KissMeData/008490/price/prices-20240201.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
20240229,160230,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,26000,-300,5,-1.14,294196250,11357,89.65,26300,26300,25850,34150,18450,26300,25904.40,9.33,0,275,26833,26566,26233,25966,25633,26400,25800,61,7850,500,18930,50,1,11569113,3008,8.85,0.69,12,0.10,2938.00,37690.00,32750,20230306,-20.61,25850,20240229,0.58,29700,-12.46,20240103,25850,0.58,20240229,32750,-20.61,20230306,25850,0.58,20240229,0.26,N,008490,500,60 억,,1078959,N,N,45,N,00,N
20240229,150230,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,25950,-350,5,-1.33,289619800,11181,88.26,26300,26300,25850,34150,18450,26300,25902.85,9.33,0,332,26833,26566,26233,25966,25633,26400,25800,61,7850,500,18930,50,1,11569113,3002,8.83,0.69,12,0.10,2938.00,37690.00,32750,20230306,-20.76,25850,20240229,0.39,29700,-12.63,20240103,25850,0.39,20240229,32750,-20.76,20230306,25850,0.39,20240229,0.26,N,008490,500,60 억,,1078959,N,N,51,N,00,N
20240229,140230,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,25850,-450,5,-1.71,249393050,9626,75.99,26300,26300,25850,34150,18450,26300,25908.27,9.33,0,332,26833,26566,26233,25966,25633,26400,25800,61,7850,500,18930,50,1,11569113,2991,8.80,0.69,12,0.08,2938.00,37690.00,32750,20230306,-21.07,25850,20240229,0.00,29700,-12.96,20240103,25850,0.00,20240229,32750,-21.07,20230306,25850,0.00,20240229,0.26,N,008490,500,60 억,,1078959,N,N,51,N,00,N
20240229,130231,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,25850,-450,5,-1.71,196612450,7585,59.88,26300,26300,25850,34150,18450,26300,25921.22,9.33,0,343,26833,26566,26233,25966,25633,26400,25800,61,7850,500,18930,50,1,11569113,2991,8.80,0.69,12,0.07,2938.00,37690.00,32750,20230306,-21.07,25850,20240229,0.00,29700,-12.96,20240103,25850,0.00,20240229,32750,-21.07,20230306,25850,0.00,20240229,0.26,N,008490,500,60 억,,1078959,N,N,51,N,00,N
20240229,120231,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,25900,-400,5,-1.52,148904050,5741,45.32,26300,26300,25850,34150,18450,26300,25936.95,9.33,0,368,26833,26566,26233,25966,25633,26400,25800,61,7850,500,18930,50,1,11569113,2996,8.82,0.69,12,0.05,2938.00,37690.00,32750,20230306,-20.92,25850,20240229,0.19,29700,-12.79,20240103,25850,0.19,20240229,32750,-20.92,20230306,25850,0.19,20240229,0.26,N,008490,500,60 억,,1078959,N,N,51,N,00,N
20240229,110231,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,25850,-450,5,-1.71,107475350,4140,32.68,26300,26300,25850,34150,18450,26300,25960.23,9.33,0,340,26833,26566,26233,25966,25633,26400,25800,61,7850,500,18930,50,1,11569113,2991,8.80,0.69,12,0.04,2938.00,37690.00,32750,20230306,-21.07,25850,20240229,0.00,29700,-12.96,20240103,25850,0.00,20240229,32750,-21.07,20230306,25850,0.00,20240229,0.26,N,008490,500,60 억,,1078959,N,N,51,N,00,N
20240229,100231,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26000,-300,5,-1.14,44618850,1715,13.54,26300,26300,26000,34150,18450,26300,26016.82,9.33,0,301,26833,26566,26233,25966,25633,26400,25800,61,7850,500,18930,50,1,11569113,3008,8.85,0.69,12,0.01,2938.00,37690.00,32750,20230306,-20.61,25900,20240228,0.39,29700,-12.46,20240103,25900,0.39,20240228,32750,-20.61,20230306,25900,0.39,20240228,0.26,N,008490,500,60 억,,1078959,N,N,51,N,00,N
20240229,090231,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26300,0,3,0.00,1825050,70,0.55,26300,26300,26000,34150,18450,26300,26072.14,9.33,0,43,26833,26566,26233,25966,25633,26400,25800,61,7850,500,18930,50,1,11569113,3043,8.95,0.70,12,0.00,2938.00,37690.00,32750,20230306,-19.69,25900,20240228,1.54,29700,-11.45,20240103,25900,1.54,20240228,32750,-19.69,20230306,25900,1.54,20240228,0.26,N,008490,500,60 억,,1078959,N,N,51,N,00,N
20240228,160217,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,26300,150,2,0.57,329622050,12664,190.21,26500,26500,25900,33950,18350,26150,26028.27,9.34,0,-1809,26916,26532,26316,25932,25716,26425,25825,61,7800,500,18820,50,1,11569113,3043,8.95,0.70,12,0.11,2938.00,37690.00,32750,20230306,-19.69,25900,20240228,1.54,29700,-11.45,20240103,25900,1.54,20240228,32750,-19.69,20230306,25900,1.54,20240228,0.26,N,008490,500,60 억,,1080742,N,N,51,N,00,N
20240228,150219,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,26000,-150,5,-0.57,311597650,11972,179.81,26500,26500,25900,33950,18350,26150,26027.20,9.34,0,-1843,26916,26532,26316,25932,25716,26425,25825,61,7800,500,18820,50,1,11569113,3008,8.85,0.69,12,0.10,2938.00,37690.00,32750,20230306,-20.61,25900,20240228,0.39,29700,-12.46,20240103,25900,0.39,20240228,32750,-20.61,20230306,25900,0.39,20240228,0.26,N,008490,500,60 억,,1080742,N,N,0,N,00,N
20240228,140230,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,25950,-200,5,-0.76,240965000,9249,138.92,26500,26500,25900,33950,18350,26150,26053.09,9.34,0,-1365,26916,26532,26316,25932,25716,26425,25825,61,7800,500,18820,50,1,11569113,3002,8.83,0.69,12,0.08,2938.00,37690.00,32750,20230306,-20.76,25900,20240228,0.19,29700,-12.63,20240103,25900,0.19,20240228,32750,-20.76,20230306,25900,0.19,20240228,0.26,N,008490,500,60 억,,1080742,N,N,0,N,00,N
20240228,130231,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,25950,-200,5,-0.76,200730200,7697,115.61,26500,26500,25900,33950,18350,26150,26079.02,9.34,0,-1345,26916,26532,26316,25932,25716,26425,25825,61,7800,500,18820,50,1,11569113,3002,8.83,0.69,12,0.07,2938.00,37690.00,32750,20230306,-20.76,25900,20240228,0.19,29700,-12.63,20240103,25900,0.19,20240228,32750,-20.76,20230306,25900,0.19,20240228,0.26,N,008490,500,60 억,,1080742,N,N,0,N,00,N
20240228,120232,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,25950,-200,5,-0.76,158195000,6058,90.99,26500,26500,25950,33950,18350,26150,26113.40,9.34,0,-1348,26916,26532,26316,25932,25716,26425,25825,61,7800,500,18820,50,1,11569113,3002,8.83,0.69,12,0.05,2938.00,37690.00,32750,20230306,-20.76,25950,20240228,0.00,29700,-12.63,20240103,25950,0.00,20240228,32750,-20.76,20230306,25950,0.00,20240228,0.26,N,008490,500,60 억,,1080742,N,N,0,N,00,N
20240228,110223,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,26000,-150,5,-0.57,92386300,3526,52.96,26500,26500,26000,33950,18350,26150,26201.45,9.34,0,-865,26916,26532,26316,25932,25716,26425,25825,61,7800,500,18820,50,1,11569113,3008,8.85,0.69,12,0.03,2938.00,37690.00,32750,20230306,-20.61,26000,20240228,0.00,29700,-12.46,20240103,26000,0.00,20240228,32750,-20.61,20230306,26000,0.00,20240228,0.26,N,008490,500,60 억,,1080742,N,N,0,N,00,N
20240228,100231,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26100,-50,5,-0.19,41184700,1563,23.48,26500,26500,26100,33950,18350,26150,26349.78,9.34,0,-772,26916,26532,26316,25932,25716,26425,25825,61,7800,500,18820,50,1,11569113,3020,8.88,0.69,12,0.01,2938.00,37690.00,32750,20230306,-20.31,26000,20230707,0.38,29700,-12.12,20240103,26100,0.00,20240228,32750,-20.31,20230306,26000,0.38,20230707,0.26,N,008490,500,60 억,,1080742,N,N,0,N,00,N
20240228,090230,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26300,150,2,0.57,343300,13,0.20,26500,26500,26300,33950,18350,26150,26407.69,9.34,0,-1,26916,26532,26316,25932,25716,26425,25825,61,7800,500,18820,50,1,11569113,3043,8.95,0.70,12,0.00,2938.00,37690.00,32750,20230306,-19.69,26000,20230707,1.15,29700,-11.45,20240103,26100,0.77,20240227,32750,-19.69,20230306,26000,1.15,20230707,0.26,N,008490,500,60 억,,1080742,N,N,0,N,00,N
20240227,160231,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26150,-200,5,-0.76,174305000,6658,77.39,26350,26700,26100,34250,18450,26350,26179.78,9.35,0,-1396,27016,26682,26516,26182,26016,26600,26100,61,7900,500,18970,50,1,11569113,3025,8.90,0.69,12,0.06,2938.00,37690.00,32750,20230221,-20.15,26000,20230707,0.58,29700,-11.95,20240103,26100,0.19,20240227,32750,-20.15,20230306,26000,0.58,20230707,0.26,N,008490,500,60 억,,1082114,N,N,5,N,00,N
20240227,150231,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26150,-200,5,-0.76,153693000,5869,68.22,26350,26700,26100,34250,18450,26350,26187.26,9.35,0,-1313,27016,26682,26516,26182,26016,26600,26100,61,7900,500,18970,50,1,11569113,3025,8.90,0.69,12,0.05,2938.00,37690.00,32750,20230221,-20.15,26000,20230707,0.58,29700,-11.95,20240103,26100,0.19,20240227,32750,-20.15,20230306,26000,0.58,20230707,0.26,N,008490,500,60 억,,1082114,N,N,5,N,00,N
20240227,140232,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26100,-250,5,-0.95,137746250,5259,61.13,26350,26700,26100,34250,18450,26350,26192.48,9.35,0,-1158,27016,26682,26516,26182,26016,26600,26100,61,7900,500,18970,50,1,11569113,3020,8.88,0.69,12,0.05,2938.00,37690.00,32750,20230221,-20.31,26000,20230707,0.38,29700,-12.12,20240103,26100,0.00,20240227,32750,-20.31,20230306,26000,0.38,20230707,0.26,N,008490,500,60 억,,1082114,N,N,5,N,00,N
20240227,130216,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26100,-250,5,-0.95,118002100,4503,52.34,26350,26700,26100,34250,18450,26350,26205.22,9.35,0,-1054,27016,26682,26516,26182,26016,26600,26100,61,7900,500,18970,50,1,11569113,3020,8.88,0.69,12,0.04,2938.00,37690.00,32750,20230221,-20.31,26000,20230707,0.38,29700,-12.12,20240103,26100,0.00,20240227,32750,-20.31,20230306,26000,0.38,20230707,0.26,N,008490,500,60 억,,1082114,N,N,5,N,00,N
20240227,120231,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26200,-150,5,-0.57,91909150,3505,40.74,26350,26700,26150,34250,18450,26350,26222.30,9.35,0,-1049,27016,26682,26516,26182,26016,26600,26100,61,7900,500,18970,50,1,11569113,3031,8.92,0.70,12,0.03,2938.00,37690.00,32750,20230221,-20.00,26000,20230707,0.77,29700,-11.78,20240103,26150,0.19,20240227,32750,-20.00,20230306,26000,0.77,20230707,0.26,N,008490,500,60 억,,1082114,N,N,5,N,00,N
20240227,110231,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26200,-150,5,-0.57,52758100,2009,23.35,26350,26700,26200,34250,18450,26350,26260.88,9.35,0,-665,27016,26682,26516,26182,26016,26600,26100,61,7900,500,18970,50,1,11569113,3031,8.92,0.70,12,0.02,2938.00,37690.00,32750,20230221,-20.00,26000,20230707,0.77,29700,-11.78,20240103,26200,0.00,20240227,32750,-20.00,20230306,26000,0.77,20230707,0.26,N,008490,500,60 억,,1082114,N,N,5,N,00,N
20240227,100231,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26300,-50,5,-0.19,24543200,933,10.85,26350,26700,26200,34250,18450,26350,26305.68,9.35,0,-498,27016,26682,26516,26182,26016,26600,26100,61,7900,500,18970,50,1,11569113,3043,8.95,0.70,12,0.01,2938.00,37690.00,32750,20230221,-19.69,26000,20230707,1.15,29700,-11.45,20240103,26200,0.38,20240227,32750,-19.69,20230306,26000,1.15,20230707,0.26,N,008490,500,60 억,,1082114,N,N,5,N,00,N
20240227,090231,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26350,0,3,0.00,2951900,112,1.30,26350,26700,26350,34250,18450,26350,26356.25,9.35,0,-8,27016,26682,26516,26182,26016,26600,26100,61,7900,500,18970,50,1,11569113,3048,8.97,0.70,12,0.00,2938.00,37690.00,32750,20230221,-19.54,26000,20230707,1.35,29700,-11.28,20240103,26250,0.38,20240223,32750,-19.54,20230306,26000,1.35,20230707,0.26,N,008490,500,60 억,,1082114,N,N,5,N,00,N
20240226,160229,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26350,-450,5,-1.68,227421500,8603,45.73,26850,26850,26350,34800,18800,26800,26435.14,9.36,0,-718,27233,27016,26633,26416,26033,27125,26525,61,8000,500,19290,50,1,11569113,3048,8.97,0.70,12,0.07,2938.00,37690.00,32800,20230220,-19.66,26000,20230707,1.35,29700,-11.28,20240103,26250,0.38,20240223,32750,-19.54,20230306,26000,1.35,20230707,0.25,N,008490,500,60 억,,1082779,N,N,5,N,00,N
20240226,150230,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26350,-450,5,-1.68,218565900,8267,43.94,26850,26850,26350,34800,18800,26800,26438.36,9.36,0,-727,27233,27016,26633,26416,26033,27125,26525,61,8000,500,19290,50,1,11569113,3048,8.97,0.70,12,0.07,2938.00,37690.00,32800,20230220,-19.66,26000,20230707,1.35,29700,-11.28,20240103,26250,0.38,20240223,32750,-19.54,20230306,26000,1.35,20230707,0.25,N,008490,500,60 억,,1082779,N,N,1,N,00,N
20240226,140230,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26400,-400,5,-1.49,176747800,6682,35.52,26850,26850,26400,34800,18800,26800,26451.33,9.36,0,-603,27233,27016,26633,26416,26033,27125,26525,61,8000,500,19290,50,1,11569113,3054,8.99,0.70,12,0.06,2938.00,37690.00,32800,20230220,-19.51,26000,20230707,1.54,29700,-11.11,20240103,26250,0.57,20240223,32750,-19.39,20230306,26000,1.54,20230707,0.25,N,008490,500,60 억,,1082779,N,N,1,N,00,N
20240226,130229,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26400,-400,5,-1.49,126992350,4798,25.50,26850,26850,26400,34800,18800,26800,26467.77,9.36,0,-554,27233,27016,26633,26416,26033,27125,26525,61,8000,500,19290,50,1,11569113,3054,8.99,0.70,12,0.04,2938.00,37690.00,32800,20230220,-19.51,26000,20230707,1.54,29700,-11.11,20240103,26250,0.57,20240223,32750,-19.39,20230306,26000,1.54,20230707,0.25,N,008490,500,60 억,,1082779,N,N,1,N,00,N
20240226,120229,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26400,-400,5,-1.49,93416700,3527,18.75,26850,26850,26400,34800,18800,26800,26486.16,9.36,0,-522,27233,27016,26633,26416,26033,27125,26525,61,8000,500,19290,50,1,11569113,3054,8.99,0.70,12,0.03,2938.00,37690.00,32800,20230220,-19.51,26000,20230707,1.54,29700,-11.11,20240103,26250,0.57,20240223,32750,-19.39,20230306,26000,1.54,20230707,0.25,N,008490,500,60 억,,1082779,N,N,1,N,00,N
20240226,110229,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26450,-350,5,-1.31,65863450,2484,13.20,26850,26850,26400,34800,18800,26800,26515.08,9.36,0,-452,27233,27016,26633,26416,26033,27125,26525,61,8000,500,19290,50,1,11569113,3060,9.00,0.70,12,0.02,2938.00,37690.00,32800,20230220,-19.36,26000,20230707,1.73,29700,-10.94,20240103,26250,0.76,20240223,32750,-19.24,20230306,26000,1.73,20230707,0.25,N,008490,500,60 억,,1082779,N,N,1,N,00,N
20240226,100227,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26700,-100,5,-0.37,29870050,1126,5.98,26850,26850,26400,34800,18800,26800,26527.58,9.36,0,-139,27233,27016,26633,26416,26033,27125,26525,61,8000,500,19290,50,1,11569113,3089,9.09,0.71,12,0.01,2938.00,37690.00,32800,20230220,-18.60,26000,20230707,2.69,29700,-10.10,20240103,26250,1.71,20240223,32750,-18.47,20230306,26000,2.69,20230707,0.25,N,008490,500,60 억,,1082779,N,N,1,N,00,N
20240226,090224,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26700,-100,5,-0.37,1553600,58,0.31,26850,26850,26700,34800,18800,26800,26786.21,9.36,0,-54,27233,27016,26633,26416,26033,27125,26525,61,8000,500,19290,50,1,11569113,3089,9.09,0.71,12,0.00,2938.00,37690.00,32800,20230220,-18.60,26000,20230707,2.69,29700,-10.10,20240103,26250,1.71,20240223,32750,-18.47,20230306,26000,2.69,20230707,0.25,N,008490,500,60 억,,1082779,N,N,1,N,00,N
20240223,160227,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26800,100,2,0.37,497298900,18803,61.28,26700,26850,26250,34700,18700,26700,26447.85,9.35,0,751,28466,27582,27016,26132,25566,27300,25850,61,8000,500,19220,50,1,11569113,3101,9.12,0.71,12,0.16,2938.00,37690.00,33000,20230217,-18.79,26000,20230707,3.08,29700,-9.76,20240103,26250,2.10,20240223,32750,-18.17,20230306,26000,3.08,20230707,0.25,N,008490,500,60 억,,1081798,N,N,1,N,00,N
20240223,150228,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26700,0,3,0.00,399503650,15107,49.23,26700,26850,26250,34700,18700,26700,26444.94,9.35,0,617,28466,27582,27016,26132,25566,27300,25850,61,8000,500,19220,50,1,11569113,3089,9.09,0.71,12,0.13,2938.00,37690.00,33000,20230217,-19.09,26000,20230707,2.69,29700,-10.10,20240103,26250,1.71,20240223,32750,-18.47,20230306,26000,2.69,20230707,0.25,N,008490,500,60 억,,1081798,N,N,4,N,00,N
20240223,140226,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26650,-50,5,-0.19,384826100,14557,47.44,26700,26850,26250,34700,18700,26700,26435.81,9.35,0,814,28466,27582,27016,26132,25566,27300,25850,61,8000,500,19220,50,1,11569113,3083,9.07,0.71,12,0.13,2938.00,37690.00,33000,20230217,-19.24,26000,20230707,2.50,29700,-10.27,20240103,26250,1.52,20240223,32750,-18.63,20230306,26000,2.50,20230707,0.25,N,008490,500,60 억,,1081798,N,N,4,N,00,N
20240223,130226,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26600,-100,5,-0.37,372197350,14083,45.90,26700,26850,26250,34700,18700,26700,26428.84,9.35,0,846,28466,27582,27016,26132,25566,27300,25850,61,8000,500,19220,50,1,11569113,3077,9.05,0.71,12,0.12,2938.00,37690.00,33000,20230217,-19.39,26000,20230707,2.31,29700,-10.44,20240103,26250,1.33,20240223,32750,-18.78,20230306,26000,2.31,20230707,0.25,N,008490,500,60 억,,1081798,N,N,4,N,00,N
20240223,120226,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26550,-150,5,-0.56,358748850,13578,44.25,26700,26850,26250,34700,18700,26700,26421.33,9.35,0,874,28466,27582,27016,26132,25566,27300,25850,61,8000,500,19220,50,1,11569113,3072,9.04,0.70,12,0.12,2938.00,37690.00,33000,20230217,-19.55,26000,20230707,2.12,29700,-10.61,20240103,26250,1.14,20240223,32750,-18.93,20230306,26000,2.12,20230707,0.25,N,008490,500,60 억,,1081798,N,N,4,N,00,N
20240223,110227,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26350,-350,5,-1.31,342812300,12975,42.29,26700,26850,26250,34700,18700,26700,26420.99,9.35,0,972,28466,27582,27016,26132,25566,27300,25850,61,8000,500,19220,50,1,11569113,3048,8.97,0.70,12,0.11,2938.00,37690.00,33000,20230217,-20.15,26000,20230707,1.35,29700,-11.28,20240103,26250,0.38,20240223,32750,-19.54,20230306,26000,1.35,20230707,0.25,N,008490,500,60 억,,1081798,N,N,4,N,00,N
20240223,100225,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26450,-250,5,-0.94,190938350,7220,23.53,26700,26850,26300,34700,18700,26700,26445.75,9.35,0,819,28466,27582,27016,26132,25566,27300,25850,61,8000,500,19220,50,1,11569113,3060,9.00,0.70,12,0.06,2938.00,37690.00,33000,20230217,-19.85,26000,20230707,1.73,29700,-10.94,20240103,26300,0.57,20240223,32750,-19.24,20230306,26000,1.73,20230707,0.25,N,008490,500,60 억,,1081798,N,N,4,N,00,N
20240223,090226,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26600,-100,5,-0.37,6029300,226,0.74,26700,26700,26550,34700,18700,26700,26678.32,9.35,0,-130,28466,27582,27016,26132,25566,27300,25850,61,8000,500,19220,50,1,11569113,3077,9.05,0.71,12,0.00,2938.00,37690.00,33000,20230217,-19.39,26000,20230707,2.31,29700,-10.44,20240103,26450,0.57,20240222,32750,-18.78,20230306,26000,2.31,20230707,0.25,N,008490,500,60 억,,1081798,N,N,4,N,00,N
20240222,160219,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26700,-850,5,-3.09,818891500,30539,793.43,27900,27900,26450,35800,19300,27550,26814.61,9.43,0,-1504,28116,27832,27566,27282,27016,27825,27275,61,8250,500,19830,50,1,11569113,3089,9.09,0.71,12,0.26,2938.00,37690.00,33000,20230216,-19.09,26000,20230707,2.69,29700,-10.10,20240103,26450,0.95,20240222,32750,-18.47,20230306,26000,2.69,20230707,0.25,N,008490,500,60 억,,1091518,N,N,4,N,00,N
20240222,150225,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26500,-1050,5,-3.81,766131200,28551,741.78,27900,27900,26450,35800,19300,27550,26833.78,9.43,0,-1435,28116,27832,27566,27282,27016,27825,27275,61,8250,500,19830,50,1,11569113,3066,9.02,0.70,12,0.25,2938.00,37690.00,33000,20230216,-19.70,26000,20230707,1.92,29700,-10.77,20240103,26450,0.19,20240222,32750,-19.08,20230306,26000,1.92,20230707,0.25,N,008490,500,60 억,,1091518,N,N,1,N,00,N
20240222,140226,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26700,-850,5,-3.09,489339350,18134,471.14,27900,27900,26700,35800,19300,27550,26984.63,9.43,0,-839,28116,27832,27566,27282,27016,27825,27275,61,8250,500,19830,50,1,11569113,3089,9.09,0.71,12,0.16,2938.00,37690.00,33000,20230216,-19.09,26000,20230707,2.69,29700,-10.10,20240103,26700,0.00,20240222,32750,-18.47,20230306,26000,2.69,20230707,0.25,N,008490,500,60 억,,1091518,N,N,1,N,00,N
20240222,130223,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26900,-650,5,-2.36,303737150,11208,291.19,27900,27900,26850,35800,19300,27550,27100.03,9.43,0,-397,28116,27832,27566,27282,27016,27825,27275,61,8250,500,19830,50,1,11569113,3112,9.16,0.71,12,0.10,2938.00,37690.00,33000,20230216,-18.48,26000,20230707,3.46,29700,-9.43,20240103,26700,0.75,20240118,32750,-17.86,20230306,26000,3.46,20230707,0.25,N,008490,500,60 억,,1091518,N,N,1,N,00,N
20240222,120225,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,27100,-450,5,-1.63,215638750,7939,206.26,27900,27900,26950,35800,19300,27550,27161.95,9.43,0,-346,28116,27832,27566,27282,27016,27825,27275,61,8250,500,19830,50,1,11569113,3135,9.22,0.72,12,0.07,2938.00,37690.00,33000,20230216,-17.88,26000,20230707,4.23,29700,-8.75,20240103,26700,1.50,20240118,32750,-17.25,20230306,26000,4.23,20230707,0.25,N,008490,500,60 억,,1091518,N,N,1,N,00,N
20240222,110225,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,27200,-350,5,-1.27,108797650,3992,103.72,27900,27900,27150,35800,19300,27550,27253.92,9.43,0,-54,28116,27832,27566,27282,27016,27825,27275,61,8250,500,19830,50,1,11569113,3147,9.26,0.72,12,0.03,2938.00,37690.00,33000,20230216,-17.58,26000,20230707,4.62,29700,-8.42,20240103,26700,1.87,20240118,32750,-16.95,20230306,26000,4.62,20230707,0.25,N,008490,500,60 억,,1091518,N,N,1,N,00,N
20240222,100223,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,27200,-350,5,-1.27,59162750,2166,56.27,27900,27900,27200,35800,19300,27550,27314.29,9.43,0,-51,28116,27832,27566,27282,27016,27825,27275,61,8250,500,19830,50,1,11569113,3147,9.26,0.72,12,0.02,2938.00,37690.00,33000,20230216,-17.58,26000,20230707,4.62,29700,-8.42,20240103,26700,1.87,20240118,32750,-16.95,20230306,26000,4.62,20230707,0.25,N,008490,500,60 억,,1091518,N,N,1,N,00,N
20240222,090225,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,27550,0,3,0.00,358500,13,0.34,27900,27900,27550,35800,19300,27550,27576.92,9.43,0,1,28116,27832,27566,27282,27016,27825,27275,61,8250,500,19830,50,1,11569113,3187,9.38,0.73,12,0.00,2938.00,37690.00,33000,20230216,-16.52,26000,20230707,5.96,29700,-7.24,20240103,26700,3.18,20240118,32750,-15.88,20230306,26000,5.96,20230707,0.25,N,008490,500,60 억,,1091518,N,N,1,N,00,N
20240221,160223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27550,0,3,0.00,105931400,3849,94.04,27550,27850,27300,35800,19300,27550,27521.80,9.44,0,-808,28283,27916,27633,27266,26983,27775,27125,61,8250,500,19830,50,1,11569113,3187,9.38,0.73,12,0.03,2938.00,37690.00,33600,20230215,-18.01,26000,20230707,5.96,29700,-7.24,20240103,26700,3.18,20240118,32750,-15.88,20230221,26000,5.96,20230707,0.25,N,008490,500,60 억,,1092161,N,N,1,N,00,N
20240221,150222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27500,-50,5,-0.18,86275800,3131,76.50,27550,27850,27400,35800,19300,27550,27555.35,9.44,0,-818,28283,27916,27633,27266,26983,27775,27125,61,8250,500,19830,50,1,11569113,3182,9.36,0.73,12,0.03,2938.00,37690.00,33600,20230215,-18.15,26000,20230707,5.77,29700,-7.41,20240103,26700,3.00,20240118,32750,-16.03,20230221,26000,5.77,20230707,0.25,N,008490,500,60 억,,1092161,N,N,12,N,00,N
20240221,140223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27550,0,3,0.00,57322000,2077,50.75,27550,27850,27500,35800,19300,27550,27598.46,9.44,0,-806,28283,27916,27633,27266,26983,27775,27125,61,8250,500,19830,50,1,11569113,3187,9.38,0.73,12,0.02,2938.00,37690.00,33600,20230215,-18.01,26000,20230707,5.96,29700,-7.24,20240103,26700,3.18,20240118,32750,-15.88,20230221,26000,5.96,20230707,0.25,N,008490,500,60 억,,1092161,N,N,12,N,00,N
20240221,130223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27550,0,3,0.00,43303500,1569,38.33,27550,27850,27500,35800,19300,27550,27599.43,9.44,0,-671,28283,27916,27633,27266,26983,27775,27125,61,8250,500,19830,50,1,11569113,3187,9.38,0.73,12,0.01,2938.00,37690.00,33600,20230215,-18.01,26000,20230707,5.96,29700,-7.24,20240103,26700,3.18,20240118,32750,-15.88,20230221,26000,5.96,20230707,0.25,N,008490,500,60 억,,1092161,N,N,12,N,00,N
20240221,120223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27500,-50,5,-0.18,30135050,1091,26.66,27550,27850,27500,35800,19300,27550,27621.49,9.44,0,-387,28283,27916,27633,27266,26983,27775,27125,61,8250,500,19830,50,1,11569113,3182,9.36,0.73,12,0.01,2938.00,37690.00,33600,20230215,-18.15,26000,20230707,5.77,29700,-7.41,20240103,26700,3.00,20240118,32750,-16.03,20230221,26000,5.77,20230707,0.25,N,008490,500,60 억,,1092161,N,N,12,N,00,N
20240221,110225,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27600,50,2,0.18,19610300,709,17.32,27550,27850,27550,35800,19300,27550,27659.10,9.44,0,-362,28283,27916,27633,27266,26983,27775,27125,61,8250,500,19830,50,1,11569113,3193,9.39,0.73,12,0.01,2938.00,37690.00,33600,20230215,-17.86,26000,20230707,6.15,29700,-7.07,20240103,26700,3.37,20240118,32750,-15.73,20230221,26000,6.15,20230707,0.25,N,008490,500,60 억,,1092161,N,N,12,N,00,N
20240221,100222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27600,50,2,0.18,13510550,488,11.92,27550,27850,27550,35800,19300,27550,27685.55,9.44,0,-317,28283,27916,27633,27266,26983,27775,27125,61,8250,500,19830,50,1,11569113,3193,9.39,0.73,12,0.00,2938.00,37690.00,33600,20230215,-17.86,26000,20230707,6.15,29700,-7.07,20240103,26700,3.37,20240118,32750,-15.73,20230221,26000,6.15,20230707,0.25,N,008490,500,60 억,,1092161,N,N,12,N,00,N
20240221,090223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27550,0,3,0.00,275500,10,0.24,27550,27550,27550,35800,19300,27550,27550.00,9.44,0,-1,28283,27916,27633,27266,26983,27775,27125,61,8250,500,19830,50,1,11569113,3187,9.38,0.73,12,0.00,2938.00,37690.00,33600,20230215,-18.01,26000,20230707,5.96,29700,-7.24,20240103,26700,3.18,20240118,32750,-15.88,20230221,26000,5.96,20230707,0.25,N,008490,500,60 억,,1092161,N,N,12,N,00,N
20240220,160220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27550,-150,5,-0.54,112687650,4093,75.64,28000,28000,27350,36000,19400,27700,27531.80,9.44,0,-490,28133,27916,27533,27316,26933,28025,27425,61,8300,500,19940,50,1,11569113,3187,9.38,0.73,12,0.04,2938.00,37690.00,33950,20230214,-18.85,26000,20230707,5.96,29700,-7.24,20240103,26700,3.18,20240118,32800,-16.01,20230220,26000,5.96,20230707,0.24,N,008490,500,60 억,,1092238,N,N,12,N,00,N
20240220,150222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27550,-150,5,-0.54,108554800,3943,72.87,28000,28000,27350,36000,19400,27700,27531.02,9.44,0,-489,28133,27916,27533,27316,26933,28025,27425,61,8300,500,19940,50,1,11569113,3187,9.38,0.73,12,0.03,2938.00,37690.00,33950,20230214,-18.85,26000,20230707,5.96,29700,-7.24,20240103,26700,3.18,20240118,32800,-16.01,20230220,26000,5.96,20230707,0.24,N,008490,500,60 억,,1092238,N,N,23,N,00,N
20240220,140222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27500,-200,5,-0.72,86696300,3146,58.14,28000,28000,27400,36000,19400,27700,27557.63,9.44,0,-510,28133,27916,27533,27316,26933,28025,27425,61,8300,500,19940,50,1,11569113,3182,9.36,0.73,12,0.03,2938.00,37690.00,33950,20230214,-19.00,26000,20230707,5.77,29700,-7.41,20240103,26700,3.00,20240118,32800,-16.16,20230220,26000,5.77,20230707,0.24,N,008490,500,60 억,,1092238,N,N,23,N,00,N
20240220,130222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27400,-300,5,-1.08,70214750,2546,47.05,28000,28000,27400,36000,19400,27700,27578.46,9.44,0,-340,28133,27916,27533,27316,26933,28025,27425,61,8300,500,19940,50,1,11569113,3170,9.33,0.73,12,0.02,2938.00,37690.00,33950,20230214,-19.29,26000,20230707,5.38,29700,-7.74,20240103,26700,2.62,20240118,32800,-16.46,20230220,26000,5.38,20230707,0.24,N,008490,500,60 억,,1092238,N,N,23,N,00,N
20240220,120221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27450,-250,5,-0.90,53763850,1946,35.96,28000,28000,27450,36000,19400,27700,27627.88,9.44,0,-209,28133,27916,27533,27316,26933,28025,27425,61,8300,500,19940,50,1,11569113,3176,9.34,0.73,12,0.02,2938.00,37690.00,33950,20230214,-19.15,26000,20230707,5.58,29700,-7.58,20240103,26700,2.81,20240118,32800,-16.31,20230220,26000,5.58,20230707,0.24,N,008490,500,60 억,,1092238,N,N,23,N,00,N
20240220,110220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27500,-200,5,-0.72,36565650,1320,24.39,28000,28000,27500,36000,19400,27700,27701.25,9.44,0,-83,28133,27916,27533,27316,26933,28025,27425,61,8300,500,19940,50,1,11569113,3182,9.36,0.73,12,0.01,2938.00,37690.00,33950,20230214,-19.00,26000,20230707,5.77,29700,-7.41,20240103,26700,3.00,20240118,32800,-16.16,20230220,26000,5.77,20230707,0.24,N,008490,500,60 억,,1092238,N,N,23,N,00,N
20240220,100216,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27650,-50,5,-0.18,19559200,704,13.01,28000,28000,27650,36000,19400,27700,27782.95,9.44,0,-28,28133,27916,27533,27316,26933,28025,27425,61,8300,500,19940,50,1,11569113,3199,9.41,0.73,12,0.01,2938.00,37690.00,33950,20230214,-18.56,26000,20230707,6.35,29700,-6.90,20240103,26700,3.56,20240118,32800,-15.70,20230220,26000,6.35,20230707,0.24,N,008490,500,60 억,,1092238,N,N,23,N,00,N
20240220,090222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27700,0,3,0.00,5595900,200,3.70,28000,28000,27700,36000,19400,27700,27979.50,9.44,0,-34,28133,27916,27533,27316,26933,28025,27425,61,8300,500,19940,50,1,11569113,3205,9.43,0.73,12,0.00,2938.00,37690.00,33950,20230214,-18.41,26000,20230707,6.54,29700,-6.73,20240103,26700,3.75,20240118,32800,-15.55,20230220,26000,6.54,20230707,0.24,N,008490,500,60 억,,1092238,N,N,23,N,00,N
20240219,160221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27700,550,2,2.03,149085650,5408,46.90,27150,27750,27150,35250,19050,27150,27567.56,9.42,0,1833,27716,27432,27216,26932,26716,27325,26825,61,8100,500,19540,50,1,11569113,3205,9.43,0.73,12,0.05,2938.00,37690.00,33950,20230214,-18.41,26000,20230707,6.54,29700,-6.73,20240103,26700,3.75,20240118,32800,-15.55,20230220,26000,6.54,20230707,0.25,N,008490,500,60 억,,1090053,N,N,23,N,00,N
20240219,150222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27750,600,2,2.21,137078800,4975,43.14,27150,27750,27150,35250,19050,27150,27553.53,9.42,0,1904,27716,27432,27216,26932,26716,27325,26825,61,8100,500,19540,50,1,11569113,3210,9.45,0.74,12,0.04,2938.00,37690.00,33950,20230214,-18.26,26000,20230707,6.73,29700,-6.57,20240103,26700,3.93,20240118,32800,-15.40,20230220,26000,6.73,20230707,0.25,N,008490,500,60 억,,1090053,N,N,7,N,00,N
20240219,140222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27750,600,2,2.21,114349300,4154,36.02,27150,27750,27150,35250,19050,27150,27527.52,9.42,0,1717,27716,27432,27216,26932,26716,27325,26825,61,8100,500,19540,50,1,11569113,3210,9.45,0.74,12,0.04,2938.00,37690.00,33950,20230214,-18.26,26000,20230707,6.73,29700,-6.57,20240103,26700,3.93,20240118,32800,-15.40,20230220,26000,6.73,20230707,0.25,N,008490,500,60 억,,1090053,N,N,7,N,00,N
20240219,130223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27550,400,2,1.47,86183150,3135,27.19,27150,27600,27150,35250,19050,27150,27490.64,9.42,0,1130,27716,27432,27216,26932,26716,27325,26825,61,8100,500,19540,50,1,11569113,3187,9.38,0.73,12,0.03,2938.00,37690.00,33950,20230214,-18.85,26000,20230707,5.96,29700,-7.24,20240103,26700,3.18,20240118,32800,-16.01,20230220,26000,5.96,20230707,0.25,N,008490,500,60 억,,1090053,N,N,7,N,00,N
20240219,120221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27500,350,2,1.29,80832950,2941,25.51,27150,27600,27150,35250,19050,27150,27484.85,9.42,0,1097,27716,27432,27216,26932,26716,27325,26825,61,8100,500,19540,50,1,11569113,3182,9.36,0.73,12,0.03,2938.00,37690.00,33950,20230214,-19.00,26000,20230707,5.77,29700,-7.41,20240103,26700,3.00,20240118,32800,-16.16,20230220,26000,5.77,20230707,0.25,N,008490,500,60 억,,1090053,N,N,7,N,00,N
20240219,110222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27550,400,2,1.47,48640150,1772,15.37,27150,27550,27150,35250,19050,27150,27449.29,9.42,0,328,27716,27432,27216,26932,26716,27325,26825,61,8100,500,19540,50,1,11569113,3187,9.38,0.73,12,0.02,2938.00,37690.00,33950,20230214,-18.85,26000,20230707,5.96,29700,-7.24,20240103,26700,3.18,20240118,32800,-16.01,20230220,26000,5.96,20230707,0.25,N,008490,500,60 억,,1090053,N,N,7,N,00,N
20240219,100220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27450,300,2,1.10,33165600,1209,10.48,27150,27550,27150,35250,19050,27150,27432.26,9.42,0,116,27716,27432,27216,26932,26716,27325,26825,61,8100,500,19540,50,1,11569113,3176,9.34,0.73,12,0.01,2938.00,37690.00,33950,20230214,-19.15,26000,20230707,5.58,29700,-7.58,20240103,26700,2.81,20240118,32800,-16.31,20230220,26000,5.58,20230707,0.25,N,008490,500,60 억,,1090053,N,N,7,N,00,N
20240219,090221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27150,0,3,0.00,2796450,103,0.89,27150,27150,27150,35250,19050,27150,27150.00,9.42,0,1,27716,27432,27216,26932,26716,27325,26825,61,8100,500,19540,50,1,11569113,3141,9.24,0.72,12,0.00,2938.00,37690.00,33950,20230214,-20.03,26000,20230707,4.42,29700,-8.59,20240103,26700,1.69,20240118,32800,-17.23,20230220,26000,4.42,20230707,0.25,N,008490,500,60 억,,1090053,N,N,7,N,00,N
20240216,160218,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27150,-200,5,-0.73,313023300,11531,253.93,27500,27500,27000,35550,19150,27350,27146.24,9.41,0,900,27816,27582,27366,27132,26916,27475,27025,61,8200,500,19690,50,1,11569113,3141,9.24,0.72,12,0.10,2938.00,37690.00,33950,20230214,-20.03,26000,20230707,4.42,29700,-8.59,20240103,26700,1.69,20240118,33000,-17.73,20230216,26000,4.42,20230707,0.25,N,008490,500,60 억,,1088746,N,N,7,N,00,N
20240216,150221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27200,-150,5,-0.55,303538450,11182,246.25,27500,27500,27000,35550,19150,27350,27145.27,9.41,0,1044,27816,27582,27366,27132,26916,27475,27025,61,8200,500,19690,50,1,11569113,3147,9.26,0.72,12,0.10,2938.00,37690.00,33950,20230214,-19.88,26000,20230707,4.62,29700,-8.42,20240103,26700,1.87,20240118,33000,-17.58,20230216,26000,4.62,20230707,0.25,N,008490,500,60 억,,1088746,N,N,4,N,00,N
20240216,140222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27050,-300,5,-1.10,234004000,8620,189.83,27500,27500,27000,35550,19150,27350,27146.64,9.41,0,961,27816,27582,27366,27132,26916,27475,27025,61,8200,500,19690,50,1,11569113,3129,9.21,0.72,12,0.07,2938.00,37690.00,33950,20230214,-20.32,26000,20230707,4.04,29700,-8.92,20240103,26700,1.31,20240118,33000,-18.03,20230216,26000,4.04,20230707,0.25,N,008490,500,60 억,,1088746,N,N,4,N,00,N
20240216,130220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27100,-250,5,-0.91,178796850,6579,144.88,27500,27500,27000,35550,19150,27350,27176.90,9.41,0,627,27816,27582,27366,27132,26916,27475,27025,61,8200,500,19690,50,1,11569113,3135,9.22,0.72,12,0.06,2938.00,37690.00,33950,20230214,-20.18,26000,20230707,4.23,29700,-8.75,20240103,26700,1.50,20240118,33000,-17.88,20230216,26000,4.23,20230707,0.25,N,008490,500,60 억,,1088746,N,N,4,N,00,N
20240216,120222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27150,-200,5,-0.73,87397950,3202,70.51,27500,27500,27150,35550,19150,27350,27294.80,9.41,0,-109,27816,27582,27366,27132,26916,27475,27025,61,8200,500,19690,50,1,11569113,3141,9.24,0.72,12,0.03,2938.00,37690.00,33950,20230214,-20.03,26000,20230707,4.42,29700,-8.59,20240103,26700,1.69,20240118,33000,-17.73,20230216,26000,4.42,20230707,0.25,N,008490,500,60 억,,1088746,N,N,4,N,00,N
20240216,110222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27350,0,3,0.00,39638750,1449,31.91,27500,27500,27300,35550,19150,27350,27355.94,9.41,0,-149,27816,27582,27366,27132,26916,27475,27025,61,8200,500,19690,50,1,11569113,3164,9.31,0.73,12,0.01,2938.00,37690.00,33950,20230214,-19.44,26000,20230707,5.19,29700,-7.91,20240103,26700,2.43,20240118,33000,-17.12,20230216,26000,5.19,20230707,0.25,N,008490,500,60 억,,1088746,N,N,4,N,00,N
20240216,100221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27450,100,2,0.37,20587700,752,16.56,27500,27500,27300,35550,19150,27350,27377.26,9.41,0,-131,27816,27582,27366,27132,26916,27475,27025,61,8200,500,19690,50,1,11569113,3176,9.34,0.73,12,0.01,2938.00,37690.00,33950,20230214,-19.15,26000,20230707,5.58,29700,-7.58,20240103,26700,2.81,20240118,33000,-16.82,20230216,26000,5.58,20230707,0.25,N,008490,500,60 억,,1088746,N,N,4,N,00,N
20240216,090220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27350,0,3,0.00,1066700,39,0.86,27500,27500,27300,35550,19150,27350,27351.28,9.41,0,-37,27816,27582,27366,27132,26916,27475,27025,61,8200,500,19690,50,1,11569113,3164,9.31,0.73,12,0.00,2938.00,37690.00,33950,20230214,-19.44,26000,20230707,5.19,29700,-7.91,20240103,26700,2.43,20240118,33000,-17.12,20230216,26000,5.19,20230707,0.25,N,008490,500,60 억,,1088746,N,N,4,N,00,N
20240215,160219,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27350,-200,5,-0.73,124259550,4541,64.79,27550,27600,27150,35800,19300,27550,27363.92,9.41,0,-350,28416,27982,27566,27132,26716,27775,26925,61,8250,500,19830,50,1,11569113,3164,9.31,0.73,12,0.04,2938.00,37690.00,33950,20230214,-19.44,26000,20230707,5.19,29700,-7.91,20240103,26700,2.43,20240118,33600,-18.60,20230215,26000,5.19,20230707,0.26,N,008490,500,60 억,,1089002,N,N,4,N,00,N
20240215,150220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27300,-250,5,-0.91,120353800,4398,62.75,27550,27600,27150,35800,19300,27550,27365.58,9.41,0,-303,28416,27982,27566,27132,26716,27775,26925,61,8250,500,19830,50,1,11569113,3158,9.29,0.72,12,0.04,2938.00,37690.00,33950,20230214,-19.59,26000,20230707,5.00,29700,-8.08,20240103,26700,2.25,20240118,33600,-18.75,20230215,26000,5.00,20230707,0.26,N,008490,500,60 억,,1089002,N,N,1,N,00,N
20240215,140219,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27350,-200,5,-0.73,104543900,3819,54.49,27550,27600,27150,35800,19300,27550,27374.68,9.41,0,-251,28416,27982,27566,27132,26716,27775,26925,61,8250,500,19830,50,1,11569113,3164,9.31,0.73,12,0.03,2938.00,37690.00,33950,20230214,-19.44,26000,20230707,5.19,29700,-7.91,20240103,26700,2.43,20240118,33600,-18.60,20230215,26000,5.19,20230707,0.26,N,008490,500,60 억,,1089002,N,N,1,N,00,N
20240215,130219,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27400,-150,5,-0.54,83283000,3042,43.40,27550,27600,27150,35800,19300,27550,27377.71,9.41,0,-216,28416,27982,27566,27132,26716,27775,26925,61,8250,500,19830,50,1,11569113,3170,9.33,0.73,12,0.03,2938.00,37690.00,33950,20230214,-19.29,26000,20230707,5.38,29700,-7.74,20240103,26700,2.62,20240118,33600,-18.45,20230215,26000,5.38,20230707,0.26,N,008490,500,60 억,,1089002,N,N,1,N,00,N
20240215,120220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27450,-100,5,-0.36,73655800,2691,38.39,27550,27600,27150,35800,19300,27550,27371.16,9.41,0,-205,28416,27982,27566,27132,26716,27775,26925,61,8250,500,19830,50,1,11569113,3176,9.34,0.73,12,0.02,2938.00,37690.00,33950,20230214,-19.15,26000,20230707,5.58,29700,-7.58,20240103,26700,2.81,20240118,33600,-18.30,20230215,26000,5.58,20230707,0.26,N,008490,500,60 억,,1089002,N,N,1,N,00,N
20240215,110218,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27550,0,3,0.00,62962600,2302,32.84,27550,27600,27150,35800,19300,27550,27351.26,9.41,0,-160,28416,27982,27566,27132,26716,27775,26925,61,8250,500,19830,50,1,11569113,3187,9.38,0.73,12,0.02,2938.00,37690.00,33950,20230214,-18.85,26000,20230707,5.96,29700,-7.24,20240103,26700,3.18,20240118,33600,-18.01,20230215,26000,5.96,20230707,0.26,N,008490,500,60 억,,1089002,N,N,1,N,00,N
20240215,100219,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27500,-50,5,-0.18,36331450,1332,19.00,27550,27550,27150,35800,19300,27550,27275.86,9.41,0,-116,28416,27982,27566,27132,26716,27775,26925,61,8250,500,19830,50,1,11569113,3182,9.36,0.73,12,0.01,2938.00,37690.00,33950,20230214,-19.00,26000,20230707,5.77,29700,-7.41,20240103,26700,3.00,20240118,33600,-18.15,20230215,26000,5.77,20230707,0.26,N,008490,500,60 억,,1089002,N,N,1,N,00,N
20240215,090217,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27400,-150,5,-0.54,1071950,39,0.56,27550,27550,27400,35800,19300,27550,27485.90,9.41,0,-16,28416,27982,27566,27132,26716,27775,26925,61,8250,500,19830,50,1,11569113,3170,9.33,0.73,12,0.00,2938.00,37690.00,33950,20230214,-19.29,26000,20230707,5.38,29700,-7.74,20240103,26700,2.62,20240118,33600,-18.45,20230215,26000,5.38,20230707,0.26,N,008490,500,60 억,,1089002,N,N,1,N,00,N
20240214,160218,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27550,-300,5,-1.08,191277750,6973,120.83,27850,28000,27150,36200,19500,27850,27431.18,9.42,0,-1115,28416,28132,27816,27532,27216,27975,27375,61,8350,500,20050,50,1,11569113,3187,9.38,0.73,12,0.06,2938.00,37690.00,33950,20230214,-18.85,26000,20230707,5.96,29700,-7.24,20240103,26700,3.18,20240118,33950,-18.85,20230214,26000,5.96,20230707,0.26,N,008490,500,60 억,,1089821,N,N,1,N,00,N
20240214,150218,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27250,-600,5,-2.15,180195250,6568,113.81,27850,28000,27150,36200,19500,27850,27435.33,9.42,0,-987,28416,28132,27816,27532,27216,27975,27375,61,8350,500,20050,50,1,11569113,3153,9.28,0.72,12,0.06,2938.00,37690.00,33950,20230214,-19.73,26000,20230707,4.81,29700,-8.25,20240103,26700,2.06,20240118,33950,-19.73,20230214,26000,4.81,20230707,0.26,N,008490,500,60 억,,1089821,N,N,1,N,00,N
20240214,140218,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27300,-550,5,-1.97,141968850,5163,89.46,27850,28000,27250,36200,19500,27850,27497.36,9.42,0,-855,28416,28132,27816,27532,27216,27975,27375,61,8350,500,20050,50,1,11569113,3158,9.29,0.72,12,0.04,2938.00,37690.00,33950,20230214,-19.59,26000,20230707,5.00,29700,-8.08,20240103,26700,2.25,20240118,33950,-19.59,20230214,26000,5.00,20230707,0.26,N,008490,500,60 억,,1089821,N,N,1,N,00,N
20240214,130221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27500,-350,5,-1.26,92306700,3350,58.05,27850,28000,27400,36200,19500,27850,27554.24,9.42,0,-305,28416,28132,27816,27532,27216,27975,27375,61,8350,500,20050,50,1,11569113,3182,9.36,0.73,12,0.03,2938.00,37690.00,33950,20230214,-19.00,26000,20230707,5.77,29700,-7.41,20240103,26700,3.00,20240118,33950,-19.00,20230214,26000,5.77,20230707,0.26,N,008490,500,60 억,,1089821,N,N,1,N,00,N
20240214,120217,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27400,-450,5,-1.62,76046550,2758,47.79,27850,28000,27400,36200,19500,27850,27573.08,9.42,0,-314,28416,28132,27816,27532,27216,27975,27375,61,8350,500,20050,50,1,11569113,3170,9.33,0.73,12,0.02,2938.00,37690.00,33950,20230214,-19.29,26000,20230707,5.38,29700,-7.74,20240103,26700,2.62,20240118,33950,-19.29,20230214,26000,5.38,20230707,0.26,N,008490,500,60 억,,1089821,N,N,1,N,00,N
20240214,110219,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27550,-300,5,-1.08,35167150,1271,22.02,27850,28000,27500,36200,19500,27850,27668.88,9.42,0,-210,28416,28132,27816,27532,27216,27975,27375,61,8350,500,20050,50,1,11569113,3187,9.38,0.73,12,0.01,2938.00,37690.00,33950,20230214,-18.85,26000,20230707,5.96,29700,-7.24,20240103,26700,3.18,20240118,33950,-18.85,20230214,26000,5.96,20230707,0.26,N,008490,500,60 억,,1089821,N,N,1,N,00,N
20240214,090216,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27850,0,3,0.00,250650,9,0.16,27850,27850,27850,36200,19500,27850,27850.00,9.42,0,1,28416,28132,27816,27532,27216,27975,27375,61,8350,500,20050,50,1,11569113,3222,9.48,0.74,12,0.00,2938.00,37690.00,33950,20230214,-17.97,26000,20230707,7.12,29700,-6.23,20240103,26700,4.31,20240118,33950,-17.97,20230214,26000,7.12,20230707,0.26,N,008490,500,60 억,,1089821,N,N,1,N,00,N
20240213,160216,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27850,-50,5,-0.18,160505600,5769,249.96,27900,28100,27500,36250,19550,27900,27822.08,9.42,0,268,28100,28000,27800,27700,27500,28050,27750,61,8350,500,20080,50,1,11569113,3222,9.48,0.74,12,0.05,2938.00,37690.00,33950,20230214,-17.97,26000,20230707,7.12,29700,-6.23,20240103,26700,4.31,20240118,33950,-17.97,20230214,26000,7.12,20230707,0.26,N,008490,500,60 억,,1089665,N,N,1,N,00,N
20240213,150212,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27800,-100,5,-0.36,145763450,5239,226.99,27900,28100,27500,36250,19550,27900,27822.76,9.42,0,493,28100,28000,27800,27700,27500,28050,27750,61,8350,500,20080,50,1,11569113,3216,9.46,0.74,12,0.05,2938.00,37690.00,33950,20230214,-18.11,26000,20230707,6.92,29700,-6.40,20240103,26700,4.12,20240118,33950,-18.11,20230214,26000,6.92,20230707,0.26,N,008490,500,60 억,,1089665,N,N,2,N,00,N
20240213,140218,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27700,-200,5,-0.72,134486100,4833,209.40,27900,28100,27500,36250,19550,27900,27826.63,9.42,0,559,28100,28000,27800,27700,27500,28050,27750,61,8350,500,20080,50,1,11569113,3205,9.43,0.73,12,0.04,2938.00,37690.00,33950,20230214,-18.41,26000,20230707,6.54,29700,-6.73,20240103,26700,3.75,20240118,33950,-18.41,20230214,26000,6.54,20230707,0.26,N,008490,500,60 억,,1089665,N,N,2,N,00,N
20240213,130216,57,100.00,KOSPI,,화학,N,N,N,N, ,N,28050,150,2,0.54,81818000,2943,127.51,27900,28100,27500,36250,19550,27900,27800.88,9.42,0,462,28100,28000,27800,27700,27500,28050,27750,61,8350,500,20080,50,1,11569113,3245,9.55,0.74,12,0.03,2938.00,37690.00,33950,20230214,-17.38,26000,20230707,7.88,29700,-5.56,20240103,26700,5.06,20240118,33950,-17.38,20230214,26000,7.88,20230707,0.26,N,008490,500,60 억,,1089665,N,N,2,N,00,N
20240213,120218,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27900,0,3,0.00,73634500,2650,114.82,27900,28100,27500,36250,19550,27900,27786.60,9.42,0,348,28100,28000,27800,27700,27500,28050,27750,61,8350,500,20080,50,1,11569113,3228,9.50,0.74,12,0.02,2938.00,37690.00,33950,20230214,-17.82,26000,20230707,7.31,29700,-6.06,20240103,26700,4.49,20240118,33950,-17.82,20230214,26000,7.31,20230707,0.26,N,008490,500,60 억,,1089665,N,N,2,N,00,N
20240213,110217,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27950,50,2,0.18,66125050,2381,103.16,27900,28100,27500,36250,19550,27900,27771.97,9.42,0,315,28100,28000,27800,27700,27500,28050,27750,61,8350,500,20080,50,1,11569113,3234,9.51,0.74,12,0.02,2938.00,37690.00,33950,20230214,-17.67,26000,20230707,7.50,29700,-5.89,20240103,26700,4.68,20240118,33950,-17.67,20230214,26000,7.50,20230707,0.26,N,008490,500,60 억,,1089665,N,N,2,N,00,N
20240213,100205,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27800,-100,5,-0.36,44259500,1597,69.19,27900,27950,27500,36250,19550,27900,27714.15,9.42,0,327,28100,28000,27800,27700,27500,28050,27750,61,8350,500,20080,50,1,11569113,3216,9.46,0.74,12,0.01,2938.00,37690.00,33950,20230214,-18.11,26000,20230707,6.92,29700,-6.40,20240103,26700,4.12,20240118,33950,-18.11,20230214,26000,6.92,20230707,0.26,N,008490,500,60 억,,1089665,N,N,2,N,00,N