,20240220,37350,5.22,20240118,58000,-32.24,20230905,35550,10.55,20231024,0.75,N,007690,5000,450 억,,1685516,N,N,1,N,00,N
20240306,100213,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39450,-150,5,-0.38,68378850,1738,20.19,39400,39650,39150,51400,27750,39600,39343.41,18.71,0,708,39933,39766,39533,39366,39133,39800,39400,451,11800,5000,27720,50,1,9010616,3555,4.78,0.41,12,0.02,8248.00,96721.00,58000,20230905,-31.98,35550,20231024,10.97,41700,-5.40,20240220,37350,5.62,20240118,58000,-31.98,20230905,35550,10.97,20231024,0.75,N,007690,5000,450 억,,1685516,N,N,1,N,00,N
20240306,090215,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39400,-200,5,-0.51,1418400,36,0.42,39400,39400,39400,51400,27750,39600,39400.00,18.71,0,-2,39933,39766,39533,39366,39133,39800,39400,451,11800,5000,27720,50,1,9010616,3550,4.78,0.41,12,0.00,8248.00,96721.00,58000,20230905,-32.07,35550,20231024,10.83,41700,-5.52,20240220,37350,5.49,20240118,58000,-32.07,20230905,35550,10.83,20231024,0.75,N,007690,5000,450 억,,1685516,N,N,1,N,00,N
20240305,160213,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39600,-100,5,-0.25,339927650,8609,99.92,39600,39700,39300,51600,27800,39700,39485.15,18.71,0,-848,40000,39850,39600,39450,39200,39925,39525,451,11900,5000,27790,50,1,9010616,3568,4.80,0.41,12,0.10,8248.00,96721.00,58000,20230905,-31.72,35550,20231024,11.39,41700,-5.04,20240220,37350,6.02,20240118,58000,-31.72,20230905,35550,11.39,20231024,0.75,N,007690,5000,450 억,,1686257,N,N,1,N,00,N
20240305,150214,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39450,-250,5,-0.63,244362350,6196,71.91,39600,39650,39300,51600,27800,39700,39438.73,18.71,0,-161,40000,39850,39600,39450,39200,39925,39525,451,11900,5000,27790,50,1,9010616,3555,4.78,0.41,12,0.07,8248.00,96721.00,58000,20230905,-31.98,35550,20231024,10.97,41700,-5.40,20240220,37350,5.62,20240118,58000,-31.98,20230905,35550,10.97,20231024,0.75,N,007690,5000,450 억,,1686257,N,N,6,N,00,N
20240305,140212,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39500,-200,5,-0.50,231404000,5868,68.11,39600,39650,39300,51600,27800,39700,39434.90,18.71,0,-19,40000,39850,39600,39450,39200,39925,39525,451,11900,5000,27790,50,1,9010616,3559,4.79,0.41,12,0.07,8248.00,96721.00,58000,20230905,-31.90,35550,20231024,11.11,41700,-5.28,20240220,37350,5.76,20240118,58000,-31.90,20230905,35550,11.11,20231024,0.75,N,007690,5000,450 억,,1686257,N,N,6,N,00,N
20240305,130213,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39350,-350,5,-0.88,185132300,4694,54.48,39600,39650,39300,51600,27800,39700,39440.20,18.71,0,230,40000,39850,39600,39450,39200,39925,39525,451,11900,5000,27790,50,1,9010616,3546,4.77,0.41,12,0.05,8248.00,96721.00,58000,20230905,-32.16,35550,20231024,10.69,41700,-5.64,20240220,37350,5.35,20240118,58000,-32.16,20230905,35550,10.69,20231024,0.75,N,007690,5000,450 억,,1686257,N,N,6,N,00,N
20240305,120214,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39500,-200,5,-0.50,173627600,4402,51.09,39600,39650,39300,51600,27800,39700,39442.89,18.71,0,474,40000,39850,39600,39450,39200,39925,39525,451,11900,5000,27790,50,1,9010616,3559,4.79,0.41,12,0.05,8248.00,96721.00,58000,20230905,-31.90,35550,20231024,11.11,41700,-5.28,20240220,37350,5.76,20240118,58000,-31.90,20230905,35550,11.11,20231024,0.75,N,007690,5000,450 억,,1686257,N,N,6,N,00,N
20240305,110214,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39500,-200,5,-0.50,147319650,3735,43.35,39600,39650,39300,51600,27800,39700,39443.01,18.71,0,637,40000,39850,39600,39450,39200,39925,39525,451,11900,5000,27790,50,1,9010616,3559,4.79,0.41,12,0.04,8248.00,96721.00,58000,20230905,-31.90,35550,20231024,11.11,41700,-5.28,20240220,37350,5.76,20240118,58000,-31.90,20230905,35550,11.11,20231024,0.75,N,007690,5000,450 억,,1686257,N,N,6,N,00,N
20240305,100213,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39500,-200,5,-0.50,70138300,1777,20.62,39600,39650,39300,51600,27800,39700,39470.06,18.71,0,546,40000,39850,39600,39450,39200,39925,39525,451,11900,5000,27790,50,1,9010616,3559,4.79,0.41,12,0.02,8248.00,96721.00,58000,20230905,-31.90,35550,20231024,11.11,41700,-5.28,20240220,37350,5.76,20240118,58000,-31.90,20230905,35550,11.11,20231024,0.75,N,007690,5000,450 억,,1686257,N,N,6,N,00,N
20240305,090213,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39500,-200,5,-0.50,1976900,50,0.58,39600,39600,39500,51600,27800,39700,39538.00,18.71,0,-22,40000,39850,39600,39450,39200,39925,39525,451,11900,5000,27790,50,1,9010616,3559,4.79,0.41,12,0.00,8248.00,96721.00,58000,20230905,-31.90,35550,20231024,11.11,41700,-5.28,20240220,37350,5.76,20240118,58000,-31.90,20230905,35550,11.11,20231024,0.75,N,007690,5000,450 억,,1686257,N,N,6,N,00,N
20240304,160213,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39700,100,2,0.25,340643500,8609,135.70,39400,39750,39350,51400,27750,39600,39568.30,18.73,0,-1857,40000,39800,39550,39350,39100,39900,39450,451,11800,5000,27720,50,1,9010616,3577,4.81,0.41,12,0.10,8248.00,96721.00,58000,20230905,-31.55,35550,20231024,11.67,41700,-4.80,20240220,37350,6.29,20240118,58000,-31.55,20230905,35550,11.67,20231024,0.75,N,007690,5000,450 억,,1688128,N,N,6,N,00,N
20240304,150212,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39500,-100,5,-0.25,227663350,5758,90.76,39400,39750,39350,51400,27750,39600,39538.62,18.73,0,-1234,40000,39800,39550,39350,39100,39900,39450,451,11800,5000,27720,50,1,9010616,3559,4.79,0.41,12,0.06,8248.00,96721.00,58000,20230905,-31.90,35550,20231024,11.11,41700,-5.28,20240220,37350,5.76,20240118,58000,-31.90,20230905,35550,11.11,20231024,0.75,N,007690,5000,450 억,,1688128,N,N,20,N,00,N
20240304,140204,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39550,-50,5,-0.13,197810400,5002,78.85,39400,39750,39350,51400,27750,39600,39546.26,18.73,0,-971,40000,39800,39550,39350,39100,39900,39450,451,11800,5000,27720,50,1,9010616,3564,4.80,0.41,12,0.06,8248.00,96721.00,58000,20230905,-31.81,35550,20231024,11.25,41700,-5.16,20240220,37350,5.89,20240118,58000,-31.81,20230905,35550,11.25,20231024,0.75,N,007690,5000,450 억,,1688128,N,N,20,N,00,N
20240304,130211,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39600,0,3,0.00,121541150,3071,48.41,39400,39750,39400,51400,27750,39600,39577.06,18.73,0,-462,40000,39800,39550,39350,39100,39900,39450,451,11800,5000,27720,50,1,9010616,3568,4.80,0.41,12,0.03,8248.00,96721.00,58000,20230905,-31.72,35550,20231024,11.39,41700,-5.04,20240220,37350,6.02,20240118,58000,-31.72,20230905,35550,11.39,20231024,0.75,N,007690,5000,450 억,,1688128,N,N,20,N,00,N
20240304,120205,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39550,-50,5,-0.13,100025200,2527,39.83,39400,39750,39400,51400,27750,39600,39582.59,18.73,0,-351,40000,39800,39550,39350,39100,39900,39450,451,11800,5000,27720,50,1,9010616,3564,4.80,0.41,12,0.03,8248.00,96721.00,58000,20230905,-31.81,35550,20231024,11.25,41700,-5.16,20240220,37350,5.89,20240118,58000,-31.81,20230905,35550,11.25,20231024,0.75,N,007690,5000,450 억,,1688128,N,N,20,N,00,N
20240304,110211,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39650,50,2,0.13,66446550,1679,26.47,39400,39750,39400,51400,27750,39600,39575.07,18.73,0,-205,40000,39800,39550,39350,39100,39900,39450,451,11800,5000,27720,50,1,9010616,3573,4.81,0.41,12,0.02,8248.00,96721.00,58000,20230905,-31.64,35550,20231024,11.53,41700,-4.92,20240220,37350,6.16,20240118,58000,-31.64,20230905,35550,11.53,20231024,0.75,N,007690,5000,450 억,,1688128,N,N,20,N,00,N
20240304,100210,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39600,0,3,0.00,37181500,940,14.82,39400,39750,39400,51400,27750,39600,39554.79,18.73,0,-114,40000,39800,39550,39350,39100,39900,39450,451,11800,5000,27720,50,1,9010616,3568,4.80,0.41,12,0.01,8248.00,96721.00,58000,20230905,-31.72,35550,20231024,11.39,41700,-5.04,20240220,37350,6.02,20240118,58000,-31.72,20230905,35550,11.39,20231024,0.75,N,007690,5000,450 억,,1688128,N,N,20,N,00,N
20240304,090212,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,39400,-200,5,-0.51,4334000,110,1.73,39400,39400,39400,51400,27750,39600,39400.00,18.73,0,-18,40000,39800,39550,39350,39100,39900,39450,451,11800,5000,27720,50,1,9010616,3550,4.78,0.41,12,0.00,8248.00,96721.00,58000,20230905,-32.07,35550,20231024,10.83,41700,-5.52,20240220,37350,5.49,20240118,58000,-32.07,20230905,35550,10.83,20231024,0.75,N,007690,5000,450 억,,1688128,N,N,20,N,00,N