KissMeData/007690/price/prices-20240801.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
20240830,160228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33300,150,2,0.45,173137800,5201,73.88,33500,33550,33100,43050,23250,33150,33289.33,18.15,0,-350,34116,33632,33316,32832,32516,33475,32675,451,9900,5000,23200,50,1,9010616,3001,38.95,0.35,12,0.06,855.00,96273.00,58000,20230905,-42.59,31550,20240805,5.55,41700,-20.14,20240220,31550,5.55,20240805,58000,-42.59,20230905,31550,5.55,20240805,0.56,N,007690,5000,450 억,,1635805,N,N,1,N,00,N
20240830,150229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33150,0,3,0.00,155423100,4668,66.31,33500,33550,33100,43050,23250,33150,33295.44,18.15,0,-502,34116,33632,33316,32832,32516,33475,32675,451,9900,5000,23200,50,1,9010616,2987,38.77,0.34,12,0.05,855.00,96273.00,58000,20230905,-42.84,31550,20240805,5.07,41700,-20.50,20240220,31550,5.07,20240805,58000,-42.84,20230905,31550,5.07,20240805,0.56,N,007690,5000,450 억,,1635805,N,N,0,N,00,N
20240830,140231,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33200,50,2,0.15,122928700,3692,52.44,33500,33550,33100,43050,23250,33150,33295.96,18.15,0,-419,34116,33632,33316,32832,32516,33475,32675,451,9900,5000,23200,50,1,9010616,2992,38.83,0.34,12,0.04,855.00,96273.00,58000,20230905,-42.76,31550,20240805,5.23,41700,-20.38,20240220,31550,5.23,20240805,58000,-42.76,20230905,31550,5.23,20240805,0.56,N,007690,5000,450 억,,1635805,N,N,0,N,00,N
20240830,130228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33250,100,2,0.30,116154450,3488,49.55,33500,33550,33100,43050,23250,33150,33301.16,18.15,0,-422,34116,33632,33316,32832,32516,33475,32675,451,9900,5000,23200,50,1,9010616,2996,38.89,0.35,12,0.04,855.00,96273.00,58000,20230905,-42.67,31550,20240805,5.39,41700,-20.26,20240220,31550,5.39,20240805,58000,-42.67,20230905,31550,5.39,20240805,0.56,N,007690,5000,450 억,,1635805,N,N,0,N,00,N
20240830,120229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33300,150,2,0.45,93923900,2819,40.04,33500,33550,33100,43050,23250,33150,33318.16,18.15,0,-247,34116,33632,33316,32832,32516,33475,32675,451,9900,5000,23200,50,1,9010616,3001,38.95,0.35,12,0.03,855.00,96273.00,58000,20230905,-42.59,31550,20240805,5.55,41700,-20.14,20240220,31550,5.55,20240805,58000,-42.59,20230905,31550,5.55,20240805,0.56,N,007690,5000,450 억,,1635805,N,N,0,N,00,N
20240830,110230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33300,150,2,0.45,80820450,2425,34.45,33500,33550,33100,43050,23250,33150,33328.02,18.15,0,-225,34116,33632,33316,32832,32516,33475,32675,451,9900,5000,23200,50,1,9010616,3001,38.95,0.35,12,0.03,855.00,96273.00,58000,20230905,-42.59,31550,20240805,5.55,41700,-20.14,20240220,31550,5.55,20240805,58000,-42.59,20230905,31550,5.55,20240805,0.56,N,007690,5000,450 억,,1635805,N,N,0,N,00,N
20240830,100232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33200,50,2,0.15,75572000,2267,32.20,33500,33550,33100,43050,23250,33150,33335.69,18.15,0,-223,34116,33632,33316,32832,32516,33475,32675,451,9900,5000,23200,50,1,9010616,2992,38.83,0.34,12,0.03,855.00,96273.00,58000,20230905,-42.76,31550,20240805,5.23,41700,-20.38,20240220,31550,5.23,20240805,58000,-42.76,20230905,31550,5.23,20240805,0.56,N,007690,5000,450 억,,1635805,N,N,0,N,00,N
20240830,090230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33250,100,2,0.30,6541850,196,2.78,33500,33500,33250,43050,23250,33150,33376.79,18.15,0,8,34116,33632,33316,32832,32516,33475,32675,451,9900,5000,23200,50,1,9010616,2996,38.89,0.35,12,0.00,855.00,96273.00,58000,20230905,-42.67,31550,20240805,5.39,41700,-20.26,20240220,31550,5.39,20240805,58000,-42.67,20230905,31550,5.39,20240805,0.56,N,007690,5000,450 억,,1635805,N,N,0,N,00,N
20240829,160230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33150,-300,5,-0.90,232659800,7022,106.33,33450,33800,33000,43450,23450,33450,33132.90,18.18,0,-2003,34150,33800,33550,33200,32950,33975,33375,451,10000,5000,23410,50,1,9010616,2987,38.77,0.34,12,0.08,855.00,96273.00,58000,20230905,-42.84,31550,20240805,5.07,41700,-20.50,20240220,31550,5.07,20240805,58000,-42.84,20230905,31550,5.07,20240805,0.56,N,007690,5000,450 억,,1637906,N,N,9,N,00,N
20240829,150232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33150,-300,5,-0.90,216718000,6541,99.05,33450,33800,33000,43450,23450,33450,33132.24,18.18,0,-1871,34150,33800,33550,33200,32950,33975,33375,451,10000,5000,23410,50,1,9010616,2987,38.77,0.34,12,0.07,855.00,96273.00,58000,20230905,-42.84,31550,20240805,5.07,41700,-20.50,20240220,31550,5.07,20240805,58000,-42.84,20230905,31550,5.07,20240805,0.56,N,007690,5000,450 억,,1637906,N,N,9,N,00,N
20240829,140233,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33150,-300,5,-0.90,200923300,6063,91.81,33450,33800,33000,43450,23450,33450,33139.25,18.18,0,-1871,34150,33800,33550,33200,32950,33975,33375,451,10000,5000,23410,50,1,9010616,2987,38.77,0.34,12,0.07,855.00,96273.00,58000,20230905,-42.84,31550,20240805,5.07,41700,-20.50,20240220,31550,5.07,20240805,58000,-42.84,20230905,31550,5.07,20240805,0.56,N,007690,5000,450 억,,1637906,N,N,9,N,00,N
20240829,130233,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33150,-300,5,-0.90,194169850,5859,88.72,33450,33800,33000,43450,23450,33450,33140.44,18.18,0,-1871,34150,33800,33550,33200,32950,33975,33375,451,10000,5000,23410,50,1,9010616,2987,38.77,0.34,12,0.07,855.00,96273.00,58000,20230905,-42.84,31550,20240805,5.07,41700,-20.50,20240220,31550,5.07,20240805,58000,-42.84,20230905,31550,5.07,20240805,0.56,N,007690,5000,450 억,,1637906,N,N,9,N,00,N
20240829,120230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33100,-350,5,-1.05,149889050,4518,68.41,33450,33800,33050,43450,23450,33450,33175.97,18.18,0,-1703,34150,33800,33550,33200,32950,33975,33375,451,10000,5000,23410,50,1,9010616,2983,38.71,0.34,12,0.05,855.00,96273.00,58000,20230905,-42.93,31550,20240805,4.91,41700,-20.62,20240220,31550,4.91,20240805,58000,-42.93,20230905,31550,4.91,20240805,0.56,N,007690,5000,450 억,,1637906,N,N,9,N,00,N
20240829,110233,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33150,-300,5,-0.90,104452600,3144,47.61,33450,33800,33050,43450,23450,33450,33222.84,18.18,0,-1699,34150,33800,33550,33200,32950,33975,33375,451,10000,5000,23410,50,1,9010616,2987,38.77,0.34,12,0.03,855.00,96273.00,58000,20230905,-42.84,31550,20240805,5.07,41700,-20.50,20240220,31550,5.07,20240805,58000,-42.84,20230905,31550,5.07,20240805,0.56,N,007690,5000,450 억,,1637906,N,N,9,N,00,N
20240829,100231,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33250,-200,5,-0.60,78573050,2363,35.78,33450,33800,33050,43450,23450,33450,33251.40,18.18,0,-1605,34150,33800,33550,33200,32950,33975,33375,451,10000,5000,23410,50,1,9010616,2996,38.89,0.35,12,0.03,855.00,96273.00,58000,20230905,-42.67,31550,20240805,5.39,41700,-20.26,20240220,31550,5.39,20240805,58000,-42.67,20230905,31550,5.39,20240805,0.56,N,007690,5000,450 억,,1637906,N,N,9,N,00,N
20240829,090232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33750,300,2,0.90,2287700,68,1.03,33450,33800,33350,43450,23450,33450,33642.65,18.18,0,-27,34150,33800,33550,33200,32950,33975,33375,451,10000,5000,23410,50,1,9010616,3041,39.47,0.35,12,0.00,855.00,96273.00,58000,20230905,-41.81,31550,20240805,6.97,41700,-19.06,20240220,31550,6.97,20240805,58000,-41.81,20230905,31550,6.97,20240805,0.56,N,007690,5000,450 억,,1637906,N,N,9,N,00,N
20240828,160225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33450,-250,5,-0.74,220535400,6579,81.56,33400,33900,33300,43800,23600,33700,33521.33,18.19,0,-1181,34433,34066,33533,33166,32633,34250,33350,451,10100,5000,23590,50,1,9010616,3014,39.12,0.35,12,0.07,855.00,96273.00,58000,20230905,-42.33,31550,20240805,6.02,41700,-19.78,20240220,31550,6.02,20240805,58000,-42.33,20230905,31550,6.02,20240805,0.57,N,007690,5000,450 억,,1639375,N,N,9,N,00,N
20240828,150227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33550,-150,5,-0.45,151457400,4516,55.99,33400,33900,33300,43800,23600,33700,33537.95,18.19,0,-996,34433,34066,33533,33166,32633,34250,33350,451,10100,5000,23590,50,1,9010616,3023,39.24,0.35,12,0.05,855.00,96273.00,58000,20230905,-42.16,31550,20240805,6.34,41700,-19.54,20240220,31550,6.34,20240805,58000,-42.16,20230905,31550,6.34,20240805,0.57,N,007690,5000,450 억,,1639375,N,N,3,N,00,N
20240828,140227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33500,-200,5,-0.59,145557300,4340,53.81,33400,33900,33300,43800,23600,33700,33538.55,18.19,0,-874,34433,34066,33533,33166,32633,34250,33350,451,10100,5000,23590,50,1,9010616,3019,39.18,0.35,12,0.05,855.00,96273.00,58000,20230905,-42.24,31550,20240805,6.18,41700,-19.66,20240220,31550,6.18,20240805,58000,-42.24,20230905,31550,6.18,20240805,0.57,N,007690,5000,450 억,,1639375,N,N,3,N,00,N
20240828,130228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33450,-250,5,-0.74,137003900,4084,50.63,33400,33900,33300,43800,23600,33700,33546.50,18.19,0,-853,34433,34066,33533,33166,32633,34250,33350,451,10100,5000,23590,50,1,9010616,3014,39.12,0.35,12,0.05,855.00,96273.00,58000,20230905,-42.33,31550,20240805,6.02,41700,-19.78,20240220,31550,6.02,20240805,58000,-42.33,20230905,31550,6.02,20240805,0.57,N,007690,5000,450 억,,1639375,N,N,3,N,00,N
20240828,120227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33400,-300,5,-0.89,128826350,3839,47.59,33400,33900,33300,43800,23600,33700,33557.27,18.19,0,-782,34433,34066,33533,33166,32633,34250,33350,451,10100,5000,23590,50,1,9010616,3010,39.06,0.35,12,0.04,855.00,96273.00,58000,20230905,-42.41,31550,20240805,5.86,41700,-19.90,20240220,31550,5.86,20240805,58000,-42.41,20230905,31550,5.86,20240805,0.57,N,007690,5000,450 억,,1639375,N,N,3,N,00,N
20240828,110227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33400,-300,5,-0.89,71891900,2147,26.62,33400,33850,33350,43800,23600,33700,33484.82,18.19,0,-335,34433,34066,33533,33166,32633,34250,33350,451,10100,5000,23590,50,1,9010616,3010,39.06,0.35,12,0.02,855.00,96273.00,58000,20230905,-42.41,31550,20240805,5.86,41700,-19.90,20240220,31550,5.86,20240805,58000,-42.41,20230905,31550,5.86,20240805,0.57,N,007690,5000,450 억,,1639375,N,N,3,N,00,N
20240828,100232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33550,-150,5,-0.45,52256050,1560,19.34,33400,33850,33400,43800,23600,33700,33497.47,18.19,0,121,34433,34066,33533,33166,32633,34250,33350,451,10100,5000,23590,50,1,9010616,3023,39.24,0.35,12,0.02,855.00,96273.00,58000,20230905,-42.16,31550,20240805,6.34,41700,-19.54,20240220,31550,6.34,20240805,58000,-42.16,20230905,31550,6.34,20240805,0.57,N,007690,5000,450 억,,1639375,N,N,3,N,00,N
20240828,090231,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33700,0,3,0.00,32331500,968,12.00,33400,33700,33400,43800,23600,33700,33400.31,18.19,0,220,34433,34066,33533,33166,32633,34250,33350,451,10100,5000,23590,50,1,9010616,3037,39.42,0.35,12,0.01,855.00,96273.00,58000,20230905,-41.90,31550,20240805,6.81,41700,-19.18,20240220,31550,6.81,20240805,58000,-41.90,20230905,31550,6.81,20240805,0.57,N,007690,5000,450 억,,1639375,N,N,3,N,00,N
20240827,160228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33700,100,2,0.30,271523300,8066,44.32,33600,33900,33000,43650,23550,33600,33662.70,18.21,0,-2116,34700,34150,33600,33050,32500,34425,33325,451,10050,5000,23520,50,1,9010616,3037,39.42,0.35,12,0.09,855.00,96273.00,58000,20230905,-41.90,31550,20240805,6.81,41700,-19.18,20240220,31550,6.81,20240805,58000,-41.90,20230905,31550,6.81,20240805,0.55,N,007690,5000,450 억,,1641243,N,N,3,N,00,N
20240827,150227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33800,200,2,0.60,233291600,6933,38.10,33600,33900,33000,43650,23550,33600,33649.44,18.21,0,-1589,34700,34150,33600,33050,32500,34425,33325,451,10050,5000,23520,50,1,9010616,3046,39.53,0.35,12,0.08,855.00,96273.00,58000,20230905,-41.72,31550,20240805,7.13,41700,-18.94,20240220,31550,7.13,20240805,58000,-41.72,20230905,31550,7.13,20240805,0.55,N,007690,5000,450 억,,1641243,N,N,0,N,00,N
20240827,140227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33900,300,2,0.89,189145300,5630,30.94,33600,33900,33000,43650,23550,33600,33595.97,18.21,0,-1330,34700,34150,33600,33050,32500,34425,33325,451,10050,5000,23520,50,1,9010616,3055,39.65,0.35,12,0.06,855.00,96273.00,58000,20230905,-41.55,31550,20240805,7.45,41700,-18.71,20240220,31550,7.45,20240805,58000,-41.55,20230905,31550,7.45,20240805,0.55,N,007690,5000,450 억,,1641243,N,N,0,N,00,N
20240827,130227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33750,150,2,0.45,149384250,4455,24.48,33600,33900,33000,43650,23550,33600,33531.82,18.21,0,-1224,34700,34150,33600,33050,32500,34425,33325,451,10050,5000,23520,50,1,9010616,3041,39.47,0.35,12,0.05,855.00,96273.00,58000,20230905,-41.81,31550,20240805,6.97,41700,-19.06,20240220,31550,6.97,20240805,58000,-41.81,20230905,31550,6.97,20240805,0.55,N,007690,5000,450 억,,1641243,N,N,0,N,00,N
20240827,120228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33700,100,2,0.30,128635600,3839,21.09,33600,33900,33000,43650,23550,33600,33507.58,18.21,0,-878,34700,34150,33600,33050,32500,34425,33325,451,10050,5000,23520,50,1,9010616,3037,39.42,0.35,12,0.04,855.00,96273.00,58000,20230905,-41.90,31550,20240805,6.81,41700,-19.18,20240220,31550,6.81,20240805,58000,-41.90,20230905,31550,6.81,20240805,0.55,N,007690,5000,450 억,,1641243,N,N,0,N,00,N
20240827,110229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33850,250,2,0.74,108902700,3254,17.88,33600,33900,33000,43650,23550,33600,33467.33,18.21,0,-538,34700,34150,33600,33050,32500,34425,33325,451,10050,5000,23520,50,1,9010616,3050,39.59,0.35,12,0.04,855.00,96273.00,58000,20230905,-41.64,31550,20240805,7.29,41700,-18.82,20240220,31550,7.29,20240805,58000,-41.64,20230905,31550,7.29,20240805,0.55,N,007690,5000,450 억,,1641243,N,N,0,N,00,N
20240827,100227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33450,-150,5,-0.45,65200900,1960,10.77,33600,33700,33000,43650,23550,33600,33265.77,18.21,0,-268,34700,34150,33600,33050,32500,34425,33325,451,10050,5000,23520,50,1,9010616,3014,39.12,0.35,12,0.02,855.00,96273.00,58000,20230905,-42.33,31550,20240805,6.02,41700,-19.78,20240220,31550,6.02,20240805,58000,-42.33,20230905,31550,6.02,20240805,0.55,N,007690,5000,450 억,,1641243,N,N,0,N,00,N
20240827,090227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33600,0,3,0.00,1446000,43,0.24,33600,33700,33600,43650,23550,33600,33627.91,18.21,0,-18,34700,34150,33600,33050,32500,34425,33325,451,10050,5000,23520,50,1,9010616,3028,39.30,0.35,12,0.00,855.00,96273.00,58000,20230905,-42.07,31550,20240805,6.50,41700,-19.42,20240220,31550,6.50,20240805,58000,-42.07,20230905,31550,6.50,20240805,0.55,N,007690,5000,450 억,,1641243,N,N,0,N,00,N
20240826,160224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33600,300,2,0.90,612703050,18199,225.32,33350,34150,33050,43250,23350,33300,33666.86,18.23,0,-1528,34033,33666,33383,33016,32733,33525,32875,451,9950,5000,23310,50,1,9010616,3028,39.30,0.35,12,0.20,855.00,96273.00,58000,20230905,-42.07,31550,20240805,6.50,41700,-19.42,20240220,31550,6.50,20240805,58000,-42.07,20230905,31550,6.50,20240805,0.53,N,007690,5000,450 억,,1642598,N,N,0,N,00,N
20240826,150227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33800,500,2,1.50,584046500,17348,214.78,33350,34150,33050,43250,23350,33300,33666.50,18.23,0,-1095,34033,33666,33383,33016,32733,33525,32875,451,9950,5000,23310,50,1,9010616,3046,39.53,0.35,12,0.19,855.00,96273.00,58000,20230905,-41.72,31550,20240805,7.13,41700,-18.94,20240220,31550,7.13,20240805,58000,-41.72,20230905,31550,7.13,20240805,0.53,N,007690,5000,450 억,,1642598,N,N,0,N,00,N
20240826,140227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33450,150,2,0.45,539792050,16034,198.51,33350,34150,33050,43250,23350,33300,33665.46,18.23,0,-177,34033,33666,33383,33016,32733,33525,32875,451,9950,5000,23310,50,1,9010616,3014,39.12,0.35,12,0.18,855.00,96273.00,58000,20230905,-42.33,31550,20240805,6.02,41700,-19.78,20240220,31550,6.02,20240805,58000,-42.33,20230905,31550,6.02,20240805,0.53,N,007690,5000,450 억,,1642598,N,N,0,N,00,N
20240826,130228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33900,600,2,1.80,363177350,10768,133.32,33350,34150,33050,43250,23350,33300,33727.47,18.23,0,-1547,34033,33666,33383,33016,32733,33525,32875,451,9950,5000,23310,50,1,9010616,3055,39.65,0.35,12,0.12,855.00,96273.00,58000,20230905,-41.55,31550,20240805,7.45,41700,-18.71,20240220,31550,7.45,20240805,58000,-41.55,20230905,31550,7.45,20240805,0.53,N,007690,5000,450 억,,1642598,N,N,0,N,00,N
20240826,120226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33800,500,2,1.50,273086050,8102,100.31,33350,34150,33050,43250,23350,33300,33706.00,18.23,0,-46,34033,33666,33383,33016,32733,33525,32875,451,9950,5000,23310,50,1,9010616,3046,39.53,0.35,12,0.09,855.00,96273.00,58000,20230905,-41.72,31550,20240805,7.13,41700,-18.94,20240220,31550,7.13,20240805,58000,-41.72,20230905,31550,7.13,20240805,0.53,N,007690,5000,450 억,,1642598,N,N,0,N,00,N
20240826,110227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33900,600,2,1.80,183668800,5453,67.51,33350,34150,33050,43250,23350,33300,33682.16,18.23,0,-151,34033,33666,33383,33016,32733,33525,32875,451,9950,5000,23310,50,1,9010616,3055,39.65,0.35,12,0.06,855.00,96273.00,58000,20230905,-41.55,31550,20240805,7.45,41700,-18.71,20240220,31550,7.45,20240805,58000,-41.55,20230905,31550,7.45,20240805,0.53,N,007690,5000,450 억,,1642598,N,N,0,N,00,N
20240826,100227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33550,250,2,0.75,66271300,1988,24.61,33350,33600,33050,43250,23350,33300,33335.66,18.23,0,651,34033,33666,33383,33016,32733,33525,32875,451,9950,5000,23310,50,1,9010616,3023,39.24,0.35,12,0.02,855.00,96273.00,58000,20230905,-42.16,31550,20240805,6.34,41700,-19.54,20240220,31550,6.34,20240805,58000,-42.16,20230905,31550,6.34,20240805,0.53,N,007690,5000,450 억,,1642598,N,N,0,N,00,N
20240826,090225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33400,100,2,0.30,2835950,85,1.05,33350,33600,33350,43250,23350,33300,33364.12,18.23,0,-6,34033,33666,33383,33016,32733,33525,32875,451,9950,5000,23310,50,1,9010616,3010,39.06,0.35,12,0.00,855.00,96273.00,58000,20230905,-42.41,31550,20240805,5.86,41700,-19.90,20240220,31550,5.86,20240805,58000,-42.41,20230905,31550,5.86,20240805,0.53,N,007690,5000,450 억,,1642598,N,N,0,N,00,N
20240823,160227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33300,-450,5,-1.33,268223700,8063,68.79,33550,33750,33100,43850,23650,33750,33265.86,18.23,0,-414,34816,34282,33716,33182,32616,34000,32900,451,10100,5000,23620,50,1,9010616,3001,38.95,0.35,12,0.09,855.00,96273.00,58000,20230905,-42.59,31550,20240805,5.55,41700,-20.14,20240220,31550,5.55,20240805,58000,-42.59,20230905,31550,5.55,20240805,0.53,N,007690,5000,450 억,,1643015,N,N,0,N,00,N
20240823,150227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33200,-550,5,-1.63,222407700,6683,57.01,33550,33750,33150,43850,23650,33750,33279.62,18.23,0,-406,34816,34282,33716,33182,32616,34000,32900,451,10100,5000,23620,50,1,9010616,2992,38.83,0.34,12,0.07,855.00,96273.00,58000,20230905,-42.76,31550,20240805,5.23,41700,-20.38,20240220,31550,5.23,20240805,58000,-42.76,20230905,31550,5.23,20240805,0.53,N,007690,5000,450 억,,1643015,N,N,0,N,00,N
20240823,140228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33150,-600,5,-1.78,107721400,3227,27.53,33550,33750,33150,43850,23650,33750,33381.28,18.23,0,-1212,34816,34282,33716,33182,32616,34000,32900,451,10100,5000,23620,50,1,9010616,2987,38.77,0.34,12,0.04,855.00,96273.00,58000,20230905,-42.84,31550,20240805,5.07,41700,-20.50,20240220,31550,5.07,20240805,58000,-42.84,20230905,31550,5.07,20240805,0.53,N,007690,5000,450 억,,1643015,N,N,0,N,00,N
20240823,130225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33500,-250,5,-0.74,50087700,1496,12.76,33550,33750,33350,43850,23650,33750,33481.08,18.23,0,-290,34816,34282,33716,33182,32616,34000,32900,451,10100,5000,23620,50,1,9010616,3019,39.18,0.35,12,0.02,855.00,96273.00,58000,20230905,-42.24,31550,20240805,6.18,41700,-19.66,20240220,31550,6.18,20240805,58000,-42.24,20230905,31550,6.18,20240805,0.53,N,007690,5000,450 억,,1643015,N,N,0,N,00,N
20240823,120226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33350,-400,5,-1.19,38410000,1146,9.78,33550,33750,33350,43850,23650,33750,33516.58,18.23,0,-306,34816,34282,33716,33182,32616,34000,32900,451,10100,5000,23620,50,1,9010616,3005,39.01,0.35,12,0.01,855.00,96273.00,58000,20230905,-42.50,31550,20240805,5.71,41700,-20.02,20240220,31550,5.71,20240805,58000,-42.50,20230905,31550,5.71,20240805,0.53,N,007690,5000,450 억,,1643015,N,N,0,N,00,N
20240823,110227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33350,-400,5,-1.19,36104300,1077,9.19,33550,33750,33350,43850,23650,33750,33523.03,18.23,0,-308,34816,34282,33716,33182,32616,34000,32900,451,10100,5000,23620,50,1,9010616,3005,39.01,0.35,12,0.01,855.00,96273.00,58000,20230905,-42.50,31550,20240805,5.71,41700,-20.02,20240220,31550,5.71,20240805,58000,-42.50,20230905,31550,5.71,20240805,0.53,N,007690,5000,450 억,,1643015,N,N,0,N,00,N
20240823,100226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33700,-50,5,-0.15,17059450,507,4.33,33550,33750,33450,43850,23650,33750,33647.83,18.23,0,-170,34816,34282,33716,33182,32616,34000,32900,451,10100,5000,23620,50,1,9010616,3037,39.42,0.35,12,0.01,855.00,96273.00,58000,20230905,-41.90,31550,20240805,6.81,41700,-19.18,20240220,31550,6.81,20240805,58000,-41.90,20230905,31550,6.81,20240805,0.53,N,007690,5000,450 억,,1643015,N,N,0,N,00,N
20240823,090226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33450,-300,5,-0.89,938700,28,0.24,33550,33550,33450,43850,23650,33750,33525.00,18.23,0,-4,34816,34282,33716,33182,32616,34000,32900,451,10100,5000,23620,50,1,9010616,3014,39.12,0.35,12,0.00,855.00,96273.00,58000,20230905,-42.33,31550,20240805,6.02,41700,-19.78,20240220,31550,6.02,20240805,58000,-42.33,20230905,31550,6.02,20240805,0.53,N,007690,5000,450 억,,1643015,N,N,0,N,00,N
20240822,160226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33750,-50,5,-0.15,393140800,11711,178.09,33850,34250,33150,43900,23700,33800,33569.01,18.25,0,-974,34700,34250,33700,33250,32700,34475,33475,451,10100,5000,23660,50,1,9010616,3041,39.47,0.35,12,0.13,855.00,96273.00,58000,20230905,-41.81,31550,20240805,6.97,41700,-19.06,20240220,31550,6.97,20240805,58000,-41.81,20230905,31550,6.97,20240805,0.55,N,007690,5000,450 억,,1643992,N,N,2,N,00,N
20240822,150226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33650,-150,5,-0.44,339187400,10108,153.71,33850,34250,33150,43900,23700,33800,33556.33,18.25,0,156,34700,34250,33700,33250,32700,34475,33475,451,10100,5000,23660,50,1,9010616,3032,39.36,0.35,12,0.11,855.00,96273.00,58000,20230905,-41.98,31550,20240805,6.66,41700,-19.30,20240220,31550,6.66,20240805,58000,-41.98,20230905,31550,6.66,20240805,0.55,N,007690,5000,450 억,,1643992,N,N,2,N,00,N
20240822,140228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33250,-550,5,-1.63,238383250,7106,108.06,33850,34250,33150,43900,23700,33800,33546.76,18.25,0,560,34700,34250,33700,33250,32700,34475,33475,451,10100,5000,23660,50,1,9010616,2996,38.89,0.35,12,0.08,855.00,96273.00,58000,20230905,-42.67,31550,20240805,5.39,41700,-20.26,20240220,31550,5.39,20240805,58000,-42.67,20230905,31550,5.39,20240805,0.55,N,007690,5000,450 억,,1643992,N,N,2,N,00,N
20240822,130226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33250,-550,5,-1.63,195858250,5826,88.59,33850,34250,33250,43900,23700,33800,33617.96,18.25,0,121,34700,34250,33700,33250,32700,34475,33475,451,10100,5000,23660,50,1,9010616,2996,38.89,0.35,12,0.06,855.00,96273.00,58000,20230905,-42.67,31550,20240805,5.39,41700,-20.26,20240220,31550,5.39,20240805,58000,-42.67,20230905,31550,5.39,20240805,0.55,N,007690,5000,450 억,,1643992,N,N,2,N,00,N
20240822,120228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33550,-250,5,-0.74,156494750,4646,70.65,33850,34250,33450,43900,23700,33800,33683.76,18.25,0,199,34700,34250,33700,33250,32700,34475,33475,451,10100,5000,23660,50,1,9010616,3023,39.24,0.35,12,0.05,855.00,96273.00,58000,20230905,-42.16,31550,20240805,6.34,41700,-19.54,20240220,31550,6.34,20240805,58000,-42.16,20230905,31550,6.34,20240805,0.55,N,007690,5000,450 억,,1643992,N,N,2,N,00,N
20240822,110225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33450,-350,5,-1.04,137172250,4069,61.88,33850,34250,33450,43900,23700,33800,33711.54,18.25,0,125,34700,34250,33700,33250,32700,34475,33475,451,10100,5000,23660,50,1,9010616,3014,39.12,0.35,12,0.05,855.00,96273.00,58000,20230905,-42.33,31550,20240805,6.02,41700,-19.78,20240220,31550,6.02,20240805,58000,-42.33,20230905,31550,6.02,20240805,0.55,N,007690,5000,450 억,,1643992,N,N,2,N,00,N
20240822,100227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33650,-150,5,-0.44,55455900,1633,24.83,33850,34250,33650,43900,23700,33800,33959.52,18.25,0,-146,34700,34250,33700,33250,32700,34475,33475,451,10100,5000,23660,50,1,9010616,3032,39.36,0.35,12,0.02,855.00,96273.00,58000,20230905,-41.98,31550,20240805,6.66,41700,-19.30,20240220,31550,6.66,20240805,58000,-41.98,20230905,31550,6.66,20240805,0.55,N,007690,5000,450 억,,1643992,N,N,2,N,00,N
20240822,090225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33950,150,2,0.44,5120150,151,2.30,33850,33950,33850,43900,23700,33800,33908.28,18.25,0,57,34700,34250,33700,33250,32700,34475,33475,451,10100,5000,23660,50,1,9010616,3059,39.71,0.35,12,0.00,855.00,96273.00,58000,20230905,-41.47,31550,20240805,7.61,41700,-18.59,20240220,31550,7.61,20240805,58000,-41.47,20230905,31550,7.61,20240805,0.55,N,007690,5000,450 억,,1643992,N,N,2,N,00,N
20240821,160226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33800,200,2,0.60,221655800,6555,43.40,33300,34150,33150,43650,23550,33600,33814.77,18.24,0,394,34633,34116,33433,32916,32233,34375,33175,451,10050,5000,23520,50,1,9010616,3046,39.53,0.35,12,0.07,855.00,96273.00,58000,20230905,-41.72,31550,20240805,7.13,41700,-18.94,20240220,31550,7.13,20240805,58000,-41.72,20230905,31550,7.13,20240805,0.54,N,007690,5000,450 억,,1643358,N,N,2,N,00,N
20240821,150228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33900,300,2,0.89,205017400,6063,40.14,33300,34150,33150,43650,23550,33600,33814.51,18.24,0,387,34633,34116,33433,32916,32233,34375,33175,451,10050,5000,23520,50,1,9010616,3055,39.65,0.35,12,0.07,855.00,96273.00,58000,20230905,-41.55,31550,20240805,7.45,41700,-18.71,20240220,31550,7.45,20240805,58000,-41.55,20230905,31550,7.45,20240805,0.54,N,007690,5000,450 억,,1643358,N,N,4,N,00,N
20240821,140224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33950,350,2,1.04,185049650,5474,36.24,33300,34150,33150,43650,23550,33600,33805.20,18.24,0,424,34633,34116,33433,32916,32233,34375,33175,451,10050,5000,23520,50,1,9010616,3059,39.71,0.35,12,0.06,855.00,96273.00,58000,20230905,-41.47,31550,20240805,7.61,41700,-18.59,20240220,31550,7.61,20240805,58000,-41.47,20230905,31550,7.61,20240805,0.54,N,007690,5000,450 억,,1643358,N,N,4,N,00,N
20240821,130226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33800,200,2,0.60,108401300,3207,21.23,33300,34150,33150,43650,23550,33600,33801.47,18.24,0,161,34633,34116,33433,32916,32233,34375,33175,451,10050,5000,23520,50,1,9010616,3046,39.53,0.35,12,0.04,855.00,96273.00,58000,20230905,-41.72,31550,20240805,7.13,41700,-18.94,20240220,31550,7.13,20240805,58000,-41.72,20230905,31550,7.13,20240805,0.54,N,007690,5000,450 억,,1643358,N,N,4,N,00,N
20240821,120229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33750,150,2,0.45,102089250,3020,20.00,33300,34150,33150,43650,23550,33600,33804.39,18.24,0,189,34633,34116,33433,32916,32233,34375,33175,451,10050,5000,23520,50,1,9010616,3041,39.47,0.35,12,0.03,855.00,96273.00,58000,20230905,-41.81,31550,20240805,6.97,41700,-19.06,20240220,31550,6.97,20240805,58000,-41.81,20230905,31550,6.97,20240805,0.54,N,007690,5000,450 억,,1643358,N,N,4,N,00,N
20240821,110225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33900,300,2,0.89,91837500,2716,17.98,33300,34150,33150,43650,23550,33600,33813.51,18.24,0,206,34633,34116,33433,32916,32233,34375,33175,451,10050,5000,23520,50,1,9010616,3055,39.65,0.35,12,0.03,855.00,96273.00,58000,20230905,-41.55,31550,20240805,7.45,41700,-18.71,20240220,31550,7.45,20240805,58000,-41.55,20230905,31550,7.45,20240805,0.54,N,007690,5000,450 억,,1643358,N,N,4,N,00,N
20240821,100228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34050,450,2,1.34,62966800,1868,12.37,33300,34050,33150,43650,23550,33600,33708.14,18.24,0,443,34633,34116,33433,32916,32233,34375,33175,451,10050,5000,23520,50,1,9010616,3068,39.82,0.35,12,0.02,855.00,96273.00,58000,20230905,-41.29,31550,20240805,7.92,41700,-18.35,20240220,31550,7.92,20240805,58000,-41.29,20230905,31550,7.92,20240805,0.54,N,007690,5000,450 억,,1643358,N,N,4,N,00,N
20240821,090225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33300,-300,5,-0.89,2797200,84,0.56,33300,33300,33300,43650,23550,33600,33300.00,18.24,0,38,34633,34116,33433,32916,32233,34375,33175,451,10050,5000,23520,50,1,9010616,3001,38.95,0.35,12,0.00,855.00,96273.00,58000,20230905,-42.59,31550,20240805,5.55,41700,-20.14,20240220,31550,5.55,20240805,58000,-42.59,20230905,31550,5.55,20240805,0.54,N,007690,5000,450 억,,1643358,N,N,4,N,00,N
20240820,160223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33600,550,2,1.66,498837500,14941,241.41,33450,33950,32750,42950,23150,33050,33387.13,18.24,0,-234,33983,33516,33283,32816,32583,33400,32700,451,9900,5000,23130,50,1,9010616,3028,39.30,0.35,12,0.17,855.00,96273.00,58000,20230905,-42.07,31550,20240805,6.50,41700,-19.42,20240220,31550,6.50,20240805,58000,-42.07,20230905,31550,6.50,20240805,0.53,N,007690,5000,450 억,,1643408,N,N,4,N,00,N
20240820,150226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33850,800,2,2.42,411033950,12334,199.29,33450,33950,32750,42950,23150,33050,33325.28,18.24,0,1228,33983,33516,33283,32816,32583,33400,32700,451,9900,5000,23130,50,1,9010616,3050,39.59,0.35,12,0.14,855.00,96273.00,58000,20230905,-41.64,31550,20240805,7.29,41700,-18.82,20240220,31550,7.29,20240805,58000,-41.64,20230905,31550,7.29,20240805,0.53,N,007690,5000,450 억,,1643408,N,N,5,N,00,N
20240820,140225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33000,-50,5,-0.15,150215950,4556,73.61,33450,33450,32750,42950,23150,33050,32971.02,18.24,0,-510,33983,33516,33283,32816,32583,33400,32700,451,9900,5000,23130,50,1,9010616,2974,38.60,0.34,12,0.05,855.00,96273.00,58000,20230905,-43.10,31550,20240805,4.60,41700,-20.86,20240220,31550,4.60,20240805,58000,-43.10,20230905,31550,4.60,20240805,0.53,N,007690,5000,450 억,,1643408,N,N,5,N,00,N
20240820,130225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33050,0,3,0.00,139787250,4240,68.51,33450,33450,32750,42950,23150,33050,32968.69,18.24,0,-515,33983,33516,33283,32816,32583,33400,32700,451,9900,5000,23130,50,1,9010616,2978,38.65,0.34,12,0.05,855.00,96273.00,58000,20230905,-43.02,31550,20240805,4.75,41700,-20.74,20240220,31550,4.75,20240805,58000,-43.02,20230905,31550,4.75,20240805,0.53,N,007690,5000,450 억,,1643408,N,N,5,N,00,N
20240820,120225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33100,50,2,0.15,132162500,4009,64.78,33450,33450,32750,42950,23150,33050,32966.45,18.24,0,-504,33983,33516,33283,32816,32583,33400,32700,451,9900,5000,23130,50,1,9010616,2983,38.71,0.34,12,0.04,855.00,96273.00,58000,20230905,-42.93,31550,20240805,4.91,41700,-20.62,20240220,31550,4.91,20240805,58000,-42.93,20230905,31550,4.91,20240805,0.53,N,007690,5000,450 억,,1643408,N,N,5,N,00,N
20240820,110225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32850,-200,5,-0.61,108587500,3295,53.24,33450,33450,32750,42950,23150,33050,32955.24,18.24,0,-421,33983,33516,33283,32816,32583,33400,32700,451,9900,5000,23130,50,1,9010616,2960,38.42,0.34,12,0.04,855.00,96273.00,58000,20230905,-43.36,31550,20240805,4.12,41700,-21.22,20240220,31550,4.12,20240805,58000,-43.36,20230905,31550,4.12,20240805,0.53,N,007690,5000,450 억,,1643408,N,N,5,N,00,N
20240820,100224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33200,150,2,0.45,24605800,742,11.99,33450,33450,33000,42950,23150,33050,33161.46,18.24,0,-98,33983,33516,33283,32816,32583,33400,32700,451,9900,5000,23130,50,1,9010616,2992,38.83,0.34,12,0.01,855.00,96273.00,58000,20230905,-42.76,31550,20240805,5.23,41700,-20.38,20240220,31550,5.23,20240805,58000,-42.76,20230905,31550,5.23,20240805,0.53,N,007690,5000,450 억,,1643408,N,N,5,N,00,N
20240820,090224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33450,400,2,1.21,100350,3,0.05,33450,33450,33450,42950,23150,33050,33450.00,18.24,0,1,33983,33516,33283,32816,32583,33400,32700,451,9900,5000,23130,50,1,9010616,3014,39.12,0.35,12,0.00,855.00,96273.00,58000,20230905,-42.33,31550,20240805,6.02,41700,-19.78,20240220,31550,6.02,20240805,58000,-42.33,20230905,31550,6.02,20240805,0.53,N,007690,5000,450 억,,1643408,N,N,5,N,00,N
20240819,160223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33050,-350,5,-1.05,198596200,5977,67.47,33500,33750,33050,43400,23400,33400,33227.39,18.25,0,-723,34700,34050,33650,33000,32600,33850,32800,451,10000,5000,23380,50,1,9010616,2978,38.65,0.34,12,0.07,855.00,96273.00,58000,20230905,-43.02,31550,20240805,4.75,41700,-20.74,20240220,31550,4.75,20240805,58000,-43.02,20230905,31550,4.75,20240805,0.53,N,007690,5000,450 억,,1644131,N,N,5,N,00,N
20240819,150223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33100,-300,5,-0.90,166986750,5021,56.68,33500,33750,33050,43400,23400,33400,33257.67,18.25,0,-367,34700,34050,33650,33000,32600,33850,32800,451,10000,5000,23380,50,1,9010616,2983,38.71,0.34,12,0.06,855.00,96273.00,58000,20230905,-42.93,31550,20240805,4.91,41700,-20.62,20240220,31550,4.91,20240805,58000,-42.93,20230905,31550,4.91,20240805,0.53,N,007690,5000,450 억,,1644131,N,N,6,N,00,N
20240819,140224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33050,-350,5,-1.05,152652400,4588,51.79,33500,33750,33050,43400,23400,33400,33272.10,18.25,0,-79,34700,34050,33650,33000,32600,33850,32800,451,10000,5000,23380,50,1,9010616,2978,38.65,0.34,12,0.05,855.00,96273.00,58000,20230905,-43.02,31550,20240805,4.75,41700,-20.74,20240220,31550,4.75,20240805,58000,-43.02,20230905,31550,4.75,20240805,0.53,N,007690,5000,450 억,,1644131,N,N,6,N,00,N
20240819,130225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33250,-150,5,-0.45,127798000,3838,43.32,33500,33750,33150,43400,23400,33400,33298.07,18.25,0,106,34700,34050,33650,33000,32600,33850,32800,451,10000,5000,23380,50,1,9010616,2996,38.89,0.35,12,0.04,855.00,96273.00,58000,20230905,-42.67,31550,20240805,5.39,41700,-20.26,20240220,31550,5.39,20240805,58000,-42.67,20230905,31550,5.39,20240805,0.53,N,007690,5000,450 억,,1644131,N,N,6,N,00,N
20240819,120223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33200,-200,5,-0.60,114848250,3448,38.92,33500,33750,33150,43400,23400,33400,33308.66,18.25,0,226,34700,34050,33650,33000,32600,33850,32800,451,10000,5000,23380,50,1,9010616,2992,38.83,0.34,12,0.04,855.00,96273.00,58000,20230905,-42.76,31550,20240805,5.23,41700,-20.38,20240220,31550,5.23,20240805,58000,-42.76,20230905,31550,5.23,20240805,0.53,N,007690,5000,450 억,,1644131,N,N,6,N,00,N
20240819,110223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33200,-200,5,-0.60,93157200,2796,31.56,33500,33750,33150,43400,23400,33400,33318.03,18.25,0,338,34700,34050,33650,33000,32600,33850,32800,451,10000,5000,23380,50,1,9010616,2992,38.83,0.34,12,0.03,855.00,96273.00,58000,20230905,-42.76,31550,20240805,5.23,41700,-20.38,20240220,31550,5.23,20240805,58000,-42.76,20230905,31550,5.23,20240805,0.53,N,007690,5000,450 억,,1644131,N,N,6,N,00,N
20240819,100224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33400,0,3,0.00,57821400,1732,19.55,33500,33750,33200,43400,23400,33400,33384.18,18.25,0,160,34700,34050,33650,33000,32600,33850,32800,451,10000,5000,23380,50,1,9010616,3010,39.06,0.35,12,0.02,855.00,96273.00,58000,20230905,-42.41,31550,20240805,5.86,41700,-19.90,20240220,31550,5.86,20240805,58000,-42.41,20230905,31550,5.86,20240805,0.53,N,007690,5000,450 억,,1644131,N,N,6,N,00,N
20240819,090223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33400,0,3,0.00,1038300,31,0.35,33500,33500,33400,43400,23400,33400,33493.55,18.25,0,-4,34700,34050,33650,33000,32600,33850,32800,451,10000,5000,23380,50,1,9010616,3010,39.06,0.35,12,0.00,855.00,96273.00,58000,20230905,-42.41,31550,20240805,5.86,41700,-19.90,20240220,31550,5.86,20240805,58000,-42.41,20230905,31550,5.86,20240805,0.53,N,007690,5000,450 억,,1644131,N,N,6,N,00,N
20240816,160222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33400,-350,5,-1.04,297723850,8857,159.44,33950,34300,33250,43850,23650,33750,33619.15,18.26,0,27,34116,33932,33616,33432,33116,33775,33275,451,10100,5000,23620,50,1,9010616,3010,39.06,0.35,12,0.10,855.00,96273.00,58000,20230905,-42.41,31550,20240805,5.86,41700,-19.90,20240220,31550,5.86,20240805,58000,-42.41,20230905,31550,5.86,20240805,0.53,N,007690,5000,450 억,,1644931,N,N,6,N,00,N
20240816,150224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33350,-400,5,-1.19,263340800,7828,140.92,33950,34300,33250,43850,23650,33750,33640.88,18.26,0,169,34116,33932,33616,33432,33116,33775,33275,451,10100,5000,23620,50,1,9010616,3005,39.01,0.35,12,0.09,855.00,96273.00,58000,20230905,-42.50,31550,20240805,5.71,41700,-20.02,20240220,31550,5.71,20240805,58000,-42.50,20230905,31550,5.71,20240805,0.53,N,007690,5000,450 억,,1644931,N,N,1,N,00,N
20240816,140224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33650,-100,5,-0.30,135152050,4001,72.03,33950,34300,33550,43850,23650,33750,33779.57,18.26,0,-155,34116,33932,33616,33432,33116,33775,33275,451,10100,5000,23620,50,1,9010616,3032,39.36,0.35,12,0.04,855.00,96273.00,58000,20230905,-41.98,31550,20240805,6.66,41700,-19.30,20240220,31550,6.66,20240805,58000,-41.98,20230905,31550,6.66,20240805,0.53,N,007690,5000,450 억,,1644931,N,N,1,N,00,N
20240816,130226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33800,50,2,0.15,116833750,3458,62.25,33950,34300,33550,43850,23650,33750,33786.51,18.26,0,-76,34116,33932,33616,33432,33116,33775,33275,451,10100,5000,23620,50,1,9010616,3046,39.53,0.35,12,0.04,855.00,96273.00,58000,20230905,-41.72,31550,20240805,7.13,41700,-18.94,20240220,31550,7.13,20240805,58000,-41.72,20230905,31550,7.13,20240805,0.53,N,007690,5000,450 억,,1644931,N,N,1,N,00,N
20240816,120224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33850,100,2,0.30,106236950,3144,56.60,33950,34300,33550,43850,23650,33750,33790.38,18.26,0,-28,34116,33932,33616,33432,33116,33775,33275,451,10100,5000,23620,50,1,9010616,3050,39.59,0.35,12,0.03,855.00,96273.00,58000,20230905,-41.64,31550,20240805,7.29,41700,-18.82,20240220,31550,7.29,20240805,58000,-41.64,20230905,31550,7.29,20240805,0.53,N,007690,5000,450 억,,1644931,N,N,1,N,00,N
20240816,110224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33700,-50,5,-0.15,83196150,2460,44.28,33950,34300,33550,43850,23650,33750,33819.57,18.26,0,14,34116,33932,33616,33432,33116,33775,33275,451,10100,5000,23620,50,1,9010616,3037,39.42,0.35,12,0.03,855.00,96273.00,58000,20230905,-41.90,31550,20240805,6.81,41700,-19.18,20240220,31550,6.81,20240805,58000,-41.90,20230905,31550,6.81,20240805,0.53,N,007690,5000,450 억,,1644931,N,N,1,N,00,N
20240816,100222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33750,0,3,0.00,61218700,1809,32.57,33950,34300,33550,43850,23650,33750,33841.18,18.26,0,129,34116,33932,33616,33432,33116,33775,33275,451,10100,5000,23620,50,1,9010616,3041,39.47,0.35,12,0.02,855.00,96273.00,58000,20230905,-41.81,31550,20240805,6.97,41700,-19.06,20240220,31550,6.97,20240805,58000,-41.81,20230905,31550,6.97,20240805,0.53,N,007690,5000,450 억,,1644931,N,N,1,N,00,N
20240816,090224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33850,100,2,0.30,5861250,173,3.11,33950,33950,33850,43850,23650,33750,33880.06,18.26,0,55,34116,33932,33616,33432,33116,33775,33275,451,10100,5000,23620,50,1,9010616,3050,39.59,0.35,12,0.00,855.00,96273.00,58000,20230905,-41.64,31550,20240805,7.29,41700,-18.82,20240220,31550,7.29,20240805,58000,-41.64,20230905,31550,7.29,20240805,0.53,N,007690,5000,450 억,,1644931,N,N,1,N,00,N
20240814,160223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33750,400,2,1.20,186534450,5555,58.48,33800,33800,33300,43350,23350,33350,33579.41,18.26,0,5,34050,33700,33150,32800,32250,33875,32975,451,10000,5000,23340,50,1,9010616,3041,39.47,0.35,12,0.06,855.00,96273.00,58000,20230905,-41.81,31550,20240805,6.97,41700,-19.06,20240220,31550,6.97,20240805,58000,-41.81,20230905,31550,6.97,20240805,0.54,N,007690,5000,450 억,,1644923,N,N,1,N,00,N
20240814,150224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33650,300,2,0.90,156456850,4663,49.09,33800,33800,33300,43350,23350,33350,33552.83,18.26,0,16,34050,33700,33150,32800,32250,33875,32975,451,10000,5000,23340,50,1,9010616,3032,39.36,0.35,12,0.05,855.00,96273.00,58000,20230905,-41.98,31550,20240805,6.66,41700,-19.30,20240220,31550,6.66,20240805,58000,-41.98,20230905,31550,6.66,20240805,0.54,N,007690,5000,450 억,,1644923,N,N,2,N,00,N
20240814,140226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33500,150,2,0.45,121404100,3619,38.10,33800,33800,33300,43350,23350,33350,33546.31,18.26,0,-434,34050,33700,33150,32800,32250,33875,32975,451,10000,5000,23340,50,1,9010616,3019,39.18,0.35,12,0.04,855.00,96273.00,58000,20230905,-42.24,31550,20240805,6.18,41700,-19.66,20240220,31550,6.18,20240805,58000,-42.24,20230905,31550,6.18,20240805,0.54,N,007690,5000,450 억,,1644923,N,N,2,N,00,N
20240814,130225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33500,150,2,0.45,100596000,2998,31.56,33800,33800,33300,43350,23350,33350,33554.37,18.26,0,-402,34050,33700,33150,32800,32250,33875,32975,451,10000,5000,23340,50,1,9010616,3019,39.18,0.35,12,0.03,855.00,96273.00,58000,20230905,-42.24,31550,20240805,6.18,41700,-19.66,20240220,31550,6.18,20240805,58000,-42.24,20230905,31550,6.18,20240805,0.54,N,007690,5000,450 억,,1644923,N,N,2,N,00,N
20240814,120224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33600,250,2,0.75,83336800,2484,26.15,33800,33800,33300,43350,23350,33350,33549.44,18.26,0,-357,34050,33700,33150,32800,32250,33875,32975,451,10000,5000,23340,50,1,9010616,3028,39.30,0.35,12,0.03,855.00,96273.00,58000,20230905,-42.07,31550,20240805,6.50,41700,-19.42,20240220,31550,6.50,20240805,58000,-42.07,20230905,31550,6.50,20240805,0.54,N,007690,5000,450 억,,1644923,N,N,2,N,00,N
20240814,110222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33550,200,2,0.60,40495850,1205,12.69,33800,33800,33350,43350,23350,33350,33606.51,18.26,0,-85,34050,33700,33150,32800,32250,33875,32975,451,10000,5000,23340,50,1,9010616,3023,39.24,0.35,12,0.01,855.00,96273.00,58000,20230905,-42.16,31550,20240805,6.34,41700,-19.54,20240220,31550,6.34,20240805,58000,-42.16,20230905,31550,6.34,20240805,0.54,N,007690,5000,450 억,,1644923,N,N,2,N,00,N
20240814,100223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33700,350,2,1.05,28873550,859,9.04,33800,33800,33350,43350,23350,33350,33612.98,18.26,0,-94,34050,33700,33150,32800,32250,33875,32975,451,10000,5000,23340,50,1,9010616,3037,39.42,0.35,12,0.01,855.00,96273.00,58000,20230905,-41.90,31550,20240805,6.81,41700,-19.18,20240220,31550,6.81,20240805,58000,-41.90,20230905,31550,6.81,20240805,0.54,N,007690,5000,450 억,,1644923,N,N,2,N,00,N
20240814,090251,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33750,400,2,1.20,1283050,38,0.40,33800,33800,33700,43350,23350,33350,33764.47,18.26,0,1,34050,33700,33150,32800,32250,33875,32975,451,10000,5000,23340,50,1,9010616,3041,39.47,0.35,12,0.00,855.00,96273.00,58000,20230905,-41.81,31550,20240805,6.97,41700,-19.06,20240220,31550,6.97,20240805,58000,-41.81,20230905,31550,6.97,20240805,0.54,N,007690,5000,450 억,,1644923,N,N,2,N,00,N
20240813,160222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33350,50,2,0.15,313945600,9498,83.27,33100,33500,32600,43250,23350,33300,33053.86,18.29,0,-2921,34033,33666,32983,32616,31933,33850,32800,451,9950,5000,23310,50,1,9010616,3005,39.01,0.35,12,0.11,855.00,96273.00,58000,20230905,-42.50,31550,20240805,5.71,41700,-20.02,20240220,31550,5.71,20240805,58000,-42.50,20230905,31550,5.71,20240805,0.55,N,007690,5000,450 억,,1647936,N,N,2,N,00,N
20240813,150221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33450,150,2,0.45,282811850,8565,75.09,33100,33500,32600,43250,23350,33300,33019.48,18.29,0,-2243,34033,33666,32983,32616,31933,33850,32800,451,9950,5000,23310,50,1,9010616,3014,39.12,0.35,12,0.10,855.00,96273.00,58000,20230905,-42.33,31550,20240805,6.02,41700,-19.78,20240220,31550,6.02,20240805,58000,-42.33,20230905,31550,6.02,20240805,0.55,N,007690,5000,450 억,,1647936,N,N,2,N,00,N
20240813,140221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33250,-50,5,-0.15,187974350,5720,50.15,33100,33350,32600,43250,23350,33300,32862.65,18.29,0,-601,34033,33666,32983,32616,31933,33850,32800,451,9950,5000,23310,50,1,9010616,2996,38.89,0.35,12,0.06,855.00,96273.00,58000,20230905,-42.67,31550,20240805,5.39,41700,-20.26,20240220,31550,5.39,20240805,58000,-42.67,20230905,31550,5.39,20240805,0.55,N,007690,5000,450 억,,1647936,N,N,2,N,00,N
20240813,130223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32750,-550,5,-1.65,140513950,4288,37.59,33100,33300,32600,43250,23350,33300,32769.11,18.29,0,-224,34033,33666,32983,32616,31933,33850,32800,451,9950,5000,23310,50,1,9010616,2951,38.30,0.34,12,0.05,855.00,96273.00,58000,20230905,-43.53,31550,20240805,3.80,41700,-21.46,20240220,31550,3.80,20240805,58000,-43.53,20230905,31550,3.80,20240805,0.55,N,007690,5000,450 억,,1647936,N,N,2,N,00,N
20240813,120222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32700,-600,5,-1.80,125203950,3820,33.49,33100,33300,32600,43250,23350,33300,32775.90,18.29,0,-426,34033,33666,32983,32616,31933,33850,32800,451,9950,5000,23310,50,1,9010616,2946,38.25,0.34,12,0.04,855.00,96273.00,58000,20230905,-43.62,31550,20240805,3.65,41700,-21.58,20240220,31550,3.65,20240805,58000,-43.62,20230905,31550,3.65,20240805,0.55,N,007690,5000,450 억,,1647936,N,N,2,N,00,N
20240813,110221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32650,-650,5,-1.95,69819650,2128,18.66,33100,33300,32650,43250,23350,33300,32809.99,18.29,0,-250,34033,33666,32983,32616,31933,33850,32800,451,9950,5000,23310,50,1,9010616,2942,38.19,0.34,12,0.02,855.00,96273.00,58000,20230905,-43.71,31550,20240805,3.49,41700,-21.70,20240220,31550,3.49,20240805,58000,-43.71,20230905,31550,3.49,20240805,0.55,N,007690,5000,450 억,,1647936,N,N,2,N,00,N
20240813,100221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32900,-400,5,-1.20,35322200,1074,9.42,33100,33300,32650,43250,23350,33300,32888.45,18.29,0,-65,34033,33666,32983,32616,31933,33850,32800,451,9950,5000,23310,50,1,9010616,2964,38.48,0.34,12,0.01,855.00,96273.00,58000,20230905,-43.28,31550,20240805,4.28,41700,-21.10,20240220,31550,4.28,20240805,58000,-43.28,20230905,31550,4.28,20240805,0.55,N,007690,5000,450 억,,1647936,N,N,2,N,00,N
20240813,090221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33300,0,3,0.00,232300,7,0.06,33100,33300,33100,43250,23350,33300,33185.71,18.29,0,1,34033,33666,32983,32616,31933,33850,32800,451,9950,5000,23310,50,1,9010616,3001,38.95,0.35,12,0.00,855.00,96273.00,58000,20230905,-42.59,31550,20240805,5.55,41700,-20.14,20240220,31550,5.55,20240805,58000,-42.59,20230905,31550,5.55,20240805,0.55,N,007690,5000,450 억,,1647936,N,N,2,N,00,N
20240812,160220,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33300,950,2,2.94,374425450,11406,55.72,32350,33350,32300,42050,22650,32350,32825.23,18.27,0,1923,33116,32732,32416,32032,31716,32575,31875,451,9700,5000,22640,50,1,9010616,3001,38.95,0.35,12,0.13,855.00,96273.00,58000,20230905,-42.59,31550,20240805,5.55,41700,-20.14,20240220,31550,5.55,20240805,58000,-42.59,20230905,31550,5.55,20240805,0.52,N,007690,5000,450 억,,1646409,N,N,2,N,00,N
20240812,150222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33250,900,2,2.78,354094250,10795,52.74,32350,33250,32300,42050,22650,32350,32801.69,18.27,0,1968,33116,32732,32416,32032,31716,32575,31875,451,9700,5000,22640,50,1,9010616,2996,38.89,0.35,12,0.12,855.00,96273.00,58000,20230905,-42.67,31550,20240805,5.39,41700,-20.26,20240220,31550,5.39,20240805,58000,-42.67,20230905,31550,5.39,20240805,0.52,N,007690,5000,450 억,,1646409,N,N,0,N,00,N
20240812,140221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32800,450,2,1.39,242109650,7399,36.15,32350,33000,32300,42050,22650,32350,32721.94,18.27,0,585,33116,32732,32416,32032,31716,32575,31875,451,9700,5000,22640,50,1,9010616,2955,38.36,0.34,12,0.08,855.00,96273.00,58000,20230905,-43.45,31550,20240805,3.96,41700,-21.34,20240220,31550,3.96,20240805,58000,-43.45,20230905,31550,3.96,20240805,0.52,N,007690,5000,450 억,,1646409,N,N,0,N,00,N
20240812,130219,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32800,450,2,1.39,195480750,5975,29.19,32350,33000,32300,42050,22650,32350,32716.44,18.27,0,313,33116,32732,32416,32032,31716,32575,31875,451,9700,5000,22640,50,1,9010616,2955,38.36,0.34,12,0.07,855.00,96273.00,58000,20230905,-43.45,31550,20240805,3.96,41700,-21.34,20240220,31550,3.96,20240805,58000,-43.45,20230905,31550,3.96,20240805,0.52,N,007690,5000,450 억,,1646409,N,N,0,N,00,N
20240812,120221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32700,350,2,1.08,171961450,5256,25.68,32350,33000,32300,42050,22650,32350,32717.17,18.27,0,62,33116,32732,32416,32032,31716,32575,31875,451,9700,5000,22640,50,1,9010616,2946,38.25,0.34,12,0.06,855.00,96273.00,58000,20230905,-43.62,31550,20240805,3.65,41700,-21.58,20240220,31550,3.65,20240805,58000,-43.62,20230905,31550,3.65,20240805,0.52,N,007690,5000,450 억,,1646409,N,N,0,N,00,N
20240812,110219,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32700,350,2,1.08,158427850,4841,23.65,32350,33000,32300,42050,22650,32350,32726.27,18.27,0,-80,33116,32732,32416,32032,31716,32575,31875,451,9700,5000,22640,50,1,9010616,2946,38.25,0.34,12,0.05,855.00,96273.00,58000,20230905,-43.62,31550,20240805,3.65,41700,-21.58,20240220,31550,3.65,20240805,58000,-43.62,20230905,31550,3.65,20240805,0.52,N,007690,5000,450 억,,1646409,N,N,0,N,00,N
20240812,100219,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32850,500,2,1.55,68333000,2084,10.18,32350,33000,32300,42050,22650,32350,32789.35,18.27,0,138,33116,32732,32416,32032,31716,32575,31875,451,9700,5000,22640,50,1,9010616,2960,38.42,0.34,12,0.02,855.00,96273.00,58000,20230905,-43.36,31550,20240805,4.12,41700,-21.22,20240220,31550,4.12,20240805,58000,-43.36,20230905,31550,4.12,20240805,0.52,N,007690,5000,450 억,,1646409,N,N,0,N,00,N
20240812,090217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32350,0,3,0.00,3300100,102,0.50,32350,32400,32300,42050,22650,32350,32353.92,18.27,0,-47,33116,32732,32416,32032,31716,32575,31875,451,9700,5000,22640,50,1,9010616,2915,37.84,0.34,12,0.00,855.00,96273.00,58000,20230905,-44.22,31550,20240805,2.54,41700,-22.42,20240220,31550,2.54,20240805,58000,-44.22,20230905,31550,2.54,20240805,0.52,N,007690,5000,450 억,,1646409,N,N,0,N,00,N
20240809,160218,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32350,250,2,0.78,663275950,20444,81.29,32450,32800,32100,41700,22500,32100,32445.53,18.21,0,5636,33466,32782,32216,31532,30966,32500,31250,451,9600,5000,22470,50,1,9010616,2915,37.84,0.34,12,0.23,855.00,96273.00,58000,20230905,-44.22,31550,20240805,2.54,41700,-22.42,20240220,31550,2.54,20240805,58000,-44.22,20230905,31550,2.54,20240805,0.54,N,007690,5000,450 억,,1640594,N,N,0,N,00,N
20240809,150221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32400,300,2,0.93,626089800,19295,76.72,32450,32800,32100,41700,22500,32100,32448.29,18.21,0,5475,33466,32782,32216,31532,30966,32500,31250,451,9600,5000,22470,50,1,9010616,2919,37.89,0.34,12,0.21,855.00,96273.00,58000,20230905,-44.14,31550,20240805,2.69,41700,-22.30,20240220,31550,2.69,20240805,58000,-44.14,20230905,31550,2.69,20240805,0.54,N,007690,5000,450 억,,1640594,N,N,0,N,00,N
20240809,140221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32400,300,2,0.93,577478350,17794,70.75,32450,32800,32100,41700,22500,32100,32453.54,18.21,0,4973,33466,32782,32216,31532,30966,32500,31250,451,9600,5000,22470,50,1,9010616,2919,37.89,0.34,12,0.20,855.00,96273.00,58000,20230905,-44.14,31550,20240805,2.69,41700,-22.30,20240220,31550,2.69,20240805,58000,-44.14,20230905,31550,2.69,20240805,0.54,N,007690,5000,450 억,,1640594,N,N,0,N,00,N
20240809,130221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32450,350,2,1.09,527804550,16263,64.66,32450,32800,32100,41700,22500,32100,32454.32,18.21,0,5211,33466,32782,32216,31532,30966,32500,31250,451,9600,5000,22470,50,1,9010616,2924,37.95,0.34,12,0.18,855.00,96273.00,58000,20230905,-44.05,31550,20240805,2.85,41700,-22.18,20240220,31550,2.85,20240805,58000,-44.05,20230905,31550,2.85,20240805,0.54,N,007690,5000,450 억,,1640594,N,N,0,N,00,N
20240809,120219,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32600,500,2,1.56,463955100,14296,56.84,32450,32800,32100,41700,22500,32100,32453.49,18.21,0,4754,33466,32782,32216,31532,30966,32500,31250,451,9600,5000,22470,50,1,9010616,2937,38.13,0.34,12,0.16,855.00,96273.00,58000,20230905,-43.79,31550,20240805,3.33,41700,-21.82,20240220,31550,3.33,20240805,58000,-43.79,20230905,31550,3.33,20240805,0.54,N,007690,5000,450 억,,1640594,N,N,0,N,00,N
20240809,110217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32550,450,2,1.40,437634300,13486,53.62,32450,32800,32100,41700,22500,32100,32451.01,18.21,0,4621,33466,32782,32216,31532,30966,32500,31250,451,9600,5000,22470,50,1,9010616,2933,38.07,0.34,12,0.15,855.00,96273.00,58000,20230905,-43.88,31550,20240805,3.17,41700,-21.94,20240220,31550,3.17,20240805,58000,-43.88,20230905,31550,3.17,20240805,0.54,N,007690,5000,450 억,,1640594,N,N,0,N,00,N
20240809,100223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32500,400,2,1.25,212016600,6508,25.88,32450,32800,32400,41700,22500,32100,32577.84,18.21,0,1456,33466,32782,32216,31532,30966,32500,31250,451,9600,5000,22470,50,1,9010616,2928,38.01,0.34,12,0.07,855.00,96273.00,58000,20230905,-43.97,31550,20240805,3.01,41700,-22.06,20240220,31550,3.01,20240805,58000,-43.97,20230905,31550,3.01,20240805,0.54,N,007690,5000,450 억,,1640594,N,N,0,N,00,N
20240809,090218,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32500,400,2,1.25,16177600,498,1.98,32450,32550,32450,41700,22500,32100,32485.14,18.21,0,2,33466,32782,32216,31532,30966,32500,31250,451,9600,5000,22470,50,1,9010616,2928,38.01,0.34,12,0.01,855.00,96273.00,58000,20230905,-43.97,31550,20240805,3.01,41700,-22.06,20240220,31550,3.01,20240805,58000,-43.97,20230905,31550,3.01,20240805,0.54,N,007690,5000,450 억,,1640594,N,N,0,N,00,N
20240808,160217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32100,-800,5,-2.43,808814400,25151,130.18,32700,32900,31650,42750,23050,32900,32158.42,18.21,0,340,34266,33582,32966,32282,31666,33925,32625,451,9850,5000,23030,50,1,9010616,2892,37.54,0.33,12,0.28,855.00,96273.00,58000,20230905,-44.66,31550,20240805,1.74,41700,-23.02,20240220,31550,1.74,20240805,58000,-44.66,20230905,31550,1.74,20240805,0.55,N,007690,5000,450 억,,1640737,N,N,0,N,00,N
20240808,150219,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31900,-1000,5,-3.04,775814350,24124,124.87,32700,32900,31650,42750,23050,32900,32159.44,18.21,0,530,34266,33582,32966,32282,31666,33925,32625,451,9850,5000,23030,50,1,9010616,2874,37.31,0.33,12,0.27,855.00,96273.00,58000,20230905,-45.00,31550,20240805,1.11,41700,-23.50,20240220,31550,1.11,20240805,58000,-45.00,20230905,31550,1.11,20240805,0.55,N,007690,5000,450 억,,1640737,N,N,0,N,00,N
20240808,140220,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31850,-1050,5,-3.19,635181450,19720,102.07,32700,32900,31650,42750,23050,32900,32210.01,18.21,0,-709,34266,33582,32966,32282,31666,33925,32625,451,9850,5000,23030,50,1,9010616,2870,37.25,0.33,12,0.22,855.00,96273.00,58000,20230905,-45.09,31550,20240805,0.95,41700,-23.62,20240220,31550,0.95,20240805,58000,-45.09,20230905,31550,0.95,20240805,0.55,N,007690,5000,450 억,,1640737,N,N,0,N,00,N
20240808,130219,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32400,-500,5,-1.52,371974900,11505,59.55,32700,32900,32100,42750,23050,32900,32331.59,18.21,0,321,34266,33582,32966,32282,31666,33925,32625,451,9850,5000,23030,50,1,9010616,2919,37.89,0.34,12,0.13,855.00,96273.00,58000,20230905,-44.14,31550,20240805,2.69,41700,-22.30,20240220,31550,2.69,20240805,58000,-44.14,20230905,31550,2.69,20240805,0.55,N,007690,5000,450 억,,1640737,N,N,0,N,00,N
20240808,120222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32550,-350,5,-1.06,286169850,8863,45.87,32700,32900,32100,42750,23050,32900,32288.15,18.21,0,-551,34266,33582,32966,32282,31666,33925,32625,451,9850,5000,23030,50,1,9010616,2933,38.07,0.34,12,0.10,855.00,96273.00,58000,20230905,-43.88,31550,20240805,3.17,41700,-21.94,20240220,31550,3.17,20240805,58000,-43.88,20230905,31550,3.17,20240805,0.55,N,007690,5000,450 억,,1640737,N,N,0,N,00,N
20240808,110219,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32100,-800,5,-2.43,242840300,7523,38.94,32700,32900,32100,42750,23050,32900,32279.72,18.21,0,-726,34266,33582,32966,32282,31666,33925,32625,451,9850,5000,23030,50,1,9010616,2892,37.54,0.33,12,0.08,855.00,96273.00,58000,20230905,-44.66,31550,20240805,1.74,41700,-23.02,20240220,31550,1.74,20240805,58000,-44.66,20230905,31550,1.74,20240805,0.55,N,007690,5000,450 억,,1640737,N,N,0,N,00,N
20240808,100218,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32150,-750,5,-2.28,152743400,4720,24.43,32700,32900,32100,42750,23050,32900,32360.89,18.21,0,-665,34266,33582,32966,32282,31666,33925,32625,451,9850,5000,23030,50,1,9010616,2897,37.60,0.33,12,0.05,855.00,96273.00,58000,20230905,-44.57,31550,20240805,1.90,41700,-22.90,20240220,31550,1.90,20240805,58000,-44.57,20230905,31550,1.90,20240805,0.55,N,007690,5000,450 억,,1640737,N,N,0,N,00,N
20240808,090217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32700,-200,5,-0.61,2024450,62,0.32,32700,32700,32600,42750,23050,32900,32652.42,18.21,0,-33,34266,33582,32966,32282,31666,33925,32625,451,9850,5000,23030,50,1,9010616,2946,38.25,0.34,12,0.00,855.00,96273.00,58000,20230905,-43.62,31550,20240805,3.65,41700,-21.58,20240220,31550,3.65,20240805,58000,-43.62,20230905,31550,3.65,20240805,0.55,N,007690,5000,450 억,,1640737,N,N,0,N,00,N
20240807,160213,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32900,150,2,0.46,637605300,19320,126.62,32350,33650,32350,42550,22950,32750,33003.37,18.17,0,3458,34116,33432,32716,32032,31316,33775,32375,451,9800,5000,22920,50,1,9010616,2964,38.48,0.34,12,0.21,855.00,96273.00,58000,20230905,-43.28,31550,20240805,4.28,41700,-21.10,20240220,31550,4.28,20240805,58000,-43.28,20230905,31550,4.28,20240805,0.61,N,007690,5000,450 억,,1637229,N,N,3,N,00,N
20240807,150216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32650,-100,5,-0.31,505089750,15275,100.11,32350,33650,32350,42550,22950,32750,33066.43,18.17,0,3522,34116,33432,32716,32032,31316,33775,32375,451,9800,5000,22920,50,1,9010616,2942,38.19,0.34,12,0.17,855.00,96273.00,58000,20230905,-43.71,31550,20240805,3.49,41700,-21.70,20240220,31550,3.49,20240805,58000,-43.71,20230905,31550,3.49,20240805,0.61,N,007690,5000,450 억,,1637229,N,N,3,N,00,N
20240807,140219,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33150,400,2,1.22,350289000,10566,69.25,32350,33650,32350,42550,22950,32750,33152.47,18.17,0,1543,34116,33432,32716,32032,31316,33775,32375,451,9800,5000,22920,50,1,9010616,2987,38.77,0.34,12,0.12,855.00,96273.00,58000,20230905,-42.84,31550,20240805,5.07,41700,-20.50,20240220,31550,5.07,20240805,58000,-42.84,20230905,31550,5.07,20240805,0.61,N,007690,5000,450 억,,1637229,N,N,3,N,00,N
20240807,130218,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33350,600,2,1.83,268629600,8115,53.19,32350,33650,32350,42550,22950,32750,33102.85,18.17,0,2334,34116,33432,32716,32032,31316,33775,32375,451,9800,5000,22920,50,1,9010616,3005,39.01,0.35,12,0.09,855.00,96273.00,58000,20230905,-42.50,31550,20240805,5.71,41700,-20.02,20240220,31550,5.71,20240805,58000,-42.50,20230905,31550,5.71,20240805,0.61,N,007690,5000,450 억,,1637229,N,N,3,N,00,N
20240807,120219,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33400,650,2,1.98,252228900,7624,49.97,32350,33650,32350,42550,22950,32750,33083.54,18.17,0,2429,34116,33432,32716,32032,31316,33775,32375,451,9800,5000,22920,50,1,9010616,3010,39.06,0.35,12,0.08,855.00,96273.00,58000,20230905,-42.41,31550,20240805,5.86,41700,-19.90,20240220,31550,5.86,20240805,58000,-42.41,20230905,31550,5.86,20240805,0.61,N,007690,5000,450 억,,1637229,N,N,3,N,00,N
20240807,110215,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33600,850,2,2.60,227108250,6874,45.05,32350,33650,32350,42550,22950,32750,33038.73,18.17,0,2395,34116,33432,32716,32032,31316,33775,32375,451,9800,5000,22920,50,1,9010616,3028,39.30,0.35,12,0.08,855.00,96273.00,58000,20230905,-42.07,31550,20240805,6.50,41700,-19.42,20240220,31550,6.50,20240805,58000,-42.07,20230905,31550,6.50,20240805,0.61,N,007690,5000,450 억,,1637229,N,N,3,N,00,N
20240807,100217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33250,500,2,1.53,125082000,3816,25.01,32350,33250,32350,42550,22950,32750,32778.30,18.17,0,1579,34116,33432,32716,32032,31316,33775,32375,451,9800,5000,22920,50,1,9010616,2996,38.89,0.35,12,0.04,855.00,96273.00,58000,20230905,-42.67,31550,20240805,5.39,41700,-20.26,20240220,31550,5.39,20240805,58000,-42.67,20230905,31550,5.39,20240805,0.61,N,007690,5000,450 억,,1637229,N,N,3,N,00,N
20240807,090217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32850,100,2,0.31,36576700,1129,7.40,32350,32850,32350,42550,22950,32750,32397.43,18.17,0,378,34116,33432,32716,32032,31316,33775,32375,451,9800,5000,22920,50,1,9010616,2960,38.42,0.34,12,0.01,855.00,96273.00,58000,20230905,-43.36,31550,20240805,4.12,41700,-21.22,20240220,31550,4.12,20240805,58000,-43.36,20230905,31550,4.12,20240805,0.61,N,007690,5000,450 억,,1637229,N,N,3,N,00,N
20240806,160215,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32750,1100,2,3.48,501779200,15257,24.31,32100,33400,32000,41100,22200,31650,32888.48,18.13,0,3546,35850,33750,32650,30550,29450,33200,30000,451,9450,5000,22150,50,1,9010616,2951,38.30,0.34,12,0.17,855.00,96273.00,58000,20230905,-43.53,31550,20240805,3.80,41700,-21.46,20240220,31550,3.80,20240805,58000,-43.53,20230905,31550,3.80,20240805,0.62,N,007690,5000,450 억,,1633883,N,N,3,N,00,N
20240806,150217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33050,1400,2,4.42,458845800,13957,22.24,32100,33300,32000,41100,22200,31650,32875.68,18.13,0,3807,35850,33750,32650,30550,29450,33200,30000,451,9450,5000,22150,50,1,9010616,2978,38.65,0.34,12,0.15,855.00,96273.00,58000,20230905,-43.02,31550,20240805,4.75,41700,-20.74,20240220,31550,4.75,20240805,58000,-43.02,20230905,31550,4.75,20240805,0.62,N,007690,5000,450 억,,1633883,N,N,0,N,00,N
20240806,140215,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32850,1200,2,3.79,439376200,13367,21.30,32100,33300,32000,41100,22200,31650,32870.22,18.13,0,3759,35850,33750,32650,30550,29450,33200,30000,451,9450,5000,22150,50,1,9010616,2960,38.42,0.34,12,0.15,855.00,96273.00,58000,20230905,-43.36,31550,20240805,4.12,41700,-21.22,20240220,31550,4.12,20240805,58000,-43.36,20230905,31550,4.12,20240805,0.62,N,007690,5000,450 억,,1633883,N,N,0,N,00,N
20240806,130216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33150,1500,2,4.74,418763950,12743,20.31,32100,33300,32000,41100,22200,31650,32862.27,18.13,0,3806,35850,33750,32650,30550,29450,33200,30000,451,9450,5000,22150,50,1,9010616,2987,38.77,0.34,12,0.14,855.00,96273.00,58000,20230905,-42.84,31550,20240805,5.07,41700,-20.50,20240220,31550,5.07,20240805,58000,-42.84,20230905,31550,5.07,20240805,0.62,N,007690,5000,450 억,,1633883,N,N,0,N,00,N
20240806,120217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32850,1200,2,3.79,324313350,9881,15.75,32100,33300,32000,41100,22200,31650,32821.92,18.13,0,1392,35850,33750,32650,30550,29450,33200,30000,451,9450,5000,22150,50,1,9010616,2960,38.42,0.34,12,0.11,855.00,96273.00,58000,20230905,-43.36,31550,20240805,4.12,41700,-21.22,20240220,31550,4.12,20240805,58000,-43.36,20230905,31550,4.12,20240805,0.62,N,007690,5000,450 억,,1633883,N,N,0,N,00,N
20240806,110217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32850,1200,2,3.79,305052850,9296,14.81,32100,33300,32000,41100,22200,31650,32815.50,18.13,0,1546,35850,33750,32650,30550,29450,33200,30000,451,9450,5000,22150,50,1,9010616,2960,38.42,0.34,12,0.10,855.00,96273.00,58000,20230905,-43.36,31550,20240805,4.12,41700,-21.22,20240220,31550,4.12,20240805,58000,-43.36,20230905,31550,4.12,20240805,0.62,N,007690,5000,450 억,,1633883,N,N,0,N,00,N
20240806,100214,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33050,1400,2,4.42,164510650,5035,8.02,32100,33100,32000,41100,22200,31650,32673.42,18.13,0,1037,35850,33750,32650,30550,29450,33200,30000,451,9450,5000,22150,50,1,9010616,2978,38.65,0.34,12,0.06,855.00,96273.00,58000,20230905,-43.02,31550,20240805,4.75,41700,-20.74,20240220,31550,4.75,20240805,58000,-43.02,20230905,31550,4.75,20240805,0.62,N,007690,5000,450 억,,1633883,N,N,0,N,00,N
20240806,090215,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32400,750,2,2.37,23111100,719,1.15,32100,32650,32100,41100,22200,31650,32143.39,18.13,0,85,35850,33750,32650,30550,29450,33200,30000,451,9450,5000,22150,50,1,9010616,2919,37.89,0.34,12,0.01,855.00,96273.00,58000,20230905,-44.14,31550,20240805,2.69,41700,-22.30,20240220,31550,2.69,20240805,58000,-44.14,20230905,31550,2.69,20240805,0.62,N,007690,5000,450 억,,1633883,N,N,0,N,00,N
20240805,160214,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,31650,-3300,5,-9.44,2050631100,62459,246.12,34750,34750,31550,45400,24500,34950,32837.97,18.34,0,-17641,36916,35932,35416,34432,33916,35675,34175,451,10450,5000,24460,50,1,9010616,2852,37.02,0.33,12,0.69,855.00,96273.00,58000,20230905,-45.43,31550,20240805,0.32,41700,-24.10,20240220,31550,0.32,20240805,58000,-45.43,20230905,31550,0.32,20240805,0.63,N,007690,5000,450 억,,1652827,N,N,5,N,00,N
20240805,150214,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,32050,-2900,5,-8.30,1891352550,57467,226.45,34750,34750,31550,45400,24500,34950,32911.98,18.34,0,-18253,36916,35932,35416,34432,33916,35675,34175,451,10450,5000,24460,50,1,9010616,2888,37.49,0.33,12,0.64,855.00,96273.00,58000,20230905,-44.74,31550,20240805,1.58,41700,-23.14,20240220,31550,1.58,20240805,58000,-44.74,20230905,31550,1.58,20240805,0.63,N,007690,5000,450 억,,1652827,N,N,5,N,00,N
20240805,140216,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,32350,-2600,5,-7.44,1509152100,45534,179.43,34750,34750,32350,45400,24500,34950,33143.41,18.34,0,-17107,36916,35932,35416,34432,33916,35675,34175,451,10450,5000,24460,50,1,9010616,2915,37.84,0.34,12,0.51,855.00,96273.00,58000,20230905,-44.22,32350,20240805,0.00,41700,-22.42,20240220,32350,0.00,20240805,58000,-44.22,20230905,32350,0.00,20240805,0.63,N,007690,5000,450 억,,1652827,N,N,5,N,00,N
20240805,130214,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,32500,-2450,5,-7.01,1275419150,38350,151.12,34750,34750,32500,45400,24500,34950,33257.34,18.34,0,-16429,36916,35932,35416,34432,33916,35675,34175,451,10450,5000,24460,50,1,9010616,2928,38.01,0.34,12,0.43,855.00,96273.00,58000,20230905,-43.97,32500,20240805,0.00,41700,-22.06,20240220,32500,0.00,20240805,58000,-43.97,20230905,32500,0.00,20240805,0.63,N,007690,5000,450 억,,1652827,N,N,5,N,00,N
20240805,120214,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,32750,-2200,5,-6.29,1081947200,32429,127.79,34750,34750,32750,45400,24500,34950,33363.57,18.34,0,-15884,36916,35932,35416,34432,33916,35675,34175,451,10450,5000,24460,50,1,9010616,2951,38.30,0.34,12,0.36,855.00,96273.00,58000,20230905,-43.53,32750,20240805,0.00,41700,-21.46,20240220,32750,0.00,20240805,58000,-43.53,20230905,32750,0.00,20240805,0.63,N,007690,5000,450 억,,1652827,N,N,5,N,00,N
20240805,110218,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,33050,-1900,5,-5.44,912557400,27286,107.52,34750,34750,33000,45400,24500,34950,33444.16,18.34,0,-13983,36916,35932,35416,34432,33916,35675,34175,451,10450,5000,24460,50,1,9010616,2978,38.65,0.34,12,0.30,855.00,96273.00,58000,20230905,-43.02,33000,20240805,0.15,41700,-20.74,20240220,33000,0.15,20240805,58000,-43.02,20230905,33000,0.15,20240805,0.63,N,007690,5000,450 억,,1652827,N,N,5,N,00,N
20240805,100215,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,33300,-1650,5,-4.72,587619900,17480,68.88,34750,34750,33300,45400,24500,34950,33616.70,18.34,0,-9733,36916,35932,35416,34432,33916,35675,34175,451,10450,5000,24460,50,1,9010616,3001,38.95,0.35,12,0.19,855.00,96273.00,58000,20230905,-42.59,33300,20240805,0.00,41700,-20.14,20240220,33300,0.00,20240805,58000,-42.59,20230905,33300,0.00,20240805,0.63,N,007690,5000,450 억,,1652827,N,N,5,N,00,N
20240805,090213,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,34100,-850,5,-2.43,48389350,1408,5.55,34750,34750,33950,45400,24500,34950,34367.44,18.34,0,-1151,36916,35932,35416,34432,33916,35675,34175,451,10450,5000,24460,50,1,9010616,3073,39.88,0.35,12,0.02,855.00,96273.00,58000,20230905,-41.21,33950,20240805,0.44,41700,-18.23,20240220,33950,0.44,20240805,58000,-41.21,20230905,33950,0.44,20240805,0.63,N,007690,5000,450 억,,1652827,N,N,5,N,00,N
20240802,160212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34950,-1350,5,-3.72,890203450,25349,392.83,35650,36400,34900,47150,25450,36300,35117.97,18.47,0,-11810,36766,36532,36366,36132,35966,36500,36100,451,10850,5000,25410,50,1,9010616,3149,40.88,0.36,12,0.28,855.00,96273.00,58000,20230905,-39.74,34250,20240416,2.04,41700,-16.19,20240220,34250,2.04,20240416,58000,-39.74,20230905,34250,2.04,20240416,0.63,N,007690,5000,450 억,,1664502,N,N,5,N,00,N
20240802,150210,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35000,-1300,5,-3.58,796229800,22659,351.14,35650,36400,34900,47150,25450,36300,35139.67,18.47,0,-11447,36766,36532,36366,36132,35966,36500,36100,451,10850,5000,25410,50,1,9010616,3154,40.94,0.36,12,0.25,855.00,96273.00,58000,20230905,-39.66,34250,20240416,2.19,41700,-16.07,20240220,34250,2.19,20240416,58000,-39.66,20230905,34250,2.19,20240416,0.63,N,007690,5000,450 억,,1664502,N,N,9,N,00,N
20240802,140212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35050,-1250,5,-3.44,581946250,16535,256.24,35650,36400,34900,47150,25450,36300,35194.81,18.47,0,-7160,36766,36532,36366,36132,35966,36500,36100,451,10850,5000,25410,50,1,9010616,3158,40.99,0.36,12,0.18,855.00,96273.00,58000,20230905,-39.57,34250,20240416,2.34,41700,-15.95,20240220,34250,2.34,20240416,58000,-39.57,20230905,34250,2.34,20240416,0.63,N,007690,5000,450 억,,1664502,N,N,9,N,00,N
20240802,130211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35100,-1200,5,-3.31,489905450,13913,215.61,35650,36400,34900,47150,25450,36300,35212.06,18.47,0,-6429,36766,36532,36366,36132,35966,36500,36100,451,10850,5000,25410,50,1,9010616,3163,41.05,0.36,12,0.15,855.00,96273.00,58000,20230905,-39.48,34250,20240416,2.48,41700,-15.83,20240220,34250,2.48,20240416,58000,-39.48,20230905,34250,2.48,20240416,0.63,N,007690,5000,450 억,,1664502,N,N,9,N,00,N
20240802,120213,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35250,-1050,5,-2.89,431972750,12265,190.07,35650,36400,34900,47150,25450,36300,35219.96,18.47,0,-5989,36766,36532,36366,36132,35966,36500,36100,451,10850,5000,25410,50,1,9010616,3176,41.23,0.37,12,0.14,855.00,96273.00,58000,20230905,-39.22,34250,20240416,2.92,41700,-15.47,20240220,34250,2.92,20240416,58000,-39.22,20230905,34250,2.92,20240416,0.63,N,007690,5000,450 억,,1664502,N,N,9,N,00,N
20240802,110213,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35100,-1200,5,-3.31,407778750,11577,179.40,35650,36400,34900,47150,25450,36300,35223.18,18.47,0,-5455,36766,36532,36366,36132,35966,36500,36100,451,10850,5000,25410,50,1,9010616,3163,41.05,0.36,12,0.13,855.00,96273.00,58000,20230905,-39.48,34250,20240416,2.48,41700,-15.83,20240220,34250,2.48,20240416,58000,-39.48,20230905,34250,2.48,20240416,0.63,N,007690,5000,450 억,,1664502,N,N,9,N,00,N
20240802,100211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35050,-1250,5,-3.44,364752800,10353,160.44,35650,36400,34900,47150,25450,36300,35231.60,18.47,0,-4951,36766,36532,36366,36132,35966,36500,36100,451,10850,5000,25410,50,1,9010616,3158,40.99,0.36,12,0.11,855.00,96273.00,58000,20230905,-39.57,34250,20240416,2.34,41700,-15.95,20240220,34250,2.34,20240416,58000,-39.57,20230905,34250,2.34,20240416,0.63,N,007690,5000,450 억,,1664502,N,N,9,N,00,N
20240802,090215,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,36300,0,3,0.00,15094800,422,6.54,35650,36400,35650,47150,25450,36300,35769.67,18.47,0,-67,36766,36532,36366,36132,35966,36500,36100,451,10850,5000,25410,50,1,9010616,3271,42.46,0.38,12,0.00,855.00,96273.00,58000,20230905,-37.41,34250,20240416,5.99,41700,-12.95,20240220,34250,5.99,20240416,58000,-37.41,20230905,34250,5.99,20240416,0.63,N,007690,5000,450 억,,1664502,N,N,9,N,00,N
20240801,160211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,36300,250,2,0.69,233927150,6428,29.35,36300,36600,36200,46850,25250,36050,36391.90,18.45,0,2042,36783,36416,35833,35466,34883,36600,35650,451,10800,5000,25230,50,1,9010616,3271,42.46,0.38,12,0.07,855.00,96273.00,58000,20230905,-37.41,34250,20240416,5.99,41700,-12.95,20240220,34250,5.99,20240416,58000,-37.41,20230905,34250,5.99,20240416,0.63,N,007690,5000,450 억,,1662460,N,N,9,N,00,N
20240801,150212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,36400,350,2,0.97,227459700,6250,28.54,36300,36600,36200,46850,25250,36050,36393.55,18.45,0,1987,36783,36416,35833,35466,34883,36600,35650,451,10800,5000,25230,50,1,9010616,3280,42.57,0.38,12,0.07,855.00,96273.00,58000,20230905,-37.24,34250,20240416,6.28,41700,-12.71,20240220,34250,6.28,20240416,58000,-37.24,20230905,34250,6.28,20240416,0.63,N,007690,5000,450 억,,1662460,N,N,8,N,00,N
20240801,140214,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,36450,400,2,1.11,147867350,4066,18.57,36300,36550,36200,46850,25250,36050,36366.79,18.45,0,1074,36783,36416,35833,35466,34883,36600,35650,451,10800,5000,25230,50,1,9010616,3284,42.63,0.38,12,0.05,855.00,96273.00,58000,20230905,-37.16,34250,20240416,6.42,41700,-12.59,20240220,34250,6.42,20240416,58000,-37.16,20230905,34250,6.42,20240416,0.63,N,007690,5000,450 억,,1662460,N,N,8,N,00,N
20240801,130212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,36350,300,2,0.83,118842750,3268,14.92,36300,36550,36200,46850,25250,36050,36365.59,18.45,0,548,36783,36416,35833,35466,34883,36600,35650,451,10800,5000,25230,50,1,9010616,3275,42.51,0.38,12,0.04,855.00,96273.00,58000,20230905,-37.33,34250,20240416,6.13,41700,-12.83,20240220,34250,6.13,20240416,58000,-37.33,20230905,34250,6.13,20240416,0.63,N,007690,5000,450 억,,1662460,N,N,8,N,00,N
20240801,120212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,36300,250,2,0.69,101157500,2781,12.70,36300,36550,36200,46850,25250,36050,36374.51,18.45,0,272,36783,36416,35833,35466,34883,36600,35650,451,10800,5000,25230,50,1,9010616,3271,42.46,0.38,12,0.03,855.00,96273.00,58000,20230905,-37.41,34250,20240416,5.99,41700,-12.95,20240220,34250,5.99,20240416,58000,-37.41,20230905,34250,5.99,20240416,0.63,N,007690,5000,450 억,,1662460,N,N,8,N,00,N
20240801,110213,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,36350,300,2,0.83,84583750,2324,10.61,36300,36550,36200,46850,25250,36050,36395.76,18.45,0,37,36783,36416,35833,35466,34883,36600,35650,451,10800,5000,25230,50,1,9010616,3275,42.51,0.38,12,0.03,855.00,96273.00,58000,20230905,-37.33,34250,20240416,6.13,41700,-12.83,20240220,34250,6.13,20240416,58000,-37.33,20230905,34250,6.13,20240416,0.63,N,007690,5000,450 억,,1662460,N,N,8,N,00,N
20240801,100212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,36450,400,2,1.11,63575550,1745,7.97,36300,36550,36200,46850,25250,36050,36432.98,18.45,0,-114,36783,36416,35833,35466,34883,36600,35650,451,10800,5000,25230,50,1,9010616,3284,42.63,0.38,12,0.02,855.00,96273.00,58000,20230905,-37.16,34250,20240416,6.42,41700,-12.59,20240220,34250,6.42,20240416,58000,-37.16,20230905,34250,6.42,20240416,0.63,N,007690,5000,450 억,,1662460,N,N,8,N,00,N
20240801,090210,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,36200,150,2,0.42,2323300,64,0.29,36300,36400,36200,46850,25250,36050,36301.56,18.45,0,-34,36783,36416,35833,35466,34883,36600,35650,451,10800,5000,25230,50,1,9010616,3262,42.34,0.38,12,0.00,855.00,96273.00,58000,20230905,-37.59,34250,20240416,5.69,41700,-13.19,20240220,34250,5.69,20240416,58000,-37.59,20230905,34250,5.69,20240416,0.63,N,007690,5000,450 억,,1662460,N,N,8,N,00,N