KissMeData/092230/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
20240229,160705,57,100.00,KOSPI,,화학,N,N,N,N, ,N,57000,1200,2,2.15,168102000,2963,93.18,56400,57200,55900,72500,39100,55800,56733.72,26.99,0,309,56733,56266,55533,55066,54333,56500,55300,211,16700,5000,41290,100,1,4224646,2408,27.01,0.28,12,0.07,2110.00,200412.00,59100,20240213,-3.55,48700,20230908,17.04,59100,-3.55,20240213,49700,14.69,20240108,59100,-3.55,20240213,48700,17.04,20230908,0.02,N,092230,5000,211 억,,1140319,N,N,12,N,00,N
20240229,150708,57,100.00,KOSPI,,화학,N,N,N,N, ,N,56700,900,2,1.61,166563300,2936,92.33,56400,57200,55900,72500,39100,55800,56731.37,26.99,0,306,56733,56266,55533,55066,54333,56500,55300,211,16700,5000,41290,100,1,4224646,2395,26.87,0.28,12,0.07,2110.00,200412.00,59100,20240213,-4.06,48700,20230908,16.43,59100,-4.06,20240213,49700,14.08,20240108,59100,-4.06,20240213,48700,16.43,20230908,0.02,N,092230,5000,211 억,,1140319,N,N,18,N,00,N
20240229,140710,57,100.00,KOSPI,,화학,N,N,N,N, ,N,57000,1200,2,2.15,152446600,2688,84.53,56400,57200,55900,72500,39100,55800,56713.76,26.99,0,291,56733,56266,55533,55066,54333,56500,55300,211,16700,5000,41290,100,1,4224646,2408,27.01,0.28,12,0.06,2110.00,200412.00,59100,20240213,-3.55,48700,20230908,17.04,59100,-3.55,20240213,49700,14.69,20240108,59100,-3.55,20240213,48700,17.04,20230908,0.02,N,092230,5000,211 억,,1140319,N,N,18,N,00,N
20240229,130707,57,100.00,KOSPI,,화학,N,N,N,N, ,N,57000,1200,2,2.15,138316500,2440,76.73,56400,57200,55900,72500,39100,55800,56687.09,26.99,0,289,56733,56266,55533,55066,54333,56500,55300,211,16700,5000,41290,100,1,4224646,2408,27.01,0.28,12,0.06,2110.00,200412.00,59100,20240213,-3.55,48700,20230908,17.04,59100,-3.55,20240213,49700,14.69,20240108,59100,-3.55,20240213,48700,17.04,20230908,0.02,N,092230,5000,211 억,,1140319,N,N,18,N,00,N
20240229,120707,57,100.00,KOSPI,,화학,N,N,N,N, ,N,56900,1100,2,1.97,114546200,2023,63.62,56400,57200,55900,72500,39100,55800,56621.95,26.99,0,222,56733,56266,55533,55066,54333,56500,55300,211,16700,5000,41290,100,1,4224646,2404,26.97,0.28,12,0.05,2110.00,200412.00,59100,20240213,-3.72,48700,20230908,16.84,59100,-3.72,20240213,49700,14.49,20240108,59100,-3.72,20240213,48700,16.84,20230908,0.02,N,092230,5000,211 억,,1140319,N,N,18,N,00,N
20240229,110708,57,100.00,KOSPI,,화학,N,N,N,N, ,N,56700,900,2,1.61,79225000,1402,44.09,56400,57200,55900,72500,39100,55800,56508.56,26.99,0,166,56733,56266,55533,55066,54333,56500,55300,211,16700,5000,41290,100,1,4224646,2395,26.87,0.28,12,0.03,2110.00,200412.00,59100,20240213,-4.06,48700,20230908,16.43,59100,-4.06,20240213,49700,14.08,20240108,59100,-4.06,20240213,48700,16.43,20230908,0.02,N,092230,5000,211 억,,1140319,N,N,18,N,00,N
20240229,100709,57,100.00,KOSPI,,화학,N,N,N,N, ,N,56600,800,2,1.43,52747600,937,29.47,56400,56600,55900,72500,39100,55800,56294.13,26.99,0,96,56733,56266,55533,55066,54333,56500,55300,211,16700,5000,41290,100,1,4224646,2391,26.82,0.28,12,0.02,2110.00,200412.00,59100,20240213,-4.23,48700,20230908,16.22,59100,-4.23,20240213,49700,13.88,20240108,59100,-4.23,20240213,48700,16.22,20230908,0.02,N,092230,5000,211 억,,1140319,N,N,18,N,00,N
20240229,090707,57,100.00,KOSPI,,화학,N,N,N,N, ,N,55900,100,2,0.18,1179900,21,0.66,56400,56400,55900,72500,39100,55800,56185.71,26.99,0,9,56733,56266,55533,55066,54333,56500,55300,211,16700,5000,41290,100,1,4224646,2362,26.49,0.28,12,0.00,2110.00,200412.00,59100,20240213,-5.41,48700,20230908,14.78,59100,-5.41,20240213,49700,12.47,20240108,59100,-5.41,20240213,48700,14.78,20230908,0.02,N,092230,5000,211 억,,1140319,N,N,18,N,00,N
20240228,160627,57,100.00,KOSPI,,화학,N,N,N,N, ,N,55800,700,2,1.27,175302400,3168,114.49,55300,56000,54800,71600,38600,55100,55335.35,26.98,0,273,56366,55732,55366,54732,54366,55550,54550,211,16500,5000,40770,100,1,4224646,2357,26.45,0.28,12,0.07,2110.00,200412.00,59100,20240213,-5.58,48700,20230908,14.58,59100,-5.58,20240213,49700,12.27,20240108,59100,-5.58,20240213,48700,14.58,20230908,0.01,N,092230,5000,211 억,,1139937,N,N,18,N,00,N
20240228,150627,57,100.00,KOSPI,,화학,N,N,N,N, ,N,55900,800,2,1.45,173738600,3140,113.48,55300,56000,54800,71600,38600,55100,55330.76,26.98,0,262,56366,55732,55366,54732,54366,55550,54550,211,16500,5000,40770,100,1,4224646,2362,26.49,0.28,12,0.07,2110.00,200412.00,59100,20240213,-5.41,48700,20230908,14.78,59100,-5.41,20240213,49700,12.47,20240108,59100,-5.41,20240213,48700,14.78,20230908,0.01,N,092230,5000,211 억,,1139937,N,N,3,N,00,N
20240228,140707,57,100.00,KOSPI,,화학,N,N,N,N, ,N,55900,800,2,1.45,168651600,3049,110.19,55300,55900,54800,71600,38600,55100,55313.74,26.98,0,251,56366,55732,55366,54732,54366,55550,54550,211,16500,5000,40770,100,1,4224646,2362,26.49,0.28,12,0.07,2110.00,200412.00,59100,20240213,-5.41,48700,20230908,14.78,59100,-5.41,20240213,49700,12.47,20240108,59100,-5.41,20240213,48700,14.78,20230908,0.01,N,092230,5000,211 억,,1139937,N,N,3,N,00,N
20240228,130707,57,100.00,KOSPI,,화학,N,N,N,N, ,N,55800,700,2,1.27,160392800,2901,104.84,55300,55800,54800,71600,38600,55100,55288.80,26.98,0,213,56366,55732,55366,54732,54366,55550,54550,211,16500,5000,40770,100,1,4224646,2357,26.45,0.28,12,0.07,2110.00,200412.00,59100,20240213,-5.58,48700,20230908,14.58,59100,-5.58,20240213,49700,12.27,20240108,59100,-5.58,20240213,48700,14.58,20230908,0.01,N,092230,5000,211 억,,1139937,N,N,3,N,00,N
20240228,120709,57,100.00,KOSPI,,화학,N,N,N,N, ,N,55700,600,2,1.09,123110300,2232,80.66,55300,55800,54800,71600,38600,55100,55156.94,26.98,0,179,56366,55732,55366,54732,54366,55550,54550,211,16500,5000,40770,100,1,4224646,2353,26.40,0.28,12,0.05,2110.00,200412.00,59100,20240213,-5.75,48700,20230908,14.37,59100,-5.75,20240213,49700,12.07,20240108,59100,-5.75,20240213,48700,14.37,20230908,0.01,N,092230,5000,211 억,,1139937,N,N,3,N,00,N
20240228,110638,57,100.00,KOSPI,,화학,N,N,N,N, ,N,55700,600,2,1.09,99721200,1812,65.49,55300,55700,54800,71600,38600,55100,55033.77,26.98,0,176,56366,55732,55366,54732,54366,55550,54550,211,16500,5000,40770,100,1,4224646,2353,26.40,0.28,12,0.04,2110.00,200412.00,59100,20240213,-5.75,48700,20230908,14.37,59100,-5.75,20240213,49700,12.07,20240108,59100,-5.75,20240213,48700,14.37,20230908,0.01,N,092230,5000,211 억,,1139937,N,N,3,N,00,N
20240228,100705,57,100.00,KOSPI,,화학,N,N,N,N, ,N,54900,-200,5,-0.36,16715700,304,10.99,55300,55300,54900,71600,38600,55100,54985.86,26.98,0,142,56366,55732,55366,54732,54366,55550,54550,211,16500,5000,40770,100,1,4224646,2319,26.02,0.27,12,0.01,2110.00,200412.00,59100,20240213,-7.11,48700,20230908,12.73,59100,-7.11,20240213,49700,10.46,20240108,59100,-7.11,20240213,48700,12.73,20230908,0.01,N,092230,5000,211 억,,1139937,N,N,3,N,00,N
20240228,090709,57,100.00,KOSPI,,화학,N,N,N,N, ,N,54900,-200,5,-0.36,7035700,128,4.63,55300,55300,54900,71600,38600,55100,54966.41,26.98,0,124,56366,55732,55366,54732,54366,55550,54550,211,16500,5000,40770,100,1,4224646,2319,26.02,0.27,12,0.00,2110.00,200412.00,59100,20240213,-7.11,48700,20230908,12.73,59100,-7.11,20240213,49700,10.46,20240108,59100,-7.11,20240213,48700,12.73,20230908,0.01,N,092230,5000,211 억,,1139937,N,N,3,N,00,N
20240227,160706,57,100.00,KOSPI,,화학,N,N,N,N, ,N,55100,-900,5,-1.61,153014800,2767,121.36,56000,56000,55000,72800,39200,56000,55299.89,26.98,0,58,58200,57100,56300,55200,54400,56700,54800,211,16800,5000,41440,100,1,4224646,2328,26.11,0.27,12,0.07,2110.00,200412.00,59100,20240213,-6.77,48700,20230908,13.14,59100,-6.77,20240213,49700,10.87,20240108,59100,-6.77,20240213,48700,13.14,20230908,0.01,N,092230,5000,211 억,,1139861,N,N,3,N,00,N
20240227,150709,57,100.00,KOSPI,,화학,N,N,N,N, ,N,55100,-900,5,-1.61,141673200,2561,112.32,56000,56000,55000,72800,39200,56000,55319.48,26.98,0,58,58200,57100,56300,55200,54400,56700,54800,211,16800,5000,41440,100,1,4224646,2328,26.11,0.27,12,0.06,2110.00,200412.00,59100,20240213,-6.77,48700,20230908,13.14,59100,-6.77,20240213,49700,10.87,20240108,59100,-6.77,20240213,48700,13.14,20230908,0.01,N,092230,5000,211 억,,1139861,N,N,2,N,00,N
20240227,140705,57,100.00,KOSPI,,화학,N,N,N,N, ,N,55700,-300,5,-0.54,60616800,1093,47.94,56000,56000,55200,72800,39200,56000,55459.10,26.98,0,45,58200,57100,56300,55200,54400,56700,54800,211,16800,5000,41440,100,1,4224646,2353,26.40,0.28,12,0.03,2110.00,200412.00,59100,20240213,-5.75,48700,20230908,14.37,59100,-5.75,20240213,49700,12.07,20240108,59100,-5.75,20240213,48700,14.37,20230908,0.01,N,092230,5000,211 억,,1139861,N,N,2,N,00,N
20240227,130628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,55500,-500,5,-0.89,38053800,686,30.09,56000,56000,55200,72800,39200,56000,55472.01,26.98,0,37,58200,57100,56300,55200,54400,56700,54800,211,16800,5000,41440,100,1,4224646,2345,26.30,0.28,12,0.02,2110.00,200412.00,59100,20240213,-6.09,48700,20230908,13.96,59100,-6.09,20240213,49700,11.67,20240108,59100,-6.09,20240213,48700,13.96,20230908,0.01,N,092230,5000,211 억,,1139861,N,N,2,N,00,N
20240227,120709,57,100.00,KOSPI,,화학,N,N,N,N, ,N,55900,-100,5,-0.18,28998800,523,22.94,56000,56000,55200,72800,39200,56000,55447.04,26.98,0,32,58200,57100,56300,55200,54400,56700,54800,211,16800,5000,41440,100,1,4224646,2362,26.49,0.28,12,0.01,2110.00,200412.00,59100,20240213,-5.41,48700,20230908,14.78,59100,-5.41,20240213,49700,12.47,20240108,59100,-5.41,20240213,48700,14.78,20230908,0.01,N,092230,5000,211 억,,1139861,N,N,2,N,00,N
20240227,110707,57,100.00,KOSPI,,화학,N,N,N,N, ,N,55500,-500,5,-0.89,22770500,411,18.03,56000,56000,55200,72800,39200,56000,55402.68,26.98,0,26,58200,57100,56300,55200,54400,56700,54800,211,16800,5000,41440,100,1,4224646,2345,26.30,0.28,12,0.01,2110.00,200412.00,59100,20240213,-6.09,48700,20230908,13.96,59100,-6.09,20240213,49700,11.67,20240108,59100,-6.09,20240213,48700,13.96,20230908,0.01,N,092230,5000,211 억,,1139861,N,N,2,N,00,N
20240227,100704,57,100.00,KOSPI,,화학,N,N,N,N, ,N,55500,-500,5,-0.89,18275100,330,14.47,56000,56000,55200,72800,39200,56000,55379.09,26.98,0,27,58200,57100,56300,55200,54400,56700,54800,211,16800,5000,41440,100,1,4224646,2345,26.30,0.28,12,0.01,2110.00,200412.00,59100,20240213,-6.09,48700,20230908,13.96,59100,-6.09,20240213,49700,11.67,20240108,59100,-6.09,20240213,48700,13.96,20230908,0.01,N,092230,5000,211 억,,1139861,N,N,2,N,00,N
20240227,090707,57,100.00,KOSPI,,화학,N,N,N,N, ,N,56000,0,3,0.00,504000,9,0.39,56000,56000,56000,72800,39200,56000,56000.00,26.98,0,1,58200,57100,56300,55200,54400,56700,54800,211,16800,5000,41440,100,1,4224646,2366,26.54,0.28,12,0.00,2110.00,200412.00,59100,20240213,-5.25,48700,20230908,14.99,59100,-5.25,20240213,49700,12.68,20240108,59100,-5.25,20240213,48700,14.99,20230908,0.01,N,092230,5000,211 억,,1139861,N,N,2,N,00,N
20240226,160704,57,100.00,KOSPI,,화학,N,N,N,N, ,N,56000,-1000,5,-1.75,127996500,2280,226.87,57000,57400,55500,74100,39900,57000,56138.82,26.98,0,78,57800,57400,57100,56700,56400,57250,56550,211,17100,5000,42180,100,1,4224646,2366,26.54,0.28,12,0.05,2110.00,200412.00,59100,20240213,-5.25,48700,20230908,14.99,59100,-5.25,20240213,49700,12.68,20240108,59100,-5.25,20240213,48700,14.99,20230908,0.01,N,092230,5000,211 억,,1139946,N,N,2,N,00,N
20240226,150702,57,100.00,KOSPI,,화학,N,N,N,N, ,N,55900,-1100,5,-1.93,125763000,2240,222.89,57000,57400,55500,74100,39900,57000,56144.20,26.98,0,78,57800,57400,57100,56700,56400,57250,56550,211,17100,5000,42180,100,1,4224646,2362,26.49,0.28,12,0.05,2110.00,200412.00,59100,20240213,-5.41,48700,20230908,14.78,59100,-5.41,20240213,49700,12.47,20240108,59100,-5.41,20240213,48700,14.78,20230908,0.01,N,092230,5000,211 억,,1139946,N,N,1,N,00,N
20240226,140702,57,100.00,KOSPI,,화학,N,N,N,N, ,N,55800,-1200,5,-2.11,125091100,2228,221.69,57000,57400,55500,74100,39900,57000,56145.02,26.98,0,78,57800,57400,57100,56700,56400,57250,56550,211,17100,5000,42180,100,1,4224646,2357,26.45,0.28,12,0.05,2110.00,200412.00,59100,20240213,-5.58,48700,20230908,14.58,59100,-5.58,20240213,49700,12.27,20240108,59100,-5.58,20240213,48700,14.58,20230908,0.01,N,092230,5000,211 억,,1139946,N,N,1,N,00,N
20240226,130658,57,100.00,KOSPI,,화학,N,N,N,N, ,N,55600,-1400,5,-2.46,121631500,2166,215.52,57000,57400,55500,74100,39900,57000,56154.89,26.98,0,82,57800,57400,57100,56700,56400,57250,56550,211,17100,5000,42180,100,1,4224646,2349,26.35,0.28,12,0.05,2110.00,200412.00,59100,20240213,-5.92,48700,20230908,14.17,59100,-5.92,20240213,49700,11.87,20240108,59100,-5.92,20240213,48700,14.17,20230908,0.01,N,092230,5000,211 억,,1139946,N,N,1,N,00,N
20240226,120657,57,100.00,KOSPI,,화학,N,N,N,N, ,N,56100,-900,5,-1.58,91494800,1625,161.69,57000,57400,55700,74100,39900,57000,56304.49,26.98,0,38,57800,57400,57100,56700,56400,57250,56550,211,17100,5000,42180,100,1,4224646,2370,26.59,0.28,12,0.04,2110.00,200412.00,59100,20240213,-5.08,48700,20230908,15.20,59100,-5.08,20240213,49700,12.88,20240108,59100,-5.08,20240213,48700,15.20,20230908,0.01,N,092230,5000,211 억,,1139946,N,N,1,N,00,N
20240226,110656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,56000,-1000,5,-1.75,80253300,1424,141.69,57000,57400,55700,74100,39900,57000,56357.65,26.98,0,26,57800,57400,57100,56700,56400,57250,56550,211,17100,5000,42180,100,1,4224646,2366,26.54,0.28,12,0.03,2110.00,200412.00,59100,20240213,-5.25,48700,20230908,14.99,59100,-5.25,20240213,49700,12.68,20240108,59100,-5.25,20240213,48700,14.99,20230908,0.01,N,092230,5000,211 억,,1139946,N,N,1,N,00,N
20240226,100654,57,100.00,KOSPI,,화학,N,N,N,N, ,N,56700,-300,5,-0.53,24955600,438,43.58,57000,57400,56700,74100,39900,57000,56976.26,26.98,0,6,57800,57400,57100,56700,56400,57250,56550,211,17100,5000,42180,100,1,4224646,2395,26.87,0.28,12,0.01,2110.00,200412.00,59100,20240213,-4.06,48700,20230908,16.43,59100,-4.06,20240213,49700,14.08,20240108,59100,-4.06,20240213,48700,16.43,20230908,0.01,N,092230,5000,211 억,,1139946,N,N,1,N,00,N
20240226,090654,57,100.00,KOSPI,,화학,N,N,N,N, ,N,56800,-200,5,-0.35,2105400,37,3.68,57000,57000,56800,74100,39900,57000,56902.70,26.98,0,6,57800,57400,57100,56700,56400,57250,56550,211,17100,5000,42180,100,1,4224646,2400,26.92,0.28,12,0.00,2110.00,200412.00,59100,20240213,-3.89,48700,20230908,16.63,59100,-3.89,20240213,49700,14.29,20240108,59100,-3.89,20240213,48700,16.63,20230908,0.01,N,092230,5000,211 억,,1139946,N,N,1,N,00,N
20240223,160655,57,100.00,KOSPI,,화학,N,N,N,N, ,N,57000,200,2,0.35,53091000,929,279.82,57500,57500,56800,73800,39800,56800,57148.55,26.98,0,26,57400,57100,56900,56600,56400,57000,56500,211,17000,5000,42030,100,1,4224646,2408,27.01,0.28,12,0.02,2110.00,200412.00,59100,20240213,-3.55,48700,20230908,17.04,59100,-3.55,20240213,49700,14.69,20240108,59100,-3.55,20240213,48700,17.04,20230908,0.02,N,092230,5000,211 억,,1139931,N,N,1,N,00,N
20240223,150651,57,100.00,KOSPI,,화학,N,N,N,N, ,N,57200,400,2,0.70,51722500,905,272.59,57500,57500,56800,73800,39800,56800,57151.93,26.98,0,13,57400,57100,56900,56600,56400,57000,56500,211,17000,5000,42030,100,1,4224646,2416,27.11,0.29,12,0.02,2110.00,200412.00,59100,20240213,-3.21,48700,20230908,17.45,59100,-3.21,20240213,49700,15.09,20240108,59100,-3.21,20240213,48700,17.45,20230908,0.02,N,092230,5000,211 억,,1139931,N,N,2,N,00,N
20240223,140653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,57300,500,2,0.88,50296400,880,265.06,57500,57500,56800,73800,39800,56800,57155.00,26.98,0,13,57400,57100,56900,56600,56400,57000,56500,211,17000,5000,42030,100,1,4224646,2421,27.16,0.29,12,0.02,2110.00,200412.00,59100,20240213,-3.05,48700,20230908,17.66,59100,-3.05,20240213,49700,15.29,20240108,59100,-3.05,20240213,48700,17.66,20230908,0.02,N,092230,5000,211 억,,1139931,N,N,2,N,00,N
20240223,130650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,57300,500,2,0.88,48348900,846,254.82,57500,57500,56800,73800,39800,56800,57150.00,26.98,0,14,57400,57100,56900,56600,56400,57000,56500,211,17000,5000,42030,100,1,4224646,2421,27.16,0.29,12,0.02,2110.00,200412.00,59100,20240213,-3.05,48700,20230908,17.66,59100,-3.05,20240213,49700,15.29,20240108,59100,-3.05,20240213,48700,17.66,20230908,0.02,N,092230,5000,211 억,,1139931,N,N,2,N,00,N
20240223,120651,57,100.00,KOSPI,,화학,N,N,N,N, ,N,57000,200,2,0.35,22522400,395,118.98,57500,57500,56800,73800,39800,56800,57018.73,26.98,0,15,57400,57100,56900,56600,56400,57000,56500,211,17000,5000,42030,100,1,4224646,2408,27.01,0.28,12,0.01,2110.00,200412.00,59100,20240213,-3.55,48700,20230908,17.04,59100,-3.55,20240213,49700,14.69,20240108,59100,-3.55,20240213,48700,17.04,20230908,0.02,N,092230,5000,211 억,,1139931,N,N,2,N,00,N
20240223,110646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,56800,0,3,0.00,14713600,258,77.71,57500,57500,56800,73800,39800,56800,57029.46,26.98,0,16,57400,57100,56900,56600,56400,57000,56500,211,17000,5000,42030,100,1,4224646,2400,26.92,0.28,12,0.01,2110.00,200412.00,59100,20240213,-3.89,48700,20230908,16.63,59100,-3.89,20240213,49700,14.29,20240108,59100,-3.89,20240213,48700,16.63,20230908,0.02,N,092230,5000,211 억,,1139931,N,N,2,N,00,N
20240223,100646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,57000,200,2,0.35,9125800,160,48.19,57500,57500,56900,73800,39800,56800,57036.25,26.98,0,18,57400,57100,56900,56600,56400,57000,56500,211,17000,5000,42030,100,1,4224646,2408,27.01,0.28,12,0.00,2110.00,200412.00,59100,20240213,-3.55,48700,20230908,17.04,59100,-3.55,20240213,49700,14.69,20240108,59100,-3.55,20240213,48700,17.04,20230908,0.02,N,092230,5000,211 억,,1139931,N,N,2,N,00,N
20240223,090649,57,100.00,KOSPI,,화학,N,N,N,N, ,N,57500,700,2,1.23,287500,5,1.51,57500,57500,57500,73800,39800,56800,57500.00,26.98,0,3,57400,57100,56900,56600,56400,57000,56500,211,17000,5000,42030,100,1,4224646,2429,27.25,0.29,12,0.00,2110.00,200412.00,59100,20240213,-2.71,48700,20230908,18.07,59100,-2.71,20240213,49700,15.69,20240108,59100,-2.71,20240213,48700,18.07,20230908,0.02,N,092230,5000,211 억,,1139931,N,N,2,N,00,N
20240222,160641,57,100.00,KOSPI,,화학,N,N,N,N, ,N,56800,-100,5,-0.18,18910000,332,21.84,57100,57200,56700,73900,39900,56900,56957.83,26.98,0,-19,57900,57400,56900,56400,55900,57150,56150,211,17000,5000,42100,100,1,4224646,2400,26.92,0.28,12,0.01,2110.00,200412.00,59100,20240213,-3.89,48700,20230908,16.63,59100,-3.89,20240213,49700,14.29,20240108,59100,-3.89,20240213,48700,16.63,20230908,0.04,N,092230,5000,211 억,,1139945,N,N,2,N,00,N
20240222,150649,57,100.00,KOSPI,,화학,N,N,N,N, ,N,56800,-100,5,-0.18,14534500,255,16.78,57100,57200,56800,73900,39900,56900,56998.04,26.98,0,-14,57900,57400,56900,56400,55900,57150,56150,211,17000,5000,42100,100,1,4224646,2400,26.92,0.28,12,0.01,2110.00,200412.00,59100,20240213,-3.89,48700,20230908,16.63,59100,-3.89,20240213,49700,14.29,20240108,59100,-3.89,20240213,48700,16.63,20230908,0.04,N,092230,5000,211 억,,1139945,N,N,0,N,00,N
20240222,140645,57,100.00,KOSPI,,화학,N,N,N,N, ,N,57100,200,2,0.35,11629200,204,13.42,57100,57200,56800,73900,39900,56900,57005.88,26.98,0,-11,57900,57400,56900,56400,55900,57150,56150,211,17000,5000,42100,100,1,4224646,2412,27.06,0.28,12,0.00,2110.00,200412.00,59100,20240213,-3.38,48700,20230908,17.25,59100,-3.38,20240213,49700,14.89,20240108,59100,-3.38,20240213,48700,17.25,20230908,0.04,N,092230,5000,211 억,,1139945,N,N,0,N,00,N
20240222,130634,57,100.00,KOSPI,,화학,N,N,N,N, ,N,57100,200,2,0.35,11172400,196,12.89,57100,57200,56800,73900,39900,56900,57002.04,26.98,0,-11,57900,57400,56900,56400,55900,57150,56150,211,17000,5000,42100,100,1,4224646,2412,27.06,0.28,12,0.00,2110.00,200412.00,59100,20240213,-3.38,48700,20230908,17.25,59100,-3.38,20240213,49700,14.89,20240108,59100,-3.38,20240213,48700,17.25,20230908,0.04,N,092230,5000,211 억,,1139945,N,N,0,N,00,N
20240222,120645,57,100.00,KOSPI,,화학,N,N,N,N, ,N,57000,100,2,0.18,8892200,156,10.26,57100,57200,56800,73900,39900,56900,57001.28,26.98,0,-10,57900,57400,56900,56400,55900,57150,56150,211,17000,5000,42100,100,1,4224646,2408,27.01,0.28,12,0.00,2110.00,200412.00,59100,20240213,-3.55,48700,20230908,17.04,59100,-3.55,20240213,49700,14.69,20240108,59100,-3.55,20240213,48700,17.04,20230908,0.04,N,092230,5000,211 억,,1139945,N,N,0,N,00,N
20240222,110641,57,100.00,KOSPI,,화학,N,N,N,N, ,N,57000,100,2,0.18,8151200,143,9.41,57100,57200,56800,73900,39900,56900,57001.40,26.98,0,-10,57900,57400,56900,56400,55900,57150,56150,211,17000,5000,42100,100,1,4224646,2408,27.01,0.28,12,0.00,2110.00,200412.00,59100,20240213,-3.55,48700,20230908,17.04,59100,-3.55,20240213,49700,14.69,20240108,59100,-3.55,20240213,48700,17.04,20230908,0.04,N,092230,5000,211 억,,1139945,N,N,0,N,00,N
20240222,100635,57,100.00,KOSPI,,화학,N,N,N,N, ,N,56900,0,3,0.00,3243600,57,3.75,57100,57100,56800,73900,39900,56900,56905.26,26.98,0,-5,57900,57400,56900,56400,55900,57150,56150,211,17000,5000,42100,100,1,4224646,2404,26.97,0.28,12,0.00,2110.00,200412.00,59100,20240213,-3.72,48700,20230908,16.84,59100,-3.72,20240213,49700,14.49,20240108,59100,-3.72,20240213,48700,16.84,20230908,0.04,N,092230,5000,211 억,,1139945,N,N,0,N,00,N
20240222,090647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,57000,100,2,0.18,342300,6,0.39,57100,57100,57000,73900,39900,56900,57050.00,26.98,0,-3,57900,57400,56900,56400,55900,57150,56150,211,17000,5000,42100,100,1,4224646,2408,27.01,0.28,12,0.00,2110.00,200412.00,59100,20240213,-3.55,48700,20230908,17.04,59100,-3.55,20240213,49700,14.69,20240108,59100,-3.55,20240213,48700,17.04,20230908,0.04,N,092230,5000,211 억,,1139945,N,N,0,N,00,N
20240221,160640,57,100.00,KOSPI,,화학,N,N,N,N, ,N,56900,-200,5,-0.35,86131300,1515,85.06,57400,57400,56400,74200,40000,57100,56852.34,26.99,0,-98,58300,57700,57100,56500,55900,58000,56800,211,17100,5000,42250,100,1,4224646,2404,26.97,0.28,12,0.04,2110.00,200412.00,59100,20240213,-3.72,48700,20230908,16.84,59100,-3.72,20240213,49700,14.49,20240108,59100,-3.72,20240213,48700,16.84,20230908,0.08,N,092230,5000,211 억,,1140030,N,N,3,N,00,N
20240221,150635,57,100.00,KOSPI,,화학,N,N,N,N, ,N,57100,0,3,0.00,78232700,1377,77.32,57400,57400,56400,74200,40000,57100,56813.87,26.99,0,-61,58300,57700,57100,56500,55900,58000,56800,211,17100,5000,42250,100,1,4224646,2412,27.06,0.28,12,0.03,2110.00,200412.00,59100,20240213,-3.38,48700,20230908,17.25,59100,-3.38,20240213,49700,14.89,20240108,59100,-3.38,20240213,48700,17.25,20230908,0.08,N,092230,5000,211 억,,1140030,N,N,3,N,00,N
20240221,140636,57,100.00,KOSPI,,화학,N,N,N,N, ,N,56400,-700,5,-1.23,36892800,651,36.55,57400,57400,56400,74200,40000,57100,56670.97,26.99,0,-17,58300,57700,57100,56500,55900,58000,56800,211,17100,5000,42250,100,1,4224646,2383,26.73,0.28,12,0.02,2110.00,200412.00,59100,20240213,-4.57,48700,20230908,15.81,59100,-4.57,20240213,49700,13.48,20240108,59100,-4.57,20240213,48700,15.81,20230908,0.08,N,092230,5000,211 억,,1140030,N,N,3,N,00,N
20240221,130637,57,100.00,KOSPI,,화학,N,N,N,N, ,N,56800,-300,5,-0.53,17393300,306,17.18,57400,57400,56600,74200,40000,57100,56840.85,26.99,0,-16,58300,57700,57100,56500,55900,58000,56800,211,17100,5000,42250,100,1,4224646,2400,26.92,0.28,12,0.01,2110.00,200412.00,59100,20240213,-3.89,48700,20230908,16.63,59100,-3.89,20240213,49700,14.29,20240108,59100,-3.89,20240213,48700,16.63,20230908,0.08,N,092230,5000,211 억,,1140030,N,N,3,N,00,N
20240221,120635,57,100.00,KOSPI,,화학,N,N,N,N, ,N,57100,0,3,0.00,9375900,165,9.26,57400,57400,56600,74200,40000,57100,56823.64,26.99,0,-7,58300,57700,57100,56500,55900,58000,56800,211,17100,5000,42250,100,1,4224646,2412,27.06,0.28,12,0.00,2110.00,200412.00,59100,20240213,-3.38,48700,20230908,17.25,59100,-3.38,20240213,49700,14.89,20240108,59100,-3.38,20240213,48700,17.25,20230908,0.08,N,092230,5000,211 억,,1140030,N,N,3,N,00,N
20240221,110642,57,100.00,KOSPI,,화학,N,N,N,N, ,N,56800,-300,5,-0.53,7896600,139,7.80,57400,57400,56600,74200,40000,57100,56810.07,26.99,0,2,58300,57700,57100,56500,55900,58000,56800,211,17100,5000,42250,100,1,4224646,2400,26.92,0.28,12,0.00,2110.00,200412.00,59100,20240213,-3.89,48700,20230908,16.63,59100,-3.89,20240213,49700,14.29,20240108,59100,-3.89,20240213,48700,16.63,20230908,0.08,N,092230,5000,211 억,,1140030,N,N,3,N,00,N
20240221,100634,57,100.00,KOSPI,,화학,N,N,N,N, ,N,56600,-500,5,-0.88,7613400,134,7.52,57400,57400,56600,74200,40000,57100,56816.42,26.99,0,2,58300,57700,57100,56500,55900,58000,56800,211,17100,5000,42250,100,1,4224646,2391,26.82,0.28,12,0.00,2110.00,200412.00,59100,20240213,-4.23,48700,20230908,16.22,59100,-4.23,20240213,49700,13.88,20240108,59100,-4.23,20240213,48700,16.22,20230908,0.08,N,092230,5000,211 억,,1140030,N,N,3,N,00,N
20240221,090634,57,100.00,KOSPI,,화학,N,N,N,N, ,N,57000,-100,5,-0.18,171800,3,0.17,57400,57400,57000,74200,40000,57100,57266.67,26.99,0,0,58300,57700,57100,56500,55900,58000,56800,211,17100,5000,42250,100,1,4224646,2408,27.01,0.28,12,0.00,2110.00,200412.00,59100,20240213,-3.55,48700,20230908,17.04,59100,-3.55,20240213,49700,14.69,20240108,59100,-3.55,20240213,48700,17.04,20230908,0.08,N,092230,5000,211 억,,1140030,N,N,3,N,00,N
20240220,160628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,57100,100,2,0.18,101666900,1780,74.95,57000,57700,56500,74100,39900,57000,57116.25,26.98,0,57,58466,57732,56866,56132,55266,58100,56500,211,17100,5000,42180,100,1,4224646,2412,27.06,0.28,12,0.04,2110.00,200412.00,59100,20240213,-3.38,48700,20230908,17.25,59100,-3.38,20240213,49700,14.89,20240108,59100,-3.38,20240213,48700,17.25,20230908,0.12,N,092230,5000,211 억,,1139962,N,N,3,N,00,N
20240220,150631,57,100.00,KOSPI,,화학,N,N,N,N, ,N,57000,0,3,0.00,98184300,1719,72.38,57000,57700,56500,74100,39900,57000,57117.10,26.98,0,44,58466,57732,56866,56132,55266,58100,56500,211,17100,5000,42180,100,1,4224646,2408,27.01,0.28,12,0.04,2110.00,200412.00,59100,20240213,-3.55,48700,20230908,17.04,59100,-3.55,20240213,49700,14.69,20240108,59100,-3.55,20240213,48700,17.04,20230908,0.12,N,092230,5000,211 억,,1139962,N,N,9,N,00,N
20240220,140632,57,100.00,KOSPI,,화학,N,N,N,N, ,N,57000,0,3,0.00,84811700,1484,62.48,57000,57700,56500,74100,39900,57000,57150.74,26.98,0,48,58466,57732,56866,56132,55266,58100,56500,211,17100,5000,42180,100,1,4224646,2408,27.01,0.28,12,0.04,2110.00,200412.00,59100,20240213,-3.55,48700,20230908,17.04,59100,-3.55,20240213,49700,14.69,20240108,59100,-3.55,20240213,48700,17.04,20230908,0.12,N,092230,5000,211 억,,1139962,N,N,9,N,00,N
20240220,130632,57,100.00,KOSPI,,화학,N,N,N,N, ,N,57000,0,3,0.00,72901200,1275,53.68,57000,57700,56500,74100,39900,57000,57177.41,26.98,0,52,58466,57732,56866,56132,55266,58100,56500,211,17100,5000,42180,100,1,4224646,2408,27.01,0.28,12,0.03,2110.00,200412.00,59100,20240213,-3.55,48700,20230908,17.04,59100,-3.55,20240213,49700,14.69,20240108,59100,-3.55,20240213,48700,17.04,20230908,0.12,N,092230,5000,211 억,,1139962,N,N,9,N,00,N
20240220,120626,57,100.00,KOSPI,,화학,N,N,N,N, ,N,57000,0,3,0.00,59165700,1034,43.54,57000,57700,56500,74100,39900,57000,57220.21,26.98,0,52,58466,57732,56866,56132,55266,58100,56500,211,17100,5000,42180,100,1,4224646,2408,27.01,0.28,12,0.02,2110.00,200412.00,59100,20240213,-3.55,48700,20230908,17.04,59100,-3.55,20240213,49700,14.69,20240108,59100,-3.55,20240213,48700,17.04,20230908,0.12,N,092230,5000,211 억,,1139962,N,N,9,N,00,N
20240220,110628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,56700,-300,5,-0.53,50743900,886,37.31,57000,57700,56600,74100,39900,57000,57273.02,26.98,0,63,58466,57732,56866,56132,55266,58100,56500,211,17100,5000,42180,100,1,4224646,2395,26.87,0.28,12,0.02,2110.00,200412.00,59100,20240213,-4.06,48700,20230908,16.43,59100,-4.06,20240213,49700,14.08,20240108,59100,-4.06,20240213,48700,16.43,20230908,0.12,N,092230,5000,211 억,,1139962,N,N,9,N,00,N
20240220,100620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,56800,-200,5,-0.35,47402500,827,34.82,57000,57700,56800,74100,39900,57000,57318.62,26.98,0,66,58466,57732,56866,56132,55266,58100,56500,211,17100,5000,42180,100,1,4224646,2400,26.92,0.28,12,0.02,2110.00,200412.00,59100,20240213,-3.89,48700,20230908,16.63,59100,-3.89,20240213,49700,14.29,20240108,59100,-3.89,20240213,48700,16.63,20230908,0.12,N,092230,5000,211 억,,1139962,N,N,9,N,00,N
20240220,090635,57,100.00,KOSPI,,화학,N,N,N,N, ,N,57400,400,2,0.70,8223100,144,6.06,57000,57500,56800,74100,39900,57000,57104.86,26.98,0,4,58466,57732,56866,56132,55266,58100,56500,211,17100,5000,42180,100,1,4224646,2425,27.20,0.29,12,0.00,2110.00,200412.00,59100,20240213,-2.88,48700,20230908,17.86,59100,-2.88,20240213,49700,15.49,20240108,59100,-2.88,20240213,48700,17.86,20230908,0.12,N,092230,5000,211 억,,1139962,N,N,9,N,00,N
20240219,160630,57,100.00,KOSPI,,화학,N,N,N,N, ,N,57000,1000,2,1.79,134857200,2368,53.59,56000,57600,56000,72800,39200,56000,56949.83,26.99,0,-111,57200,56600,55900,55300,54600,56250,54950,211,16800,5000,41440,100,1,4224646,2408,27.01,0.28,12,0.06,2110.00,200412.00,59100,20240213,-3.55,48700,20230908,17.04,59100,-3.55,20240213,49700,14.69,20240108,59100,-3.55,20240213,48700,17.04,20230908,0.11,N,092230,5000,211 억,,1140038,N,N,9,N,00,N
20240219,150635,57,100.00,KOSPI,,화학,N,N,N,N, ,N,57000,1000,2,1.79,103136000,1814,41.05,56000,57400,56000,72800,39200,56000,56855.57,26.99,0,-59,57200,56600,55900,55300,54600,56250,54950,211,16800,5000,41440,100,1,4224646,2408,27.01,0.28,12,0.04,2110.00,200412.00,59100,20240213,-3.55,48700,20230908,17.04,59100,-3.55,20240213,49700,14.69,20240108,59100,-3.55,20240213,48700,17.04,20230908,0.11,N,092230,5000,211 억,,1140038,N,N,2,N,00,N
20240219,140633,57,100.00,KOSPI,,화학,N,N,N,N, ,N,57200,1200,2,2.14,79846600,1407,31.84,56000,57300,56000,72800,39200,56000,56749.54,26.99,0,-66,57200,56600,55900,55300,54600,56250,54950,211,16800,5000,41440,100,1,4224646,2416,27.11,0.29,12,0.03,2110.00,200412.00,59100,20240213,-3.21,48700,20230908,17.45,59100,-3.21,20240213,49700,15.09,20240108,59100,-3.21,20240213,48700,17.45,20230908,0.11,N,092230,5000,211 억,,1140038,N,N,2,N,00,N
20240219,130634,57,100.00,KOSPI,,화학,N,N,N,N, ,N,57200,1200,2,2.14,70071200,1236,27.97,56000,57300,56000,72800,39200,56000,56691.91,26.99,0,-64,57200,56600,55900,55300,54600,56250,54950,211,16800,5000,41440,100,1,4224646,2416,27.11,0.29,12,0.03,2110.00,200412.00,59100,20240213,-3.21,48700,20230908,17.45,59100,-3.21,20240213,49700,15.09,20240108,59100,-3.21,20240213,48700,17.45,20230908,0.11,N,092230,5000,211 억,,1140038,N,N,2,N,00,N
20240219,120632,57,100.00,KOSPI,,화학,N,N,N,N, ,N,57100,1100,2,1.96,58798800,1039,23.51,56000,57100,56000,72800,39200,56000,56591.72,26.99,0,-61,57200,56600,55900,55300,54600,56250,54950,211,16800,5000,41440,100,1,4224646,2412,27.06,0.28,12,0.02,2110.00,200412.00,59100,20240213,-3.38,48700,20230908,17.25,59100,-3.38,20240213,49700,14.89,20240108,59100,-3.38,20240213,48700,17.25,20230908,0.11,N,092230,5000,211 억,,1140038,N,N,2,N,00,N
20240219,110631,57,100.00,KOSPI,,화학,N,N,N,N, ,N,56800,800,2,1.43,49481500,875,19.80,56000,57000,56000,72800,39200,56000,56550.29,26.99,0,-60,57200,56600,55900,55300,54600,56250,54950,211,16800,5000,41440,100,1,4224646,2400,26.92,0.28,12,0.02,2110.00,200412.00,59100,20240213,-3.89,48700,20230908,16.63,59100,-3.89,20240213,49700,14.29,20240108,59100,-3.89,20240213,48700,16.63,20230908,0.11,N,092230,5000,211 억,,1140038,N,N,2,N,00,N
20240219,100626,57,100.00,KOSPI,,화학,N,N,N,N, ,N,56700,700,2,1.25,32656800,578,13.08,56000,57000,56000,72800,39200,56000,56499.65,26.99,0,-60,57200,56600,55900,55300,54600,56250,54950,211,16800,5000,41440,100,1,4224646,2395,26.87,0.28,12,0.01,2110.00,200412.00,59100,20240213,-4.06,48700,20230908,16.43,59100,-4.06,20240213,49700,14.08,20240108,59100,-4.06,20240213,48700,16.43,20230908,0.11,N,092230,5000,211 억,,1140038,N,N,2,N,00,N
20240219,090627,57,100.00,KOSPI,,화학,N,N,N,N, ,N,56100,100,2,0.18,6925200,122,2.76,56000,57000,56000,72800,39200,56000,56763.93,26.99,0,-70,57200,56600,55900,55300,54600,56250,54950,211,16800,5000,41440,100,1,4224646,2370,26.59,0.28,12,0.00,2110.00,200412.00,59100,20240213,-5.08,48700,20230908,15.20,59100,-5.08,20240213,49700,12.88,20240108,59100,-5.08,20240213,48700,15.20,20230908,0.11,N,092230,5000,211 억,,1140038,N,N,2,N,00,N
20240216,160624,57,100.00,KOSPI,,화학,N,N,N,N, ,N,56000,0,3,0.00,246068500,4419,127.75,56100,56500,55200,72800,39200,56000,55683.78,26.98,0,-5,58400,57200,56600,55400,54800,56900,55100,211,16800,5000,41440,100,1,4224646,2366,26.54,0.28,12,0.10,2110.00,200412.00,59100,20240213,-5.25,48700,20230908,14.99,59100,-5.25,20240213,49700,12.68,20240108,59100,-5.25,20240213,48700,14.99,20230908,0.06,N,092230,5000,211 억,,1139738,N,N,2,N,00,N
20240216,150630,57,100.00,KOSPI,,화학,N,N,N,N, ,N,56200,200,2,0.36,239793800,4307,124.52,56100,56500,55200,72800,39200,56000,55675.37,26.98,0,78,58400,57200,56600,55400,54800,56900,55100,211,16800,5000,41440,100,1,4224646,2374,26.64,0.28,12,0.10,2110.00,200412.00,59100,20240213,-4.91,48700,20230908,15.40,59100,-4.91,20240213,49700,13.08,20240108,59100,-4.91,20240213,48700,15.40,20230908,0.06,N,092230,5000,211 억,,1139738,N,N,2,N,00,N
20240216,140632,57,100.00,KOSPI,,화학,N,N,N,N, ,N,56000,0,3,0.00,226124300,4064,117.49,56100,56400,55200,72800,39200,56000,55640.82,26.98,0,93,58400,57200,56600,55400,54800,56900,55100,211,16800,5000,41440,100,1,4224646,2366,26.54,0.28,12,0.10,2110.00,200412.00,59100,20240213,-5.25,48700,20230908,14.99,59100,-5.25,20240213,49700,12.68,20240108,59100,-5.25,20240213,48700,14.99,20230908,0.06,N,092230,5000,211 억,,1139738,N,N,2,N,00,N
20240216,130625,57,100.00,KOSPI,,화학,N,N,N,N, ,N,55900,-100,5,-0.18,171309800,3086,89.22,56100,56300,55200,72800,39200,56000,55511.92,26.98,0,92,58400,57200,56600,55400,54800,56900,55100,211,16800,5000,41440,100,1,4224646,2362,26.49,0.28,12,0.07,2110.00,200412.00,59100,20240213,-5.41,48700,20230908,14.78,59100,-5.41,20240213,49700,12.47,20240108,59100,-5.41,20240213,48700,14.78,20230908,0.06,N,092230,5000,211 억,,1139738,N,N,2,N,00,N
20240216,120627,57,100.00,KOSPI,,화학,N,N,N,N, ,N,55900,-100,5,-0.18,142272600,2563,74.10,56100,56300,55200,72800,39200,56000,55510.18,26.98,0,91,58400,57200,56600,55400,54800,56900,55100,211,16800,5000,41440,100,1,4224646,2362,26.49,0.28,12,0.06,2110.00,200412.00,59100,20240213,-5.41,48700,20230908,14.78,59100,-5.41,20240213,49700,12.47,20240108,59100,-5.41,20240213,48700,14.78,20230908,0.06,N,092230,5000,211 억,,1139738,N,N,2,N,00,N
20240216,110635,57,100.00,KOSPI,,화학,N,N,N,N, ,N,55400,-600,5,-1.07,131361600,2367,68.43,56100,56300,55200,72800,39200,56000,55497.08,26.98,0,77,58400,57200,56600,55400,54800,56900,55100,211,16800,5000,41440,100,1,4224646,2340,26.26,0.28,12,0.06,2110.00,200412.00,59100,20240213,-6.26,48700,20230908,13.76,59100,-6.26,20240213,49700,11.47,20240108,59100,-6.26,20240213,48700,13.76,20230908,0.06,N,092230,5000,211 억,,1139738,N,N,2,N,00,N
20240216,100628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,56100,100,2,0.18,5558600,99,2.86,56100,56300,55900,72800,39200,56000,56147.47,26.98,0,-2,58400,57200,56600,55400,54800,56900,55100,211,16800,5000,41440,100,1,4224646,2370,26.59,0.28,12,0.00,2110.00,200412.00,59100,20240213,-5.08,48700,20230908,15.20,59100,-5.08,20240213,49700,12.88,20240108,59100,-5.08,20240213,48700,15.20,20230908,0.06,N,092230,5000,211 억,,1139738,N,N,2,N,00,N
20240216,090620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,56300,300,2,0.54,1403900,25,0.72,56100,56300,55900,72800,39200,56000,56156.00,26.98,0,-2,58400,57200,56600,55400,54800,56900,55100,211,16800,5000,41440,100,1,4224646,2378,26.68,0.28,12,0.00,2110.00,200412.00,59100,20240213,-4.74,48700,20230908,15.61,59100,-4.74,20240213,49700,13.28,20240108,59100,-4.74,20240213,48700,15.61,20230908,0.06,N,092230,5000,211 억,,1139738,N,N,2,N,00,N
20240215,160623,57,100.00,KOSPI,,화학,N,N,N,N, ,N,56000,-1800,5,-3.11,195673900,3457,79.38,57800,57800,56000,75100,40500,57800,56602.75,26.98,0,7,58866,58332,58066,57532,57266,58200,57400,211,17300,5000,42770,100,1,4224646,2366,26.54,0.28,12,0.08,2110.00,200412.00,59100,20240213,-5.25,48700,20230908,14.99,59100,-5.25,20240213,49700,12.68,20240108,59100,-5.25,20240213,48700,14.99,20230908,0.05,N,092230,5000,211 억,,1139721,N,N,2,N,00,N
20240215,150628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,56300,-1500,5,-2.60,152079200,2680,61.54,57800,57800,56200,75100,40500,57800,56745.97,26.98,0,3,58866,58332,58066,57532,57266,58200,57400,211,17300,5000,42770,100,1,4224646,2378,26.68,0.28,12,0.06,2110.00,200412.00,59100,20240213,-4.74,48700,20230908,15.61,59100,-4.74,20240213,49700,13.28,20240108,59100,-4.74,20240213,48700,15.61,20230908,0.05,N,092230,5000,211 억,,1139721,N,N,0,N,00,N
20240215,140623,57,100.00,KOSPI,,화학,N,N,N,N, ,N,56700,-1100,5,-1.90,96542200,1695,38.92,57800,57800,56500,75100,40500,57800,56957.05,26.98,0,3,58866,58332,58066,57532,57266,58200,57400,211,17300,5000,42770,100,1,4224646,2395,26.87,0.28,12,0.04,2110.00,200412.00,59100,20240213,-4.06,48700,20230908,16.43,59100,-4.06,20240213,49700,14.08,20240108,59100,-4.06,20240213,48700,16.43,20230908,0.05,N,092230,5000,211 억,,1139721,N,N,0,N,00,N
20240215,130618,57,100.00,KOSPI,,화학,N,N,N,N, ,N,56700,-1100,5,-1.90,85216600,1495,34.33,57800,57800,56500,75100,40500,57800,57001.07,26.98,0,3,58866,58332,58066,57532,57266,58200,57400,211,17300,5000,42770,100,1,4224646,2395,26.87,0.28,12,0.04,2110.00,200412.00,59100,20240213,-4.06,48700,20230908,16.43,59100,-4.06,20240213,49700,14.08,20240108,59100,-4.06,20240213,48700,16.43,20230908,0.05,N,092230,5000,211 억,,1139721,N,N,0,N,00,N
20240215,120623,57,100.00,KOSPI,,화학,N,N,N,N, ,N,56600,-1200,5,-2.08,78363700,1374,31.55,57800,57800,56500,75100,40500,57800,57033.26,26.98,0,3,58866,58332,58066,57532,57266,58200,57400,211,17300,5000,42770,100,1,4224646,2391,26.82,0.28,12,0.03,2110.00,200412.00,59100,20240213,-4.23,48700,20230908,16.22,59100,-4.23,20240213,49700,13.88,20240108,59100,-4.23,20240213,48700,16.22,20230908,0.05,N,092230,5000,211 억,,1139721,N,N,0,N,00,N
20240215,110620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,56900,-900,5,-1.56,71163000,1247,28.63,57800,57800,56500,75100,40500,57800,57067.36,26.98,0,3,58866,58332,58066,57532,57266,58200,57400,211,17300,5000,42770,100,1,4224646,2404,26.97,0.28,12,0.03,2110.00,200412.00,59100,20240213,-3.72,48700,20230908,16.84,59100,-3.72,20240213,49700,14.49,20240108,59100,-3.72,20240213,48700,16.84,20230908,0.05,N,092230,5000,211 억,,1139721,N,N,0,N,00,N
20240215,100619,57,100.00,KOSPI,,화학,N,N,N,N, ,N,57200,-600,5,-1.04,24413200,425,9.76,57800,57800,57200,75100,40500,57800,57442.82,26.98,0,-7,58866,58332,58066,57532,57266,58200,57400,211,17300,5000,42770,100,1,4224646,2416,27.11,0.29,12,0.01,2110.00,200412.00,59100,20240213,-3.21,48700,20230908,17.45,59100,-3.21,20240213,49700,15.09,20240108,59100,-3.21,20240213,48700,17.45,20230908,0.05,N,092230,5000,211 억,,1139721,N,N,0,N,00,N
20240215,090620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,57600,-200,5,-0.35,6164900,107,2.46,57800,57800,57600,75100,40500,57800,57615.89,26.98,0,-1,58866,58332,58066,57532,57266,58200,57400,211,17300,5000,42770,100,1,4224646,2433,27.30,0.29,12,0.00,2110.00,200412.00,59100,20240213,-2.54,48700,20230908,18.28,59100,-2.54,20240213,49700,15.90,20240108,59100,-2.54,20240213,48700,18.28,20230908,0.05,N,092230,5000,211 억,,1139721,N,N,0,N,00,N
20240214,160616,57,100.00,KOSPI,,화학,N,N,N,N, ,N,57800,-800,5,-1.37,252763100,4354,71.56,58600,58600,57800,76100,41100,58600,58053.19,26.98,0,90,59800,59200,58500,57900,57200,59500,58200,211,17500,5000,43360,100,1,4224646,2442,27.39,0.29,12,0.10,2110.00,200412.00,59100,20240213,-2.20,48700,20230908,18.69,59100,-2.20,20240213,49700,16.30,20240108,59100,-2.20,20240213,48700,18.69,20230908,0.01,N,092230,5000,211 억,,1139722,N,N,0,N,00,N
20240214,150616,57,100.00,KOSPI,,화학,N,N,N,N, ,N,58000,-600,5,-1.02,205942300,3545,58.27,58600,58600,57800,76100,41100,58600,58093.74,26.98,0,81,59800,59200,58500,57900,57200,59500,58200,211,17500,5000,43360,100,1,4224646,2450,27.49,0.29,12,0.08,2110.00,200412.00,59100,20240213,-1.86,48700,20230908,19.10,59100,-1.86,20240213,49700,16.70,20240108,59100,-1.86,20240213,48700,19.10,20230908,0.01,N,092230,5000,211 억,,1139722,N,N,0,N,00,N
20240214,140614,57,100.00,KOSPI,,화학,N,N,N,N, ,N,58000,-600,5,-1.02,180143400,3101,50.97,58600,58600,57800,76100,41100,58600,58092.03,26.98,0,81,59800,59200,58500,57900,57200,59500,58200,211,17500,5000,43360,100,1,4224646,2450,27.49,0.29,12,0.07,2110.00,200412.00,59100,20240213,-1.86,48700,20230908,19.10,59100,-1.86,20240213,49700,16.70,20240108,59100,-1.86,20240213,48700,19.10,20230908,0.01,N,092230,5000,211 억,,1139722,N,N,0,N,00,N
20240214,130616,57,100.00,KOSPI,,화학,N,N,N,N, ,N,58000,-600,5,-1.02,133578900,2299,37.79,58600,58600,57900,76100,41100,58600,58103.04,26.98,0,89,59800,59200,58500,57900,57200,59500,58200,211,17500,5000,43360,100,1,4224646,2450,27.49,0.29,12,0.05,2110.00,200412.00,59100,20240213,-1.86,48700,20230908,19.10,59100,-1.86,20240213,49700,16.70,20240108,59100,-1.86,20240213,48700,19.10,20230908,0.01,N,092230,5000,211 억,,1139722,N,N,0,N,00,N
20240214,120611,57,100.00,KOSPI,,화학,N,N,N,N, ,N,58100,-500,5,-0.85,124986300,2151,35.36,58600,58600,57900,76100,41100,58600,58106.14,26.98,0,87,59800,59200,58500,57900,57200,59500,58200,211,17500,5000,43360,100,1,4224646,2455,27.54,0.29,12,0.05,2110.00,200412.00,59100,20240213,-1.69,48700,20230908,19.30,59100,-1.69,20240213,49700,16.90,20240108,59100,-1.69,20240213,48700,19.30,20230908,0.01,N,092230,5000,211 억,,1139722,N,N,0,N,00,N
20240214,110617,57,100.00,KOSPI,,화학,N,N,N,N, ,N,57900,-700,5,-1.19,104570100,1799,29.57,58600,58600,57900,76100,41100,58600,58126.79,26.98,0,87,59800,59200,58500,57900,57200,59500,58200,211,17500,5000,43360,100,1,4224646,2446,27.44,0.29,12,0.04,2110.00,200412.00,59100,20240213,-2.03,48700,20230908,18.89,59100,-2.03,20240213,49700,16.50,20240108,59100,-2.03,20240213,48700,18.89,20230908,0.01,N,092230,5000,211 억,,1139722,N,N,0,N,00,N
20240214,090608,57,100.00,KOSPI,,화학,N,N,N,N, ,N,58000,-600,5,-1.02,13837900,238,3.91,58600,58600,58000,76100,41100,58600,58142.44,26.98,0,0,59800,59200,58500,57900,57200,59500,58200,211,17500,5000,43360,100,1,4224646,2450,27.49,0.29,12,0.01,2110.00,200412.00,59100,20240213,-1.86,48700,20230908,19.10,59100,-1.86,20240213,49700,16.70,20240108,59100,-1.86,20240213,48700,19.10,20230908,0.01,N,092230,5000,211 억,,1139722,N,N,0,N,00,N
20240213,160609,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,58600,500,2,0.86,355937900,6083,78.83,57800,59100,57800,75500,40700,58100,58513.55,26.98,0,98,59500,58800,57500,56800,55500,59150,57150,211,17400,5000,42990,100,1,4224646,2476,27.77,0.29,12,0.14,2110.00,200412.00,59100,20240213,-0.85,48700,20230908,20.33,59100,-0.85,20240213,49700,17.91,20240108,59100,-0.85,20240213,48700,20.33,20230908,0.03,N,092230,5000,211 억,,1139798,N,N,0,N,00,N
20240213,150607,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,58700,600,2,1.03,350837200,5996,77.70,57800,59100,57800,75500,40700,58100,58511.87,26.98,0,103,59500,58800,57500,56800,55500,59150,57150,211,17400,5000,42990,100,1,4224646,2480,27.82,0.29,12,0.14,2110.00,200412.00,59100,20240213,-0.68,48700,20230908,20.53,59100,-0.68,20240213,49700,18.11,20240108,59100,-0.68,20240213,48700,20.53,20230908,0.03,N,092230,5000,211 억,,1139798,N,N,0,N,00,N
20240213,140615,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,58600,500,2,0.86,340112600,5813,75.33,57800,59100,57800,75500,40700,58100,58508.96,26.98,0,81,59500,58800,57500,56800,55500,59150,57150,211,17400,5000,42990,100,1,4224646,2476,27.77,0.29,12,0.14,2110.00,200412.00,59100,20240213,-0.85,48700,20230908,20.33,59100,-0.85,20240213,49700,17.91,20240108,59100,-0.85,20240213,48700,20.33,20230908,0.03,N,092230,5000,211 억,,1139798,N,N,0,N,00,N
20240213,130606,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,58700,600,2,1.03,322492900,5512,71.43,57800,59100,57800,75500,40700,58100,58507.42,26.98,0,45,59500,58800,57500,56800,55500,59150,57150,211,17400,5000,42990,100,1,4224646,2480,27.82,0.29,12,0.13,2110.00,200412.00,59100,20240213,-0.68,48700,20230908,20.53,59100,-0.68,20240213,49700,18.11,20240108,59100,-0.68,20240213,48700,20.53,20230908,0.03,N,092230,5000,211 억,,1139798,N,N,0,N,00,N
20240213,120615,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,58700,600,2,1.03,311760900,5329,69.06,57800,59100,57800,75500,40700,58100,58502.70,26.98,0,-3,59500,58800,57500,56800,55500,59150,57150,211,17400,5000,42990,100,1,4224646,2480,27.82,0.29,12,0.13,2110.00,200412.00,59100,20240213,-0.68,48700,20230908,20.53,59100,-0.68,20240213,49700,18.11,20240108,59100,-0.68,20240213,48700,20.53,20230908,0.03,N,092230,5000,211 억,,1139798,N,N,0,N,00,N
20240213,110613,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,58700,600,2,1.03,298862600,5109,66.20,57800,59100,57800,75500,40700,58100,58497.28,26.98,0,-35,59500,58800,57500,56800,55500,59150,57150,211,17400,5000,42990,100,1,4224646,2480,27.82,0.29,12,0.12,2110.00,200412.00,59100,20240213,-0.68,48700,20230908,20.53,59100,-0.68,20240213,49700,18.11,20240108,59100,-0.68,20240213,48700,20.53,20230908,0.03,N,092230,5000,211 억,,1139798,N,N,0,N,00,N
20240213,100513,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,58800,700,2,1.20,228359500,3909,50.65,57800,59100,57800,75500,40700,58100,58418.91,26.98,0,-38,59500,58800,57500,56800,55500,59150,57150,211,17400,5000,42990,100,1,4224646,2484,27.87,0.29,12,0.09,2110.00,200412.00,59100,20240213,-0.51,48700,20230908,20.74,59100,-0.51,20240213,49700,18.31,20240108,59100,-0.51,20240213,48700,20.74,20230908,0.03,N,092230,5000,211 억,,1139798,N,N,0,N,00,N