KissMeData/051900/price/prices-20240101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240123,120531,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,318000,3000,2,0.95,13536011000,42750,97.07,313000,320500,312500,409500,220500,315000,316631.84,29.99,0,-4968,330333,322666,318333,310666,306333,320500,308500,781,94500,5000,220500,500,1,15618197,49666,23.82,1.04,12,0.27,13352.00,305350.00,772000,20230120,-58.81,303000,20240118,4.95,355000,-10.42,20240102,303000,4.95,20240118,772000,-58.81,20230130,303000,4.95,20240118,0.64,N,051900,5000,780 억,,4684553,N,N,25,N,00,N
20240123,110529,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,320000,5000,2,1.59,12376022000,39104,88.79,313000,320500,312500,409500,220500,315000,316489.92,29.99,0,-4392,330333,322666,318333,310666,306333,320500,308500,781,94500,5000,220500,500,1,15618197,49978,23.97,1.05,12,0.25,13352.00,305350.00,772000,20230120,-58.55,303000,20240118,5.61,355000,-9.86,20240102,303000,5.61,20240118,772000,-58.55,20230130,303000,5.61,20240118,0.64,N,051900,5000,780 억,,4684553,N,N,25,N,00,N
20240123,100529,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,319500,4500,2,1.43,8927798500,28290,64.24,313000,320000,312500,409500,220500,315000,315581.42,29.99,0,-2827,330333,322666,318333,310666,306333,320500,308500,781,94500,5000,220500,500,1,15618197,49900,23.93,1.05,12,0.18,13352.00,305350.00,772000,20230120,-58.61,303000,20240118,5.45,355000,-10.00,20240102,303000,5.45,20240118,772000,-58.61,20230130,303000,5.45,20240118,0.64,N,051900,5000,780 억,,4684553,N,N,25,N,00,N
20240123,090529,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,315000,0,3,0.00,3478277000,11081,25.16,313000,317500,312500,409500,220500,315000,313895.59,29.99,0,-507,330333,322666,318333,310666,306333,320500,308500,781,94500,5000,220500,500,1,15618197,49197,23.59,1.03,12,0.07,13352.00,305350.00,772000,20230120,-59.20,303000,20240118,3.96,355000,-11.27,20240102,303000,3.96,20240118,772000,-59.20,20230130,303000,3.96,20240118,0.64,N,051900,5000,780 억,,4684553,N,N,25,N,00,N
20240119,160525,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,322500,-3000,5,-0.92,14655468000,45194,31.50,328000,329000,321000,423000,228000,325500,324279.65,30.01,0,59,358500,342000,322500,306000,286500,350250,314250,781,97500,5000,227850,500,1,15618197,50369,24.15,1.06,12,0.29,13352.00,305350.00,772000,20230120,-58.23,303000,20240118,6.44,355000,-9.15,20240102,303000,6.44,20240118,772000,-58.23,20230120,303000,6.44,20240118,0.69,N,051900,5000,780 억,,4687590,N,N,91,N,00,N
20240119,150527,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,321500,-4000,5,-1.23,12805130000,39459,27.50,328000,329000,321000,423000,228000,325500,324517.35,30.01,0,198,358500,342000,322500,306000,286500,350250,314250,781,97500,5000,227850,500,1,15618197,50213,24.08,1.05,12,0.25,13352.00,305350.00,772000,20230120,-58.35,303000,20240118,6.11,355000,-9.44,20240102,303000,6.11,20240118,772000,-58.35,20230120,303000,6.11,20240118,0.69,N,051900,5000,780 억,,4687590,N,N,136,N,00,N
20240119,140526,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,322000,-3500,5,-1.08,11227823000,34561,24.09,328000,329000,322000,423000,228000,325500,324869.74,30.01,0,53,358500,342000,322500,306000,286500,350250,314250,781,97500,5000,227850,500,1,15618197,50291,24.12,1.05,12,0.22,13352.00,305350.00,772000,20230120,-58.29,303000,20240118,6.27,355000,-9.30,20240102,303000,6.27,20240118,772000,-58.29,20230120,303000,6.27,20240118,0.69,N,051900,5000,780 억,,4687590,N,N,136,N,00,N
20240119,130526,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,323500,-2000,5,-0.61,9877310500,30370,21.17,328000,329000,322000,423000,228000,325500,325232.48,30.01,0,-136,358500,342000,322500,306000,286500,350250,314250,781,97500,5000,227850,500,1,15618197,50525,24.23,1.06,12,0.19,13352.00,305350.00,772000,20230120,-58.10,303000,20240118,6.77,355000,-8.87,20240102,303000,6.77,20240118,772000,-58.10,20230120,303000,6.77,20240118,0.69,N,051900,5000,780 억,,4687590,N,N,136,N,00,N
20240119,120529,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,324000,-1500,5,-0.46,8303194000,25497,17.77,328000,329000,322000,423000,228000,325500,325653.76,30.01,0,-1171,358500,342000,322500,306000,286500,350250,314250,781,97500,5000,227850,500,1,15618197,50603,24.27,1.06,12,0.16,13352.00,305350.00,772000,20230120,-58.03,303000,20240118,6.93,355000,-8.73,20240102,303000,6.93,20240118,772000,-58.03,20230120,303000,6.93,20240118,0.69,N,051900,5000,780 억,,4687590,N,N,136,N,00,N
20240119,110528,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,326000,500,2,0.15,6959759500,21367,14.89,328000,329000,322000,423000,228000,325500,325724.69,30.01,0,-1851,358500,342000,322500,306000,286500,350250,314250,781,97500,5000,227850,500,1,15618197,50915,24.42,1.07,12,0.14,13352.00,305350.00,772000,20230120,-57.77,303000,20240118,7.59,355000,-8.17,20240102,303000,7.59,20240118,772000,-57.77,20230120,303000,7.59,20240118,0.69,N,051900,5000,780 억,,4687590,N,N,136,N,00,N
20240119,100532,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,327500,2000,2,0.61,5464216000,16777,11.69,328000,329000,322000,423000,228000,325500,325696.85,30.01,0,-2228,358500,342000,322500,306000,286500,350250,314250,781,97500,5000,227850,500,1,15618197,51150,24.53,1.07,12,0.11,13352.00,305350.00,772000,20230120,-57.58,303000,20240118,8.09,355000,-7.75,20240102,303000,8.09,20240118,772000,-57.58,20230120,303000,8.09,20240118,0.69,N,051900,5000,780 억,,4687590,N,N,136,N,00,N
20240119,090525,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,326500,1000,2,0.31,1197624500,3661,2.55,328000,329000,326000,423000,228000,325500,327130.43,30.01,0,-637,358500,342000,322500,306000,286500,350250,314250,781,97500,5000,227850,500,1,15618197,50993,24.45,1.07,12,0.02,13352.00,305350.00,772000,20230120,-57.71,303000,20240118,7.76,355000,-8.03,20240102,303000,7.76,20240118,772000,-57.71,20230120,303000,7.76,20240118,0.69,N,051900,5000,780 억,,4687590,N,N,136,N,00,N
20240118,160525,55,50.00,KOSPI200,신저가,화학,N,N,N,Y,50,Y,325500,20500,2,6.72,46600320000,143221,249.98,303000,339000,303000,396500,213500,305000,325373.48,29.85,0,13899,318000,311500,307500,301000,297000,309500,299000,781,91500,5000,213500,500,1,15618197,50837,24.38,1.07,12,0.92,13352.00,305350.00,772000,20230120,-57.84,303000,20240118,7.43,355000,-8.31,20240102,303000,7.43,20240118,772000,-57.84,20230120,303000,7.43,20240118,0.68,N,051900,5000,780 억,,4662347,N,N,136,N,00,N
20240118,150525,55,50.00,KOSPI200,신저가,화학,N,N,N,Y,50,Y,328500,23500,2,7.70,43582929500,133963,233.82,303000,339000,303000,396500,213500,305000,325335.57,29.85,0,14468,318000,311500,307500,301000,297000,309500,299000,781,91500,5000,213500,500,1,15618197,51306,24.60,1.08,12,0.86,13352.00,305350.00,772000,20230120,-57.45,303000,20240118,8.42,355000,-7.46,20240102,303000,8.42,20240118,772000,-57.45,20230120,303000,8.42,20240118,0.68,N,051900,5000,780 억,,4662347,N,N,0,N,00,N
20240118,140525,55,50.00,KOSPI200,신저가,화학,N,N,N,Y,50,Y,329000,24000,2,7.87,38321503500,117919,205.82,303000,339000,303000,396500,213500,305000,324981.58,29.85,0,16298,318000,311500,307500,301000,297000,309500,299000,781,91500,5000,213500,500,1,15618197,51384,24.64,1.08,12,0.76,13352.00,305350.00,772000,20230120,-57.38,303000,20240118,8.58,355000,-7.32,20240102,303000,8.58,20240118,772000,-57.38,20230120,303000,8.58,20240118,0.68,N,051900,5000,780 억,,4662347,N,N,0,N,00,N
20240118,130525,55,50.00,KOSPI200,신저가,화학,N,N,N,Y,50,Y,335500,30500,2,10.00,31415692000,97121,169.52,303000,339000,303000,396500,213500,305000,323469.61,29.85,0,16323,318000,311500,307500,301000,297000,309500,299000,781,91500,5000,213500,500,1,15618197,52399,25.13,1.10,12,0.62,13352.00,305350.00,772000,20230120,-56.54,303000,20240118,10.73,355000,-5.49,20240102,303000,10.73,20240118,772000,-56.54,20230120,303000,10.73,20240118,0.68,N,051900,5000,780 억,,4662347,N,N,0,N,00,N
20240118,120527,55,50.00,KOSPI200,신저가,화학,N,N,N,Y,50,Y,330000,25000,2,8.20,21982309500,68721,119.95,303000,330000,303000,396500,213500,305000,319877.61,29.85,0,10950,318000,311500,307500,301000,297000,309500,299000,781,91500,5000,213500,500,1,15618197,51540,24.72,1.08,12,0.44,13352.00,305350.00,772000,20230120,-57.25,303000,20240118,8.91,355000,-7.04,20240102,303000,8.91,20240118,772000,-57.25,20230120,303000,8.91,20240118,0.68,N,051900,5000,780 억,,4662347,N,N,0,N,00,N
20240118,110527,55,50.00,KOSPI200,신저가,화학,N,N,N,Y,50,Y,325000,20000,2,6.56,15287326000,48285,84.28,303000,325500,303000,396500,213500,305000,316606.11,29.85,0,7491,318000,311500,307500,301000,297000,309500,299000,781,91500,5000,213500,500,1,15618197,50759,24.34,1.06,12,0.31,13352.00,305350.00,772000,20230120,-57.90,303000,20240118,7.26,355000,-8.45,20240102,303000,7.26,20240118,772000,-57.90,20230120,303000,7.26,20240118,0.68,N,051900,5000,780 억,,4662347,N,N,0,N,00,N
20240118,100525,55,50.00,KOSPI200,신저가,화학,N,N,N,Y,50,Y,319500,14500,2,4.75,9347470000,29838,52.08,303000,319500,303000,396500,213500,305000,313274.01,29.85,0,3194,318000,311500,307500,301000,297000,309500,299000,781,91500,5000,213500,500,1,15618197,49900,23.93,1.05,12,0.19,13352.00,305350.00,772000,20230120,-58.61,303000,20240118,5.45,355000,-10.00,20240102,303000,5.45,20240118,772000,-58.61,20230120,303000,5.45,20240118,0.68,N,051900,5000,780 억,,4662347,N,N,0,N,00,N
20240118,090525,55,50.00,KOSPI200,신저가,화학,N,N,N,Y,50,Y,310500,5500,2,1.80,1635912500,5305,9.26,303000,312000,303000,396500,213500,305000,308371.82,29.85,0,-1363,318000,311500,307500,301000,297000,309500,299000,781,91500,5000,213500,500,1,15618197,48495,23.25,1.02,12,0.03,13352.00,305350.00,772000,20230120,-59.78,303000,20240118,2.48,355000,-12.54,20240102,303000,2.48,20240118,772000,-59.78,20230120,303000,2.48,20240118,0.68,N,051900,5000,780 억,,4662347,N,N,0,N,00,N
20240117,160523,55,50.00,KOSPI200,신저가,화학,N,N,N,Y,50,Y,305000,-7500,5,-2.40,17356180000,56598,136.61,311000,314000,303500,406000,219000,312500,306658.57,29.93,0,-13993,322166,317332,314666,309832,307166,316000,308500,781,93500,5000,218750,500,1,15618197,47636,22.84,1.00,12,0.36,13352.00,305350.00,772000,20230120,-60.49,303500,20240117,0.49,355000,-14.08,20240102,303500,0.49,20240117,772000,-60.49,20230120,303500,0.49,20240117,0.65,N,051900,5000,780 억,,4674688,N,N,39,N,00,N
20240117,150526,55,50.00,KOSPI200,신저가,화학,N,N,N,Y,50,Y,304500,-8000,5,-2.56,15887732000,51779,124.98,311000,314000,303500,406000,219000,312500,306836.82,29.93,0,-12907,322166,317332,314666,309832,307166,316000,308500,781,93500,5000,218750,500,1,15618197,47557,22.81,1.00,12,0.33,13352.00,305350.00,772000,20230120,-60.56,303500,20240117,0.33,355000,-14.23,20240102,303500,0.33,20240117,772000,-60.56,20230120,303500,0.33,20240117,0.65,N,051900,5000,780 억,,4674688,N,N,39,N,00,N
20240117,140524,55,50.00,KOSPI200,신저가,화학,N,N,N,Y,50,Y,306000,-6500,5,-2.08,14032992000,45686,110.27,311000,314000,303500,406000,219000,312500,307161.17,29.93,0,-11346,322166,317332,314666,309832,307166,316000,308500,781,93500,5000,218750,500,1,15618197,47792,22.92,1.00,12,0.29,13352.00,305350.00,772000,20230120,-60.36,303500,20240117,0.82,355000,-13.80,20240102,303500,0.82,20240117,772000,-60.36,20230120,303500,0.82,20240117,0.65,N,051900,5000,780 억,,4674688,N,N,39,N,00,N
20240117,130525,55,50.00,KOSPI200,신저가,화학,N,N,N,Y,50,Y,305500,-7000,5,-2.24,10772796500,34995,84.47,311000,314000,305000,406000,219000,312500,307837.50,29.93,0,-11515,322166,317332,314666,309832,307166,316000,308500,781,93500,5000,218750,500,1,15618197,47714,22.88,1.00,12,0.22,13352.00,305350.00,772000,20230120,-60.43,305000,20240117,0.16,355000,-13.94,20240102,305000,0.16,20240117,772000,-60.43,20230120,305000,0.16,20240117,0.65,N,051900,5000,780 억,,4674688,N,N,39,N,00,N
20240117,120526,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,307000,-5500,5,-1.76,8149034000,26420,63.77,311000,314000,306000,406000,219000,312500,308441.09,29.93,0,-7742,322166,317332,314666,309832,307166,316000,308500,781,93500,5000,218750,500,1,15618197,47948,22.99,1.01,12,0.17,13352.00,305350.00,772000,20230120,-60.23,305500,20231030,0.49,355000,-13.52,20240102,306000,0.33,20240117,772000,-60.23,20230120,305500,0.49,20231030,0.65,N,051900,5000,780 억,,4674688,N,N,39,N,00,N
20240117,110526,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,308000,-4500,5,-1.44,5912955500,19136,46.19,311000,314000,307000,406000,219000,312500,308995.50,29.93,0,-5168,322166,317332,314666,309832,307166,316000,308500,781,93500,5000,218750,500,1,15618197,48104,23.07,1.01,12,0.12,13352.00,305350.00,772000,20230120,-60.10,305500,20231030,0.82,355000,-13.24,20240102,307000,0.33,20240117,772000,-60.10,20230120,305500,0.82,20231030,0.65,N,051900,5000,780 억,,4674688,N,N,39,N,00,N
20240117,100522,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,308000,-4500,5,-1.44,4236025500,13691,33.05,311000,314000,307000,406000,219000,312500,309401.07,29.93,0,-3620,322166,317332,314666,309832,307166,316000,308500,781,93500,5000,218750,500,1,15618197,48104,23.07,1.01,12,0.09,13352.00,305350.00,772000,20230120,-60.10,305500,20231030,0.82,355000,-13.24,20240102,307000,0.33,20240117,772000,-60.10,20230120,305500,0.82,20231030,0.65,N,051900,5000,780 억,,4674688,N,N,39,N,00,N
20240117,090525,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,312000,-500,5,-0.16,658917500,2111,5.10,311000,314000,311000,406000,219000,312500,312134.38,29.93,0,-685,322166,317332,314666,309832,307166,316000,308500,781,93500,5000,218750,500,1,15618197,48729,23.37,1.02,12,0.01,13352.00,305350.00,772000,20230120,-59.59,305500,20231030,2.13,355000,-12.11,20240102,311000,0.32,20240117,772000,-59.59,20230120,305500,2.13,20231030,0.65,N,051900,5000,780 억,,4674688,N,N,39,N,00,N
20240116,160523,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,312500,-5000,5,-1.57,12817311000,40713,86.23,317500,319500,312000,412500,222500,317500,314823.65,29.93,0,-6693,329166,323332,320166,314332,311166,321750,312750,781,95000,5000,222250,500,1,15618197,48807,23.40,1.02,12,0.26,13352.00,305350.00,772000,20230120,-59.52,305500,20231030,2.29,355000,-11.97,20240102,312000,0.16,20240116,772000,-59.52,20230120,305500,2.29,20231030,0.65,N,051900,5000,780 억,,4673856,N,N,39,N,00,N
20240116,150522,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,313000,-4500,5,-1.42,11620420000,36885,78.12,317500,319500,312000,412500,222500,317500,315044.53,29.93,0,-5623,329166,323332,320166,314332,311166,321750,312750,781,95000,5000,222250,500,1,15618197,48885,23.44,1.03,12,0.24,13352.00,305350.00,772000,20230120,-59.46,305500,20231030,2.45,355000,-11.83,20240102,312000,0.32,20240116,772000,-59.46,20230120,305500,2.45,20231030,0.65,N,051900,5000,780 억,,4673856,N,N,2,N,00,N
20240116,140524,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,313500,-4000,5,-1.26,9023041000,28579,60.53,317500,319500,313500,412500,222500,317500,315722.71,29.93,0,-3543,329166,323332,320166,314332,311166,321750,312750,781,95000,5000,222250,500,1,15618197,48963,23.48,1.03,12,0.18,13352.00,305350.00,772000,20230120,-59.39,305500,20231030,2.62,355000,-11.69,20240102,313500,0.00,20240116,772000,-59.39,20230120,305500,2.62,20231030,0.65,N,051900,5000,780 억,,4673856,N,N,2,N,00,N
20240116,130523,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,315500,-2000,5,-0.63,6806410500,21532,45.60,317500,319500,314000,412500,222500,317500,316106.68,29.93,0,-1342,329166,323332,320166,314332,311166,321750,312750,781,95000,5000,222250,500,1,15618197,49275,23.63,1.03,12,0.14,13352.00,305350.00,772000,20230120,-59.13,305500,20231030,3.27,355000,-11.13,20240102,314000,0.48,20240116,772000,-59.13,20230120,305500,3.27,20231030,0.65,N,051900,5000,780 억,,4673856,N,N,2,N,00,N
20240116,120523,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,315500,-2000,5,-0.63,6017297000,19034,40.31,317500,319500,314000,412500,222500,317500,316134.06,29.93,0,-1625,329166,323332,320166,314332,311166,321750,312750,781,95000,5000,222250,500,1,15618197,49275,23.63,1.03,12,0.12,13352.00,305350.00,772000,20230120,-59.13,305500,20231030,3.27,355000,-11.13,20240102,314000,0.48,20240116,772000,-59.13,20230120,305500,3.27,20231030,0.65,N,051900,5000,780 억,,4673856,N,N,2,N,00,N
20240116,110522,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,316500,-1000,5,-0.31,5118913500,16196,34.30,317500,319500,314000,412500,222500,317500,316060.27,29.93,0,-1659,329166,323332,320166,314332,311166,321750,312750,781,95000,5000,222250,500,1,15618197,49432,23.70,1.04,12,0.10,13352.00,305350.00,772000,20230120,-59.00,305500,20231030,3.60,355000,-10.85,20240102,314000,0.80,20240116,772000,-59.00,20230120,305500,3.60,20231030,0.65,N,051900,5000,780 억,,4673856,N,N,2,N,00,N
20240116,100522,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,314000,-3500,5,-1.10,3687639000,11656,24.69,317500,319500,314000,412500,222500,317500,316372.50,29.93,0,-1935,329166,323332,320166,314332,311166,321750,312750,781,95000,5000,222250,500,1,15618197,49041,23.52,1.03,12,0.07,13352.00,305350.00,772000,20230120,-59.33,305500,20231030,2.78,355000,-11.55,20240102,314000,0.00,20240116,772000,-59.33,20230120,305500,2.78,20231030,0.65,N,051900,5000,780 억,,4673856,N,N,2,N,00,N
20240116,090521,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,316500,-1000,5,-0.31,647440000,2045,4.33,317500,318000,315500,412500,222500,317500,316596.14,29.93,0,-402,329166,323332,320166,314332,311166,321750,312750,781,95000,5000,222250,500,1,15618197,49432,23.70,1.04,12,0.01,13352.00,305350.00,772000,20230120,-59.00,305500,20231030,3.60,355000,-10.85,20240102,315500,0.32,20240116,772000,-59.00,20230120,305500,3.60,20231030,0.65,N,051900,5000,780 억,,4673856,N,N,2,N,00,N
20240115,160521,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,317500,-7500,5,-2.31,15059234500,46976,87.39,325500,326000,317000,422500,227500,325000,320606.85,29.97,-1196,-10844,334333,329666,326333,321666,318333,328000,320000,781,97500,5000,227500,500,1,15618197,49588,23.78,1.04,12,0.30,13352.00,305350.00,772000,20230120,-58.87,305500,20231030,3.93,355000,-10.56,20240102,317000,0.16,20240115,772000,-58.87,20230120,305500,3.93,20231030,0.64,N,051900,5000,780 억,,4680270,N,N,2,N,00,N
20240115,150522,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,317500,-7500,5,-2.31,13025203500,40570,75.47,325500,326000,317500,422500,227500,325000,321054.76,29.97,-1196,-11014,334333,329666,326333,321666,318333,328000,320000,781,97500,5000,227500,500,1,15618197,49588,23.78,1.04,12,0.26,13352.00,305350.00,772000,20230120,-58.87,305500,20231030,3.93,355000,-10.56,20240102,317500,0.00,20240115,772000,-58.87,20230120,305500,3.93,20231030,0.64,N,051900,5000,780 억,,4680270,N,N,55,N,00,N
20240115,140523,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,319000,-6000,5,-1.85,9960767000,30944,57.56,325500,326000,319000,422500,227500,325000,321896.25,29.97,-1196,-8601,334333,329666,326333,321666,318333,328000,320000,781,97500,5000,227500,500,1,15618197,49822,23.89,1.04,12,0.20,13352.00,305350.00,772000,20230120,-58.68,305500,20231030,4.42,355000,-10.14,20240102,319000,0.00,20240115,772000,-58.68,20230120,305500,4.42,20231030,0.64,N,051900,5000,780 억,,4680270,N,N,55,N,00,N
20240115,130521,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,320500,-4500,5,-1.38,6518240500,20187,37.55,325500,326000,320500,422500,227500,325000,322892.66,29.97,-1196,-4462,334333,329666,326333,321666,318333,328000,320000,781,97500,5000,227500,500,1,15618197,50056,24.00,1.05,12,0.13,13352.00,305350.00,772000,20230120,-58.48,305500,20231030,4.91,355000,-9.72,20240102,320500,0.00,20240115,772000,-58.48,20230120,305500,4.91,20231030,0.64,N,051900,5000,780 억,,4680270,N,N,55,N,00,N
20240115,120521,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,322000,-3000,5,-0.92,5087517500,15737,29.27,325500,326000,321000,422500,227500,325000,323283.49,29.97,-1196,-2636,334333,329666,326333,321666,318333,328000,320000,781,97500,5000,227500,500,1,15618197,50291,24.12,1.05,12,0.10,13352.00,305350.00,772000,20230120,-58.29,305500,20231030,5.40,355000,-9.30,20240102,321000,0.31,20240115,772000,-58.29,20230120,305500,5.40,20231030,0.64,N,051900,5000,780 억,,4680270,N,N,55,N,00,N
20240115,110520,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,322500,-2500,5,-0.77,3929188000,12137,22.58,325500,326000,322000,422500,227500,325000,323736.03,29.97,-1196,-1695,334333,329666,326333,321666,318333,328000,320000,781,97500,5000,227500,500,1,15618197,50369,24.15,1.06,12,0.08,13352.00,305350.00,772000,20230120,-58.23,305500,20231030,5.56,355000,-9.15,20240102,322000,0.16,20240115,772000,-58.23,20230120,305500,5.56,20231030,0.64,N,051900,5000,780 억,,4680270,N,N,55,N,00,N
20240115,100519,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,324500,-500,5,-0.15,2420243000,7468,13.89,325500,326000,322000,422500,227500,325000,324081.45,29.97,-1196,-1010,334333,329666,326333,321666,318333,328000,320000,781,97500,5000,227500,500,1,15618197,50681,24.30,1.06,12,0.05,13352.00,305350.00,772000,20230120,-57.97,305500,20231030,6.22,355000,-8.59,20240102,322000,0.78,20240115,772000,-57.97,20230120,305500,6.22,20231030,0.64,N,051900,5000,780 억,,4680270,N,N,55,N,00,N
20240115,090521,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,323500,-1500,5,-0.46,707977500,2182,4.06,325500,326000,322500,422500,227500,325000,324461.91,29.97,-1196,-498,334333,329666,326333,321666,318333,328000,320000,781,97500,5000,227500,500,1,15618197,50525,24.23,1.06,12,0.01,13352.00,305350.00,772000,20230120,-58.10,305500,20231030,5.89,355000,-8.87,20240102,322500,0.31,20240115,772000,-58.10,20230120,305500,5.89,20231030,0.64,N,051900,5000,780 억,,4680270,N,N,55,N,00,N
20240112,160518,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,325000,-5000,5,-1.52,17437595000,53556,96.70,330000,331000,323000,429000,231000,330000,325596.09,30.01,-1061,-5740,336333,333166,330833,327666,325333,332000,326500,781,99000,5000,231000,500,1,15618197,50759,24.34,1.06,12,0.34,13352.00,305350.00,772000,20230120,-57.90,305500,20231030,6.38,355000,-8.45,20240102,323000,0.62,20240112,772000,-57.90,20230120,305500,6.38,20231030,0.63,N,051900,5000,780 억,,4687028,N,N,51,N,00,N
20240112,150520,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,324000,-6000,5,-1.82,15522531500,47663,86.06,330000,331000,323000,429000,231000,330000,325672.47,30.01,-1061,-7342,336333,333166,330833,327666,325333,332000,326500,781,99000,5000,231000,500,1,15618197,50603,24.27,1.06,12,0.31,13352.00,305350.00,772000,20230120,-58.03,305500,20231030,6.06,355000,-8.73,20240102,323000,0.31,20240112,772000,-58.03,20230120,305500,6.06,20231030,0.63,N,051900,5000,780 억,,4687028,N,N,435,N,00,N
20240112,140519,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,324000,-6000,5,-1.82,12517310000,38379,69.29,330000,331000,323500,429000,231000,330000,326149.88,30.01,-1061,-7151,336333,333166,330833,327666,325333,332000,326500,781,99000,5000,231000,500,1,15618197,50603,24.27,1.06,12,0.25,13352.00,305350.00,772000,20230120,-58.03,305500,20231030,6.06,355000,-8.73,20240102,323500,0.15,20240112,772000,-58.03,20230120,305500,6.06,20231030,0.63,N,051900,5000,780 억,,4687028,N,N,435,N,00,N
20240112,130517,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,325000,-5000,5,-1.52,9841615000,30129,54.40,330000,331000,324500,429000,231000,330000,326649.13,30.01,-1061,-7643,336333,333166,330833,327666,325333,332000,326500,781,99000,5000,231000,500,1,15618197,50759,24.34,1.06,12,0.19,13352.00,305350.00,772000,20230120,-57.90,305500,20231030,6.38,355000,-8.45,20240102,324500,0.15,20240112,772000,-57.90,20230120,305500,6.38,20231030,0.63,N,051900,5000,780 억,,4687028,N,N,435,N,00,N
20240112,120520,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,326000,-4000,5,-1.21,6479452500,19802,35.75,330000,331000,326000,429000,231000,330000,327211.88,30.01,-1061,-5854,336333,333166,330833,327666,325333,332000,326500,781,99000,5000,231000,500,1,15618197,50915,24.42,1.07,12,0.13,13352.00,305350.00,772000,20230120,-57.77,305500,20231030,6.71,355000,-8.17,20240102,326000,0.00,20240112,772000,-57.77,20230120,305500,6.71,20231030,0.63,N,051900,5000,780 억,,4687028,N,N,435,N,00,N
20240112,110518,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,327500,-2500,5,-0.76,5022486500,15340,27.70,330000,331000,326000,429000,231000,330000,327410.95,30.01,-1061,-4482,336333,333166,330833,327666,325333,332000,326500,781,99000,5000,231000,500,1,15618197,51150,24.53,1.07,12,0.10,13352.00,305350.00,772000,20230120,-57.58,305500,20231030,7.20,355000,-7.75,20240102,326000,0.46,20240112,772000,-57.58,20230120,305500,7.20,20231030,0.63,N,051900,5000,780 억,,4687028,N,N,435,N,00,N
20240112,100517,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,326000,-4000,5,-1.21,3683361500,11247,20.31,330000,331000,326000,429000,231000,330000,327497.02,30.01,-1061,-4024,336333,333166,330833,327666,325333,332000,326500,781,99000,5000,231000,500,1,15618197,50915,24.42,1.07,12,0.07,13352.00,305350.00,772000,20230120,-57.77,305500,20231030,6.71,355000,-8.17,20240102,326000,0.00,20240112,772000,-57.77,20230120,305500,6.71,20231030,0.63,N,051900,5000,780 억,,4687028,N,N,435,N,00,N
20240112,090517,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,329000,-1000,5,-0.30,294363500,893,1.61,330000,331000,328500,429000,231000,330000,329633.97,30.01,-1061,37,336333,333166,330833,327666,325333,332000,326500,781,99000,5000,231000,500,1,15618197,51384,24.64,1.08,12,0.01,13352.00,305350.00,772000,20230120,-57.38,305500,20231030,7.69,355000,-7.32,20240102,327500,0.46,20240108,772000,-57.38,20230120,305500,7.69,20231030,0.63,N,051900,5000,780 억,,4687028,N,N,435,N,00,N
20240111,160515,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,330000,-2500,5,-0.75,18140340500,54886,169.26,334000,334000,328500,432000,233000,332500,330515.30,30.06,-3859,-8576,343833,338166,334333,328666,324833,336250,326750,781,99500,5000,232750,500,1,15618197,51540,24.72,1.08,12,0.35,13352.00,305350.00,772000,20230120,-57.25,305500,20231030,8.02,355000,-7.04,20240102,327500,0.76,20240108,772000,-57.25,20230120,305500,8.02,20231030,0.62,N,051900,5000,780 억,,4695100,N,N,435,N,00,N
20240111,150518,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,330000,-2500,5,-0.75,13682681000,41379,127.61,334000,334000,328500,432000,233000,332500,330667.27,30.06,-3859,-3442,343833,338166,334333,328666,324833,336250,326750,781,99500,5000,232750,500,1,15618197,51540,24.72,1.08,12,0.26,13352.00,305350.00,772000,20230120,-57.25,305500,20231030,8.02,355000,-7.04,20240102,327500,0.76,20240108,772000,-57.25,20230120,305500,8.02,20231030,0.62,N,051900,5000,780 억,,4695100,N,N,283,N,00,N
20240111,140517,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,330500,-2000,5,-0.60,11147778000,33709,103.95,334000,334000,328500,432000,233000,332500,330706.28,30.06,-3859,-2510,343833,338166,334333,328666,324833,336250,326750,781,99500,5000,232750,500,1,15618197,51618,24.75,1.08,12,0.22,13352.00,305350.00,772000,20230120,-57.19,305500,20231030,8.18,355000,-6.90,20240102,327500,0.92,20240108,772000,-57.19,20230120,305500,8.18,20231030,0.62,N,051900,5000,780 억,,4695100,N,N,283,N,00,N
20240111,130515,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,332000,-500,5,-0.15,9658604000,29217,90.10,334000,334000,328500,432000,233000,332500,330581.65,30.06,-3859,-1993,343833,338166,334333,328666,324833,336250,326750,781,99500,5000,232750,500,1,15618197,51852,24.87,1.09,12,0.19,13352.00,305350.00,772000,20230120,-56.99,305500,20231030,8.67,355000,-6.48,20240102,327500,1.37,20240108,772000,-56.99,20230120,305500,8.67,20231030,0.62,N,051900,5000,780 억,,4695100,N,N,283,N,00,N
20240111,120516,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,330000,-2500,5,-0.75,7838877500,23719,73.15,334000,334000,328500,432000,233000,332500,330489.38,30.06,-3859,-1734,343833,338166,334333,328666,324833,336250,326750,781,99500,5000,232750,500,1,15618197,51540,24.72,1.08,12,0.15,13352.00,305350.00,772000,20230120,-57.25,305500,20231030,8.02,355000,-7.04,20240102,327500,0.76,20240108,772000,-57.25,20230120,305500,8.02,20231030,0.62,N,051900,5000,780 억,,4695100,N,N,283,N,00,N
20240111,110518,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,332000,-500,5,-0.15,6472374500,19590,60.41,334000,334000,328500,432000,233000,332500,330391.76,30.06,-3859,-1725,343833,338166,334333,328666,324833,336250,326750,781,99500,5000,232750,500,1,15618197,51852,24.87,1.09,12,0.13,13352.00,305350.00,772000,20230120,-56.99,305500,20231030,8.67,355000,-6.48,20240102,327500,1.37,20240108,772000,-56.99,20230120,305500,8.67,20231030,0.62,N,051900,5000,780 억,,4695100,N,N,283,N,00,N
20240111,100517,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,329500,-3000,5,-0.90,4740565000,14355,44.27,334000,334000,328500,432000,233000,332500,330237.90,30.06,-3859,-2593,343833,338166,334333,328666,324833,336250,326750,781,99500,5000,232750,500,1,15618197,51462,24.68,1.08,12,0.09,13352.00,305350.00,772000,20230120,-57.32,305500,20231030,7.86,355000,-7.18,20240102,327500,0.61,20240108,772000,-57.32,20230120,305500,7.86,20231030,0.62,N,051900,5000,780 억,,4695100,N,N,283,N,00,N
20240111,090515,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,331500,-1000,5,-0.30,753335000,2270,7.00,334000,334000,330500,432000,233000,332500,331865.64,30.06,-3859,-1076,343833,338166,334333,328666,324833,336250,326750,781,99500,5000,232750,500,1,15618197,51774,24.83,1.09,12,0.01,13352.00,305350.00,772000,20230120,-57.06,305500,20231030,8.51,355000,-6.62,20240102,327500,1.22,20240108,772000,-57.06,20230120,305500,8.51,20231030,0.62,N,051900,5000,780 억,,4695100,N,N,283,N,00,N
20240110,160514,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,332500,-6500,5,-1.92,10785853500,32325,81.15,340000,340000,330500,440500,237500,339000,333665.30,30.10,-1838,-5021,345000,342000,336500,333500,328000,343500,335000,781,101500,5000,237300,500,1,15618197,51931,24.90,1.09,12,0.21,13352.00,305350.00,772000,20230120,-56.93,305500,20231030,8.84,355000,-6.34,20240102,327500,1.53,20240108,772000,-56.93,20230120,305500,8.84,20231030,0.59,N,051900,5000,780 억,,4701485,N,N,283,N,00,N
20240110,150515,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,332000,-7000,5,-2.06,9439776500,28274,70.98,340000,340000,330500,440500,237500,339000,333862.29,30.10,-1838,-4142,345000,342000,336500,333500,328000,343500,335000,781,101500,5000,237300,500,1,15618197,51852,24.87,1.09,12,0.18,13352.00,305350.00,772000,20230120,-56.99,305500,20231030,8.67,355000,-6.48,20240102,327500,1.37,20240108,772000,-56.99,20230120,305500,8.67,20231030,0.59,N,051900,5000,780 억,,4701485,N,N,0,N,00,N
20240110,140516,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,331000,-8000,5,-2.36,8355553000,25003,62.76,340000,340000,330500,440500,237500,339000,334176.23,30.10,-1838,-4159,345000,342000,336500,333500,328000,343500,335000,781,101500,5000,237300,500,1,15618197,51696,24.79,1.08,12,0.16,13352.00,305350.00,772000,20230120,-57.12,305500,20231030,8.35,355000,-6.76,20240102,327500,1.07,20240108,772000,-57.12,20230120,305500,8.35,20231030,0.59,N,051900,5000,780 억,,4701485,N,N,0,N,00,N
20240110,130515,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,333000,-6000,5,-1.77,6664780500,19903,49.96,340000,340000,332000,440500,237500,339000,334856.87,30.10,-1838,-3511,345000,342000,336500,333500,328000,343500,335000,781,101500,5000,237300,500,1,15618197,52009,24.94,1.09,12,0.13,13352.00,305350.00,772000,20230120,-56.87,305500,20231030,9.00,355000,-6.20,20240102,327500,1.68,20240108,772000,-56.87,20230120,305500,9.00,20231030,0.59,N,051900,5000,780 억,,4701485,N,N,0,N,00,N
20240110,120516,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,332500,-6500,5,-1.92,5669007500,16907,42.44,340000,340000,332000,440500,237500,339000,335298.78,30.10,-1838,-3357,345000,342000,336500,333500,328000,343500,335000,781,101500,5000,237300,500,1,15618197,51931,24.90,1.09,12,0.11,13352.00,305350.00,772000,20230120,-56.93,305500,20231030,8.84,355000,-6.34,20240102,327500,1.53,20240108,772000,-56.93,20230120,305500,8.84,20231030,0.59,N,051900,5000,780 억,,4701485,N,N,0,N,00,N
20240110,110515,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,333000,-6000,5,-1.77,4264891000,12690,31.86,340000,340000,333000,440500,237500,339000,336075.91,30.10,-1838,-1497,345000,342000,336500,333500,328000,343500,335000,781,101500,5000,237300,500,1,15618197,52009,24.94,1.09,12,0.08,13352.00,305350.00,772000,20230120,-56.87,305500,20231030,9.00,355000,-6.20,20240102,327500,1.68,20240108,772000,-56.87,20230120,305500,9.00,20231030,0.59,N,051900,5000,780 억,,4701485,N,N,0,N,00,N
20240110,100514,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,336000,-3000,5,-0.88,2243229500,6646,16.68,340000,340000,336000,440500,237500,339000,337524.11,30.10,-1838,-222,345000,342000,336500,333500,328000,343500,335000,781,101500,5000,237300,500,1,15618197,52477,25.16,1.10,12,0.04,13352.00,305350.00,772000,20230120,-56.48,305500,20231030,9.98,355000,-5.35,20240102,327500,2.60,20240108,772000,-56.48,20230120,305500,9.98,20231030,0.59,N,051900,5000,780 억,,4701485,N,N,0,N,00,N
20240110,090514,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,338000,-1000,5,-0.29,795936500,2354,5.91,340000,340000,336000,440500,237500,339000,338109.51,30.10,-1838,-469,345000,342000,336500,333500,328000,343500,335000,781,101500,5000,237300,500,1,15618197,52790,25.31,1.11,12,0.02,13352.00,305350.00,772000,20230120,-56.22,305500,20231030,10.64,355000,-4.79,20240102,327500,3.21,20240108,772000,-56.22,20230120,305500,10.64,20231030,0.59,N,051900,5000,780 억,,4701485,N,N,0,N,00,N
20240109,160513,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,339000,10500,2,3.20,13352215000,39763,105.15,331500,339500,331000,427000,230000,328500,335793.96,29.99,-227,12688,337833,333166,330333,325666,322833,331750,324250,781,98500,5000,229950,500,1,15618197,52946,25.39,1.11,12,0.25,13352.00,305350.00,772000,20230120,-56.09,305500,20231030,10.97,355000,-4.51,20240102,327500,3.51,20240108,772000,-56.09,20230120,305500,10.97,20231030,0.59,N,051900,5000,780 억,,4684599,N,N,111,N,00,N
20240109,150514,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,338000,9500,2,2.89,11893602000,35459,93.76,331500,339000,331000,427000,230000,328500,335418.82,29.99,-227,12084,337833,333166,330333,325666,322833,331750,324250,781,98500,5000,229950,500,1,15618197,52790,25.31,1.11,12,0.23,13352.00,305350.00,772000,20230120,-56.22,305500,20231030,10.64,355000,-4.79,20240102,327500,3.21,20240108,772000,-56.22,20230120,305500,10.64,20231030,0.59,N,051900,5000,780 억,,4684599,N,N,111,N,00,N
20240109,140514,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,336500,8000,2,2.44,9991089000,29833,78.89,331500,338500,331000,427000,230000,328500,334901.01,29.99,-227,9761,337833,333166,330333,325666,322833,331750,324250,781,98500,5000,229950,500,1,15618197,52555,25.20,1.10,12,0.19,13352.00,305350.00,772000,20230120,-56.41,305500,20231030,10.15,355000,-5.21,20240102,327500,2.75,20240108,772000,-56.41,20230120,305500,10.15,20231030,0.59,N,051900,5000,780 억,,4684599,N,N,111,N,00,N
20240109,130513,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,337500,9000,2,2.74,8375595000,25041,66.22,331500,338500,331000,427000,230000,328500,334475.74,29.99,-227,7408,337833,333166,330333,325666,322833,331750,324250,781,98500,5000,229950,500,1,15618197,52711,25.28,1.11,12,0.16,13352.00,305350.00,772000,20230120,-56.28,305500,20231030,10.47,355000,-4.93,20240102,327500,3.05,20240108,772000,-56.28,20230120,305500,10.47,20231030,0.59,N,051900,5000,780 억,,4684599,N,N,111,N,00,N
20240109,120518,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,335500,7000,2,2.13,5537033500,16618,43.94,331500,335500,331000,427000,230000,328500,333195.50,29.99,-227,4804,337833,333166,330333,325666,322833,331750,324250,781,98500,5000,229950,500,1,15618197,52399,25.13,1.10,12,0.11,13352.00,305350.00,772000,20230120,-56.54,305500,20231030,9.82,355000,-5.49,20240102,327500,2.44,20240108,772000,-56.54,20230120,305500,9.82,20231030,0.59,N,051900,5000,780 억,,4684599,N,N,111,N,00,N
20240109,110514,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,331500,3000,2,0.91,4234383500,12714,33.62,331500,335000,331000,427000,230000,328500,333049.60,29.99,-227,3394,337833,333166,330333,325666,322833,331750,324250,781,98500,5000,229950,500,1,15618197,51774,24.83,1.09,12,0.08,13352.00,305350.00,772000,20230120,-57.06,305500,20231030,8.51,355000,-6.62,20240102,327500,1.22,20240108,772000,-57.06,20230120,305500,8.51,20231030,0.59,N,051900,5000,780 억,,4684599,N,N,111,N,00,N
20240109,100514,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,334000,5500,2,1.67,3254416500,9767,25.83,331500,335000,331000,427000,230000,328500,333206.30,29.99,-227,2787,337833,333166,330333,325666,322833,331750,324250,781,98500,5000,229950,500,1,15618197,52165,25.01,1.09,12,0.06,13352.00,305350.00,772000,20230120,-56.74,305500,20231030,9.33,355000,-5.92,20240102,327500,1.98,20240108,772000,-56.74,20230120,305500,9.33,20231030,0.59,N,051900,5000,780 억,,4684599,N,N,111,N,00,N
20240109,090514,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,332000,3500,2,1.07,734927500,2215,5.86,331500,333000,331000,427000,230000,328500,331798.69,29.99,-227,336,337833,333166,330333,325666,322833,331750,324250,781,98500,5000,229950,500,1,15618197,51852,24.87,1.09,12,0.01,13352.00,305350.00,772000,20230120,-56.99,305500,20231030,8.67,355000,-6.48,20240102,327500,1.37,20240108,772000,-56.99,20230120,305500,8.67,20231030,0.59,N,051900,5000,780 억,,4684599,N,N,111,N,00,N
20240108,160513,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,328500,-6500,5,-1.94,12373458500,37507,134.27,331000,335000,327500,435500,234500,335000,329898.41,29.99,-1060,-2161,340333,337666,335333,332666,330333,337500,332500,781,100500,5000,234500,500,1,15618197,51306,24.60,1.08,12,0.24,13352.00,305350.00,772000,20230120,-57.45,305500,20231030,7.53,355000,-7.46,20240102,327500,0.31,20240108,772000,-57.45,20230120,305500,7.53,20231030,0.59,N,051900,5000,780 억,,4684220,N,N,111,N,00,N
20240108,150514,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,329500,-5500,5,-1.64,11418486000,34602,123.87,331000,335000,327500,435500,234500,335000,329994.83,29.99,-1060,-1793,340333,337666,335333,332666,330333,337500,332500,781,100500,5000,234500,500,1,15618197,51462,24.68,1.08,12,0.22,13352.00,305350.00,772000,20230120,-57.32,305500,20231030,7.86,355000,-7.18,20240102,327500,0.61,20240108,772000,-57.32,20230120,305500,7.86,20231030,0.59,N,051900,5000,780 억,,4684220,N,N,126,N,00,N
20240108,140513,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,329500,-5500,5,-1.64,10312478500,31241,111.83,331000,335000,327500,435500,234500,335000,330094.22,29.99,-1060,-2564,340333,337666,335333,332666,330333,337500,332500,781,100500,5000,234500,500,1,15618197,51462,24.68,1.08,12,0.20,13352.00,305350.00,772000,20230120,-57.32,305500,20231030,7.86,355000,-7.18,20240102,327500,0.61,20240108,772000,-57.32,20230120,305500,7.86,20231030,0.59,N,051900,5000,780 억,,4684220,N,N,126,N,00,N
20240108,130513,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,328500,-6500,5,-1.94,8513034000,25758,92.21,331000,335000,327500,435500,234500,335000,330500.41,29.99,-1060,-3616,340333,337666,335333,332666,330333,337500,332500,781,100500,5000,234500,500,1,15618197,51306,24.60,1.08,12,0.16,13352.00,305350.00,772000,20230120,-57.45,305500,20231030,7.53,355000,-7.46,20240102,327500,0.31,20240108,772000,-57.45,20230120,305500,7.53,20231030,0.59,N,051900,5000,780 억,,4684220,N,N,126,N,00,N
20240108,120514,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,328500,-6500,5,-1.94,6663589500,20123,72.04,331000,335000,328500,435500,234500,335000,331142.75,29.99,-1060,-2371,340333,337666,335333,332666,330333,337500,332500,781,100500,5000,234500,500,1,15618197,51306,24.60,1.08,12,0.13,13352.00,305350.00,772000,20230120,-57.45,305500,20231030,7.53,355000,-7.46,20240102,328500,0.00,20240108,772000,-57.45,20230120,305500,7.53,20231030,0.59,N,051900,5000,780 억,,4684220,N,N,126,N,00,N
20240108,110515,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,330500,-4500,5,-1.34,3913813500,11776,42.16,331000,335000,330500,435500,234500,335000,332354.86,29.99,-1060,-1223,340333,337666,335333,332666,330333,337500,332500,781,100500,5000,234500,500,1,15618197,51618,24.75,1.08,12,0.08,13352.00,305350.00,772000,20230120,-57.19,305500,20231030,8.18,355000,-6.90,20240102,330500,0.00,20240108,772000,-57.19,20230120,305500,8.18,20231030,0.59,N,051900,5000,780 억,,4684220,N,N,126,N,00,N
20240108,100515,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,334500,-500,5,-0.15,2172598000,6534,23.39,331000,335000,331000,435500,234500,335000,332506.20,29.99,-1060,152,340333,337666,335333,332666,330333,337500,332500,781,100500,5000,234500,500,1,15618197,52243,25.05,1.10,12,0.04,13352.00,305350.00,772000,20230120,-56.67,305500,20231030,9.49,355000,-5.77,20240102,331000,1.06,20240108,772000,-56.67,20230120,305500,9.49,20231030,0.59,N,051900,5000,780 억,,4684220,N,N,126,N,00,N
20240108,090513,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,334000,-1000,5,-0.30,843844500,2543,9.10,331000,335000,331000,435500,234500,335000,331829.07,29.99,-1060,1029,340333,337666,335333,332666,330333,337500,332500,781,100500,5000,234500,500,1,15618197,52165,25.01,1.09,12,0.02,13352.00,305350.00,772000,20230120,-56.74,305500,20231030,9.33,355000,-5.92,20240102,331000,0.91,20240108,772000,-56.74,20230120,305500,9.33,20231030,0.59,N,051900,5000,780 억,,4684220,N,N,126,N,00,N
20240105,160513,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,335000,500,2,0.15,8070815000,24088,59.46,335000,338000,333000,434500,234500,334500,335055.87,29.99,-1275,-3241,343833,339166,336333,331666,328833,337750,330250,781,100000,5000,234150,500,1,15618197,52321,25.09,1.10,12,0.15,13352.00,305350.00,772000,20230120,-56.61,305500,20231030,9.66,355000,-5.63,20240102,333000,0.60,20240105,772000,-56.61,20230120,305500,9.66,20231030,0.55,N,051900,5000,780 억,,4684111,N,N,126,N,00,N
20240105,150514,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,334000,-500,5,-0.15,7156822000,21358,52.73,335000,338000,333000,434500,234500,334500,335088.59,29.99,-1275,-3835,343833,339166,336333,331666,328833,337750,330250,781,100000,5000,234150,500,1,15618197,52165,25.01,1.09,12,0.14,13352.00,305350.00,772000,20230120,-56.74,305500,20231030,9.33,355000,-5.92,20240102,333000,0.30,20240105,772000,-56.74,20230120,305500,9.33,20231030,0.55,N,051900,5000,780 억,,4684111,N,N,198,N,00,N
20240105,140511,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,334000,-500,5,-0.15,6032017500,17987,44.40,335000,338000,333000,434500,234500,334500,335354.28,29.99,-1275,-2898,343833,339166,336333,331666,328833,337750,330250,781,100000,5000,234150,500,1,15618197,52165,25.01,1.09,12,0.12,13352.00,305350.00,772000,20230120,-56.74,305500,20231030,9.33,355000,-5.92,20240102,333000,0.30,20240105,772000,-56.74,20230120,305500,9.33,20231030,0.55,N,051900,5000,780 억,,4684111,N,N,198,N,00,N
20240105,130512,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,334000,-500,5,-0.15,4744421000,14130,34.88,335000,338000,334000,434500,234500,334500,335769.36,29.99,-1275,-621,343833,339166,336333,331666,328833,337750,330250,781,100000,5000,234150,500,1,15618197,52165,25.01,1.09,12,0.09,13352.00,305350.00,772000,20230120,-56.74,305500,20231030,9.33,355000,-5.92,20240102,333500,0.15,20240104,772000,-56.74,20230120,305500,9.33,20231030,0.55,N,051900,5000,780 억,,4684111,N,N,198,N,00,N
20240105,120513,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,335500,1000,2,0.30,3397288500,10110,24.96,335000,338000,334500,434500,234500,334500,336032.49,29.99,-1275,1024,343833,339166,336333,331666,328833,337750,330250,781,100000,5000,234150,500,1,15618197,52399,25.13,1.10,12,0.06,13352.00,305350.00,772000,20230120,-56.54,305500,20231030,9.82,355000,-5.49,20240102,333500,0.60,20240104,772000,-56.54,20230120,305500,9.82,20231030,0.55,N,051900,5000,780 억,,4684111,N,N,198,N,00,N
20240105,110511,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,336000,1500,2,0.45,2836606000,8439,20.83,335000,338000,334500,434500,234500,334500,336130.58,29.99,-1275,990,343833,339166,336333,331666,328833,337750,330250,781,100000,5000,234150,500,1,15618197,52477,25.16,1.10,12,0.05,13352.00,305350.00,772000,20230120,-56.48,305500,20231030,9.98,355000,-5.35,20240102,333500,0.75,20240104,772000,-56.48,20230120,305500,9.98,20231030,0.55,N,051900,5000,780 억,,4684111,N,N,198,N,00,N
20240105,100514,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,335000,500,2,0.15,2099418000,6243,15.41,335000,338000,334500,434500,234500,334500,336283.52,29.99,-1275,862,343833,339166,336333,331666,328833,337750,330250,781,100000,5000,234150,500,1,15618197,52321,25.09,1.10,12,0.04,13352.00,305350.00,772000,20230120,-56.61,305500,20231030,9.66,355000,-5.63,20240102,333500,0.45,20240104,772000,-56.61,20230120,305500,9.66,20231030,0.55,N,051900,5000,780 억,,4684111,N,N,198,N,00,N
20240105,090512,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,335000,500,2,0.15,323813000,967,2.39,335000,336500,334500,434500,234500,334500,334863.50,29.99,-1275,-573,343833,339166,336333,331666,328833,337750,330250,781,100000,5000,234150,500,1,15618197,52321,25.09,1.10,12,0.01,13352.00,305350.00,772000,20230120,-56.61,305500,20231030,9.66,355000,-5.63,20240102,333500,0.45,20240104,772000,-56.61,20230120,305500,9.66,20231030,0.55,N,051900,5000,780 억,,4684111,N,N,198,N,00,N
20240104,160510,00,50.00,KOSPI200,,화학,N,N,N,N,50,Y,334500,-6000,5,-1.76,13556851500,40375,65.89,340500,341000,333500,442500,238500,340500,335775.82,30.01,-192,-609,354500,347500,344000,337000,333500,345750,335250,781,102000,5000,238350,500,1,15618197,52243,25.05,1.10,12,0.26,13352.00,305350.00,772000,20230120,-56.67,305500,20231030,9.49,355000,-5.77,20240102,333500,0.30,20240104,772000,-56.67,20230120,305500,9.49,20231030,0.55,N,051900,5000,780 억,,4687494,N,N,198,N,00,N
20240104,150511,00,50.00,KOSPI200,,화학,N,N,N,N,50,Y,334000,-6500,5,-1.91,11683978000,34774,56.75,340500,341000,333500,442500,238500,340500,335997.40,30.01,-192,-1528,354500,347500,344000,337000,333500,345750,335250,781,102000,5000,238350,500,1,15618197,52165,25.01,1.09,12,0.22,13352.00,305350.00,772000,20230120,-56.74,305500,20231030,9.33,355000,-5.92,20240102,333500,0.15,20240104,772000,-56.74,20230120,305500,9.33,20231030,0.55,N,051900,5000,780 억,,4687494,N,N,284,N,00,N
20240104,140511,00,50.00,KOSPI200,,화학,N,N,N,N,50,Y,334000,-6500,5,-1.91,10693234500,31811,51.91,340500,341000,333500,442500,238500,340500,336148.82,30.01,-192,-1448,354500,347500,344000,337000,333500,345750,335250,781,102000,5000,238350,500,1,15618197,52165,25.01,1.09,12,0.20,13352.00,305350.00,772000,20230120,-56.74,305500,20231030,9.33,355000,-5.92,20240102,333500,0.15,20240104,772000,-56.74,20230120,305500,9.33,20231030,0.55,N,051900,5000,780 억,,4687494,N,N,284,N,00,N
20240104,130511,00,50.00,KOSPI200,,화학,N,N,N,N,50,Y,334500,-6000,5,-1.76,9586708500,28502,46.51,340500,341000,333500,442500,238500,340500,336351.99,30.01,-192,-1348,354500,347500,344000,337000,333500,345750,335250,781,102000,5000,238350,500,1,15618197,52243,25.05,1.10,12,0.18,13352.00,305350.00,772000,20230120,-56.67,305500,20231030,9.49,355000,-5.77,20240102,333500,0.30,20240104,772000,-56.67,20230120,305500,9.49,20231030,0.55,N,051900,5000,780 억,,4687494,N,N,284,N,00,N
20240104,120509,00,50.00,KOSPI200,,화학,N,N,N,N,50,Y,334500,-6000,5,-1.76,8578907000,25489,41.60,340500,341000,333500,442500,238500,340500,336572.76,30.01,-192,-1207,354500,347500,344000,337000,333500,345750,335250,781,102000,5000,238350,500,1,15618197,52243,25.05,1.10,12,0.16,13352.00,305350.00,772000,20230120,-56.67,305500,20231030,9.49,355000,-5.77,20240102,333500,0.30,20240104,772000,-56.67,20230120,305500,9.49,20231030,0.55,N,051900,5000,780 억,,4687494,N,N,284,N,00,N
20240104,110510,00,50.00,KOSPI200,,화학,N,N,N,N,50,Y,336000,-4500,5,-1.32,5701510500,16888,27.56,340500,341000,335000,442500,238500,340500,337607.03,30.01,-192,-1616,354500,347500,344000,337000,333500,345750,335250,781,102000,5000,238350,500,1,15618197,52477,25.16,1.10,12,0.11,13352.00,305350.00,772000,20230120,-56.48,305500,20231030,9.98,355000,-5.35,20240102,335000,0.30,20240104,772000,-56.48,20230120,305500,9.98,20231030,0.55,N,051900,5000,780 억,,4687494,N,N,284,N,00,N
20240104,100509,00,50.00,KOSPI200,,화학,N,N,N,N,50,Y,338000,-2500,5,-0.73,3339104500,9862,16.09,340500,341000,335000,442500,238500,340500,338582.70,30.01,-192,-881,354500,347500,344000,337000,333500,345750,335250,781,102000,5000,238350,500,1,15618197,52790,25.31,1.11,12,0.06,13352.00,305350.00,772000,20230120,-56.22,305500,20231030,10.64,355000,-4.79,20240102,335000,0.90,20240104,772000,-56.22,20230120,305500,10.64,20231030,0.55,N,051900,5000,780 억,,4687494,N,N,284,N,00,N
20240104,090511,00,50.00,KOSPI200,,화학,N,N,N,N,50,Y,340000,-500,5,-0.15,883876500,2612,4.26,340500,341000,335000,442500,238500,340500,338389.89,30.01,-192,-624,354500,347500,344000,337000,333500,345750,335250,781,102000,5000,238350,500,1,15618197,53102,25.46,1.11,12,0.02,13352.00,305350.00,772000,20230120,-55.96,305500,20231030,11.29,355000,-4.23,20240102,335000,1.49,20240104,772000,-55.96,20230120,305500,11.29,20231030,0.55,N,051900,5000,780 억,,4687494,N,N,284,N,00,N
20240103,160509,00,50.00,KOSPI200,,화학,N,N,N,N,50,Y,340500,-13500,5,-3.81,21048970500,61081,167.87,349000,351000,340500,460000,248000,354000,344609.58,30.14,2122,-9074,360000,357000,352000,349000,344000,358500,350500,781,106000,5000,247800,500,1,15618197,53180,25.50,1.12,12,0.39,13352.00,305350.00,772000,20230120,-55.89,305500,20231030,11.46,355000,-4.08,20240102,340500,0.00,20240103,772000,-55.89,20230120,305500,11.46,20231030,0.56,N,051900,5000,780 억,,4707318,N,N,284,N,00,N
20240103,150508,00,50.00,KOSPI200,,화학,N,N,N,N,50,Y,342000,-12000,5,-3.39,18191226500,52698,144.83,349000,351000,341500,460000,248000,354000,345197.66,30.14,2122,-8011,360000,357000,352000,349000,344000,358500,350500,781,106000,5000,247800,500,1,15618197,53414,25.61,1.12,12,0.34,13352.00,305350.00,772000,20230120,-55.70,305500,20231030,11.95,355000,-3.66,20240102,341500,0.15,20240103,772000,-55.70,20230120,305500,11.95,20231030,0.56,N,051900,5000,780 억,,4707318,N,N,78,N,00,N
20240103,140506,00,50.00,KOSPI200,,화학,N,N,N,N,50,Y,343000,-11000,5,-3.11,15190924000,43934,120.74,349000,351000,343000,460000,248000,354000,345766.92,30.14,2122,-7980,360000,357000,352000,349000,344000,358500,350500,781,106000,5000,247800,500,1,15618197,53570,25.69,1.12,12,0.28,13352.00,305350.00,772000,20230120,-55.57,305500,20231030,12.27,355000,-3.38,20240102,343000,0.00,20240103,772000,-55.57,20230120,305500,12.27,20231030,0.56,N,051900,5000,780 억,,4707318,N,N,78,N,00,N
20240103,130508,00,50.00,KOSPI200,,화학,N,N,N,N,50,Y,344500,-9500,5,-2.68,12883894000,37220,102.29,349000,351000,343500,460000,248000,354000,346155.13,30.14,2122,-7828,360000,357000,352000,349000,344000,358500,350500,781,106000,5000,247800,500,1,15618197,53805,25.80,1.13,12,0.24,13352.00,305350.00,772000,20230120,-55.38,305500,20231030,12.77,355000,-2.96,20240102,343500,0.29,20240103,772000,-55.38,20230120,305500,12.77,20231030,0.56,N,051900,5000,780 억,,4707318,N,N,78,N,00,N
20240103,120511,00,50.00,KOSPI200,,화학,N,N,N,N,50,Y,345500,-8500,5,-2.40,10125153500,29209,80.28,349000,351000,345000,460000,248000,354000,346644.99,30.14,2122,-5612,360000,357000,352000,349000,344000,358500,350500,781,106000,5000,247800,500,1,15618197,53961,25.88,1.13,12,0.19,13352.00,305350.00,772000,20230120,-55.25,305500,20231030,13.09,355000,-2.68,20240102,345000,0.14,20240103,772000,-55.25,20230120,305500,13.09,20231030,0.56,N,051900,5000,780 억,,4707318,N,N,78,N,00,N
20240103,110508,00,50.00,KOSPI200,,화학,N,N,N,N,50,Y,346500,-7500,5,-2.12,8457793500,24386,67.02,349000,351000,345000,460000,248000,354000,346829.88,30.14,2122,-5043,360000,357000,352000,349000,344000,358500,350500,781,106000,5000,247800,500,1,15618197,54117,25.95,1.13,12,0.16,13352.00,305350.00,772000,20230120,-55.12,305500,20231030,13.42,355000,-2.39,20240102,345000,0.43,20240103,772000,-55.12,20230120,305500,13.42,20231030,0.56,N,051900,5000,780 억,,4707318,N,N,78,N,00,N
20240103,100508,00,50.00,KOSPI200,,화학,N,N,N,N,50,Y,347000,-7000,5,-1.98,6190136000,17828,49.00,349000,351000,345500,460000,248000,354000,347214.27,30.14,2122,-5053,360000,357000,352000,349000,344000,358500,350500,781,106000,5000,247800,500,1,15618197,54195,25.99,1.14,12,0.11,13352.00,305350.00,772000,20230120,-55.05,305500,20231030,13.58,355000,-2.25,20240102,345500,0.43,20240103,772000,-55.05,20230120,305500,13.58,20231030,0.56,N,051900,5000,780 억,,4707318,N,N,78,N,00,N
20240103,090507,00,50.00,KOSPI200,,화학,N,N,N,N,50,Y,349000,-5000,5,-1.41,692162500,1983,5.45,349000,351000,348500,460000,248000,354000,349048.16,30.14,2122,19,360000,357000,352000,349000,344000,358500,350500,781,106000,5000,247800,500,1,15618197,54508,26.14,1.14,12,0.01,13352.00,305350.00,772000,20230120,-54.79,305500,20231030,14.24,355000,-1.69,20240102,347000,0.58,20240102,772000,-54.79,20230120,305500,14.24,20231030,0.56,N,051900,5000,780 억,,4707318,N,N,78,N,00,N
20240102,160507,00,50.00,KOSPI200,,화학,N,N,N,N,50,Y,354000,-1000,5,-0.28,12717147500,36269,69.28,353000,355000,347000,461500,248500,355000,350630.92,30.16,-2949,-2277,360333,357666,352333,349666,344333,359000,351000,781,106500,5000,248500,500,1,15618197,55288,26.51,1.16,12,0.23,13352.00,305350.00,772000,20230120,-54.15,305500,20231030,15.88,355000,-0.28,20240102,347000,2.02,20240102,772000,-54.15,20230120,305500,15.88,20231030,0.56,N,051900,5000,780 억,,4710100,N,N,78,N,00,N
20240102,150507,00,50.00,KOSPI200,,화학,N,N,N,N,50,Y,352000,-3000,5,-0.85,10724210000,30633,58.51,353000,355000,347000,461500,248500,355000,350085.71,30.16,-2949,-3618,360333,357666,352333,349666,344333,359000,351000,781,106500,5000,248500,500,1,15618197,54976,26.36,1.15,12,0.20,13352.00,305350.00,772000,20230120,-54.40,305500,20231030,15.22,355000,-0.85,20240102,347000,1.44,20240102,772000,-54.40,20230120,305500,15.22,20231030,0.56,N,051900,5000,780 억,,4710100,N,N,76,N,00,N
20240102,140508,00,50.00,KOSPI200,,화학,N,N,N,N,50,Y,350500,-4500,5,-1.27,8937318500,25549,48.80,353000,355000,347000,461500,248500,355000,349809.47,30.16,-2949,-6117,360333,357666,352333,349666,344333,359000,351000,781,106500,5000,248500,500,1,15618197,54742,26.25,1.15,12,0.16,13352.00,305350.00,772000,20230120,-54.60,305500,20231030,14.73,355000,-1.27,20240102,347000,1.01,20240102,772000,-54.60,20230120,305500,14.73,20231030,0.56,N,051900,5000,780 억,,4710100,N,N,76,N,00,N
20240102,130505,00,50.00,KOSPI200,,화학,N,N,N,N,50,Y,347500,-7500,5,-2.11,7466535500,21326,40.73,353000,355000,347500,461500,248500,355000,350112.60,30.16,-2949,-5219,360333,357666,352333,349666,344333,359000,351000,781,106500,5000,248500,500,1,15618197,54273,26.03,1.14,12,0.14,13352.00,305350.00,772000,20230120,-54.99,305500,20231030,13.75,355000,-2.11,20240102,347500,0.00,20240102,772000,-54.99,20230120,305500,13.75,20231030,0.56,N,051900,5000,780 억,,4710100,N,N,76,N,00,N
20240102,120505,00,50.00,KOSPI200,,화학,N,N,N,N,50,Y,351000,-4000,5,-1.13,4774043500,13607,25.99,353000,355000,348000,461500,248500,355000,350849.89,30.16,-2949,-2886,360333,357666,352333,349666,344333,359000,351000,781,106500,5000,248500,500,1,15618197,54820,26.29,1.15,12,0.09,13352.00,305350.00,772000,20230120,-54.53,305500,20231030,14.89,355000,-1.13,20240102,348000,0.86,20240102,772000,-54.53,20230120,305500,14.89,20231030,0.56,N,051900,5000,780 억,,4710100,N,N,76,N,00,N
20240102,110505,00,50.00,KOSPI200,,화학,N,N,N,N,50,Y,351000,-4000,5,-1.13,3948526000,11255,21.50,353000,355000,348000,461500,248500,355000,350821.57,30.16,-2949,-2968,360333,357666,352333,349666,344333,359000,351000,781,106500,5000,248500,500,1,15618197,54820,26.29,1.15,12,0.07,13352.00,305350.00,772000,20230120,-54.53,305500,20231030,14.89,355000,-1.13,20240102,348000,0.86,20240102,772000,-54.53,20230120,305500,14.89,20231030,0.56,N,051900,5000,780 억,,4710100,N,N,76,N,00,N
20240102,100459,00,50.00,KOSPI200,,화학,N,N,N,N,50,Y,352500,-2500,5,-0.70,1011293500,2869,5.48,353000,355000,351000,461500,248500,355000,352483.75,30.16,-2949,-965,360333,357666,352333,349666,344333,359000,351000,781,106500,5000,248500,500,1,15618197,55054,26.40,1.15,12,0.02,13352.00,305350.00,772000,20230120,-54.34,305500,20231030,15.38,355000,-0.70,20240102,351000,0.43,20240102,772000,-54.34,20230120,305500,15.38,20231030,0.56,N,051900,5000,780 억,,4710100,N,N,76,N,00,N
20240102,090454,00,50.00,KOSPI200,,화학,N,N,N,N,50,Y,355000,0,3,0.00,0,0,0.00,0,0,0,461500,248500,355000,0.00,30.16,-2949,0,360333,357666,352333,349666,344333,359000,351000,781,106500,5000,248500,500,1,15618197,55445,26.59,1.16,12,0.00,13352.00,305350.00,772000,20230120,-54.02,305500,20231030,16.20,0,0.00,0,0,0.00,0,772000,-54.02,20230120,305500,16.20,20231030,0.56,N,051900,5000,780 억,,4710100,N,N,76,N,00,N