KissMeData/008490/price/prices-20230901.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
20230927,160231,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,28750,550,2,1.95,91874350,3232,68.90,28000,28850,28000,36650,19750,28200,28426.17,9.48,0,-3,29266,28732,28466,27932,27666,28600,27800,61,8450,500,20300,50,1,11569113,3326,9.79,0.76,12,0.03,2938.00,37690.00,35700,20221111,-19.47,26000,20230707,10.58,34200,-15.94,20230201,26000,10.58,20230707,35700,-19.47,20221111,26000,10.58,20230707,0.33,N,008490,500,60 억,,1097173,N,N,0,N,00,N
20230927,150234,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,28650,450,2,1.60,86142600,3032,64.63,28000,28850,28000,36650,19750,28200,28411.15,9.48,0,-34,29266,28732,28466,27932,27666,28600,27800,61,8450,500,20300,50,1,11569113,3315,9.75,0.76,12,0.03,2938.00,37690.00,35700,20221111,-19.75,26000,20230707,10.19,34200,-16.23,20230201,26000,10.19,20230707,35700,-19.75,20221111,26000,10.19,20230707,0.33,N,008490,500,60 억,,1097173,N,N,0,N,00,N
20230927,140233,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,28700,500,2,1.77,67538350,2382,50.78,28000,28850,28000,36650,19750,28200,28353.63,9.48,0,-319,29266,28732,28466,27932,27666,28600,27800,61,8450,500,20300,50,1,11569113,3320,9.77,0.76,12,0.02,2938.00,37690.00,35700,20221111,-19.61,26000,20230707,10.38,34200,-16.08,20230201,26000,10.38,20230707,35700,-19.61,20221111,26000,10.38,20230707,0.33,N,008490,500,60 억,,1097173,N,N,0,N,00,N
20230927,130232,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,28500,300,2,1.06,55190200,1950,41.57,28000,28850,28000,36650,19750,28200,28302.67,9.48,0,-433,29266,28732,28466,27932,27666,28600,27800,61,8450,500,20300,50,1,11569113,3297,9.70,0.76,12,0.02,2938.00,37690.00,35700,20221111,-20.17,26000,20230707,9.62,34200,-16.67,20230201,26000,9.62,20230707,35700,-20.17,20221111,26000,9.62,20230707,0.33,N,008490,500,60 억,,1097173,N,N,0,N,00,N
20230927,120232,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,28250,50,2,0.18,51465200,1819,38.78,28000,28850,28000,36650,19750,28200,28293.13,9.48,0,-468,29266,28732,28466,27932,27666,28600,27800,61,8450,500,20300,50,1,11569113,3268,9.62,0.75,12,0.02,2938.00,37690.00,35700,20221111,-20.87,26000,20230707,8.65,34200,-17.40,20230201,26000,8.65,20230707,35700,-20.87,20221111,26000,8.65,20230707,0.33,N,008490,500,60 억,,1097173,N,N,0,N,00,N
20230927,110232,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,28350,150,2,0.53,36005700,1272,27.12,28000,28850,28000,36650,19750,28200,28306.37,9.48,0,-158,29266,28732,28466,27932,27666,28600,27800,61,8450,500,20300,50,1,11569113,3280,9.65,0.75,12,0.01,2938.00,37690.00,35700,20221111,-20.59,26000,20230707,9.04,34200,-17.11,20230201,26000,9.04,20230707,35700,-20.59,20221111,26000,9.04,20230707,0.33,N,008490,500,60 억,,1097173,N,N,0,N,00,N
20230927,100231,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,28300,100,2,0.35,17174250,607,12.94,28000,28850,28000,36650,19750,28200,28293.66,9.48,0,-167,29266,28732,28466,27932,27666,28600,27800,61,8450,500,20300,50,1,11569113,3274,9.63,0.75,12,0.01,2938.00,37690.00,35700,20221111,-20.73,26000,20230707,8.85,34200,-17.25,20230201,26000,8.85,20230707,35700,-20.73,20221111,26000,8.85,20230707,0.33,N,008490,500,60 억,,1097173,N,N,0,N,00,N
20230927,090235,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,28300,100,2,0.35,7794600,276,5.88,28000,28850,28000,36650,19750,28200,28241.30,9.48,0,-108,29266,28732,28466,27932,27666,28600,27800,61,8450,500,20300,50,1,11569113,3274,9.63,0.75,12,0.00,2938.00,37690.00,35700,20221111,-20.73,26000,20230707,8.85,34200,-17.25,20230201,26000,8.85,20230707,35700,-20.73,20221111,26000,8.85,20230707,0.33,N,008490,500,60 억,,1097173,N,N,0,N,00,N
20230926,160231,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,28200,-250,5,-0.88,132856650,4682,46.49,28950,29000,28200,36950,19950,28450,28376.54,9.49,0,-508,30383,29416,28933,27966,27483,29175,27725,61,8500,500,20480,50,1,11569113,3262,9.60,0.75,12,0.04,2938.00,37690.00,35700,20221111,-21.01,26000,20230707,8.46,34200,-17.54,20230201,26000,8.46,20230707,35700,-21.01,20221111,26000,8.46,20230707,0.34,N,008490,500,60 억,,1098219,N,N,2,N,00,N
20230926,150233,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,28500,50,2,0.18,108060050,3805,37.79,28950,29000,28200,36950,19950,28450,28399.49,9.49,0,-629,30383,29416,28933,27966,27483,29175,27725,61,8500,500,20480,50,1,11569113,3297,9.70,0.76,12,0.03,2938.00,37690.00,35700,20221111,-20.17,26000,20230707,9.62,34200,-16.67,20230201,26000,9.62,20230707,35700,-20.17,20221111,26000,9.62,20230707,0.34,N,008490,500,60 억,,1098219,N,N,2,N,00,N
20230926,140229,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,28350,-100,5,-0.35,92206600,3246,32.23,28950,29000,28200,36950,19950,28450,28406.22,9.49,0,-716,30383,29416,28933,27966,27483,29175,27725,61,8500,500,20480,50,1,11569113,3280,9.65,0.75,12,0.03,2938.00,37690.00,35700,20221111,-20.59,26000,20230707,9.04,34200,-17.11,20230201,26000,9.04,20230707,35700,-20.59,20221111,26000,9.04,20230707,0.34,N,008490,500,60 억,,1098219,N,N,2,N,00,N
20230926,130230,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,28300,-150,5,-0.53,76557350,2693,26.74,28950,29000,28200,36950,19950,28450,28428.28,9.49,0,-658,30383,29416,28933,27966,27483,29175,27725,61,8500,500,20480,50,1,11569113,3274,9.63,0.75,12,0.02,2938.00,37690.00,35700,20221111,-20.73,26000,20230707,8.85,34200,-17.25,20230201,26000,8.85,20230707,35700,-20.73,20221111,26000,8.85,20230707,0.34,N,008490,500,60 억,,1098219,N,N,2,N,00,N
20230926,120231,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,28200,-250,5,-0.88,66686750,2344,23.28,28950,29000,28200,36950,19950,28450,28449.98,9.49,0,-644,30383,29416,28933,27966,27483,29175,27725,61,8500,500,20480,50,1,11569113,3262,9.60,0.75,12,0.02,2938.00,37690.00,35700,20221111,-21.01,26000,20230707,8.46,34200,-17.54,20230201,26000,8.46,20230707,35700,-21.01,20221111,26000,8.46,20230707,0.34,N,008490,500,60 억,,1098219,N,N,2,N,00,N
20230926,110230,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,28300,-150,5,-0.53,47803850,1676,16.64,28950,29000,28300,36950,19950,28450,28522.58,9.49,0,-420,30383,29416,28933,27966,27483,29175,27725,61,8500,500,20480,50,1,11569113,3274,9.63,0.75,12,0.01,2938.00,37690.00,35700,20221111,-20.73,26000,20230707,8.85,34200,-17.25,20230201,26000,8.85,20230707,35700,-20.73,20221111,26000,8.85,20230707,0.34,N,008490,500,60 억,,1098219,N,N,2,N,00,N
20230926,100231,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,28500,50,2,0.18,19707550,688,6.83,28950,29000,28400,36950,19950,28450,28644.69,9.49,0,-315,30383,29416,28933,27966,27483,29175,27725,61,8500,500,20480,50,1,11569113,3297,9.70,0.76,12,0.01,2938.00,37690.00,35700,20221111,-20.17,26000,20230707,9.62,34200,-16.67,20230201,26000,9.62,20230707,35700,-20.17,20221111,26000,9.62,20230707,0.34,N,008490,500,60 억,,1098219,N,N,2,N,00,N
20230926,090230,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29000,550,2,1.93,1881500,65,0.65,28950,29000,28900,36950,19950,28450,28946.15,9.49,0,-6,30383,29416,28933,27966,27483,29175,27725,61,8500,500,20480,50,1,11569113,3355,9.87,0.77,12,0.00,2938.00,37690.00,35700,20221111,-18.77,26000,20230707,11.54,34200,-15.20,20230201,26000,11.54,20230707,35700,-18.77,20221111,26000,11.54,20230707,0.34,N,008490,500,60 억,,1098219,N,N,2,N,00,N
20230925,160230,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,28450,-250,5,-0.87,289918500,10070,142.57,29050,29900,28450,37300,20100,28700,28790.32,9.50,0,-8,29966,29332,28966,28332,27966,29150,28150,61,8600,500,20660,50,1,11569113,3291,9.68,0.75,12,0.09,2938.00,37690.00,35700,20221111,-20.31,26000,20230707,9.42,34200,-16.81,20230201,26000,9.42,20230707,35700,-20.31,20221111,26000,9.42,20230707,0.34,N,008490,500,60 억,,1098989,N,N,2,N,00,N
20230925,150231,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,28600,-100,5,-0.35,249406900,8648,122.44,29050,29900,28450,37300,20100,28700,28839.84,9.50,0,623,29966,29332,28966,28332,27966,29150,28150,61,8600,500,20660,50,1,11569113,3309,9.73,0.76,12,0.07,2938.00,37690.00,35700,20221111,-19.89,26000,20230707,10.00,34200,-16.37,20230201,26000,10.00,20230707,35700,-19.89,20221111,26000,10.00,20230707,0.34,N,008490,500,60 억,,1098989,N,N,2,N,00,N
20230925,140229,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,28550,-150,5,-0.52,221264550,7662,108.48,29050,29900,28450,37300,20100,28700,28878.17,9.50,0,662,29966,29332,28966,28332,27966,29150,28150,61,8600,500,20660,50,1,11569113,3303,9.72,0.76,12,0.07,2938.00,37690.00,35700,20221111,-20.03,26000,20230707,9.81,34200,-16.52,20230201,26000,9.81,20230707,35700,-20.03,20221111,26000,9.81,20230707,0.34,N,008490,500,60 억,,1098989,N,N,2,N,00,N
20230925,130229,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,28750,50,2,0.17,190215050,6576,93.10,29050,29900,28450,37300,20100,28700,28925.65,9.50,0,598,29966,29332,28966,28332,27966,29150,28150,61,8600,500,20660,50,1,11569113,3326,9.79,0.76,12,0.06,2938.00,37690.00,35700,20221111,-19.47,26000,20230707,10.58,34200,-15.94,20230201,26000,10.58,20230707,35700,-19.47,20221111,26000,10.58,20230707,0.34,N,008490,500,60 억,,1098989,N,N,2,N,00,N
20230925,120232,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,28550,-150,5,-0.52,172581850,5959,84.37,29050,29900,28450,37300,20100,28700,28961.55,9.50,0,754,29966,29332,28966,28332,27966,29150,28150,61,8600,500,20660,50,1,11569113,3303,9.72,0.76,12,0.05,2938.00,37690.00,35700,20221111,-20.03,26000,20230707,9.81,34200,-16.52,20230201,26000,9.81,20230707,35700,-20.03,20221111,26000,9.81,20230707,0.34,N,008490,500,60 억,,1098989,N,N,2,N,00,N
20230925,110229,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,28700,0,3,0.00,135706400,4668,66.09,29050,29900,28650,37300,20100,28700,29071.64,9.50,0,878,29966,29332,28966,28332,27966,29150,28150,61,8600,500,20660,50,1,11569113,3320,9.77,0.76,12,0.04,2938.00,37690.00,35700,20221111,-19.61,26000,20230707,10.38,34200,-16.08,20230201,26000,10.38,20230707,35700,-19.61,20221111,26000,10.38,20230707,0.34,N,008490,500,60 억,,1098989,N,N,2,N,00,N
20230925,100230,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,28950,250,2,0.87,101450800,3480,49.27,29050,29900,28750,37300,20100,28700,29152.53,9.50,0,1356,29966,29332,28966,28332,27966,29150,28150,61,8600,500,20660,50,1,11569113,3349,9.85,0.77,12,0.03,2938.00,37690.00,35700,20221111,-18.91,26000,20230707,11.35,34200,-15.35,20230201,26000,11.35,20230707,35700,-18.91,20221111,26000,11.35,20230707,0.34,N,008490,500,60 억,,1098989,N,N,2,N,00,N
20230925,090230,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,28900,200,2,0.70,5308400,183,2.59,29050,29050,28900,37300,20100,28700,29007.65,9.50,0,-133,29966,29332,28966,28332,27966,29150,28150,61,8600,500,20660,50,1,11569113,3343,9.84,0.77,12,0.00,2938.00,37690.00,35700,20221111,-19.05,26000,20230707,11.15,34200,-15.50,20230201,26000,11.15,20230707,35700,-19.05,20221111,26000,11.15,20230707,0.34,N,008490,500,60 억,,1098989,N,N,2,N,00,N
20230922,160236,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,28700,-300,5,-1.03,204213150,7047,160.16,29250,29600,28600,37700,20300,29000,28979.09,9.49,0,-320,30000,29500,29250,28750,28500,29375,28625,61,8700,500,20880,50,1,11569113,3320,9.77,0.76,12,0.06,2938.00,37690.00,35700,20221111,-19.61,26000,20230707,10.38,34200,-16.08,20230201,26000,10.38,20230707,35700,-19.61,20221111,26000,10.38,20230707,0.36,N,008490,500,60 억,,1098257,N,N,2,N,00,N
20230922,150234,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29100,100,2,0.34,154587100,5318,120.86,29250,29600,28600,37700,20300,29000,29068.65,9.49,0,-193,30000,29500,29250,28750,28500,29375,28625,61,8700,500,20880,50,1,11569113,3367,9.90,0.77,12,0.05,2938.00,37690.00,35700,20221111,-18.49,26000,20230707,11.92,34200,-14.91,20230201,26000,11.92,20230707,35700,-18.49,20221111,26000,11.92,20230707,0.36,N,008490,500,60 억,,1098257,N,N,1,N,00,N
20230922,140234,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29200,200,2,0.69,147921800,5090,115.68,29250,29600,28600,37700,20300,29000,29061.26,9.49,0,-125,30000,29500,29250,28750,28500,29375,28625,61,8700,500,20880,50,1,11569113,3378,9.94,0.77,12,0.04,2938.00,37690.00,35700,20221111,-18.21,26000,20230707,12.31,34200,-14.62,20230201,26000,12.31,20230707,35700,-18.21,20221111,26000,12.31,20230707,0.36,N,008490,500,60 억,,1098257,N,N,1,N,00,N
20230922,130224,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29500,500,2,1.72,124317750,4289,97.48,29250,29550,28600,37700,20300,29000,28985.25,9.49,0,70,30000,29500,29250,28750,28500,29375,28625,61,8700,500,20880,50,1,11569113,3413,10.04,0.78,12,0.04,2938.00,37690.00,35700,20221111,-17.37,26000,20230707,13.46,34200,-13.74,20230201,26000,13.46,20230707,35700,-17.37,20221111,26000,13.46,20230707,0.36,N,008490,500,60 억,,1098257,N,N,1,N,00,N
20230922,120223,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29400,400,2,1.38,98223050,3404,77.36,29250,29450,28600,37700,20300,29000,28855.19,9.49,0,130,30000,29500,29250,28750,28500,29375,28625,61,8700,500,20880,50,1,11569113,3401,10.01,0.78,12,0.03,2938.00,37690.00,35700,20221111,-17.65,26000,20230707,13.08,34200,-14.04,20230201,26000,13.08,20230707,35700,-17.65,20221111,26000,13.08,20230707,0.36,N,008490,500,60 억,,1098257,N,N,1,N,00,N
20230922,110225,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,28650,-350,5,-1.21,51105700,1776,40.36,29250,29250,28600,37700,20300,29000,28775.73,9.49,0,-219,30000,29500,29250,28750,28500,29375,28625,61,8700,500,20880,50,1,11569113,3315,9.75,0.76,12,0.02,2938.00,37690.00,35700,20221111,-19.75,26000,20230707,10.19,34200,-16.23,20230201,26000,10.19,20230707,35700,-19.75,20221111,26000,10.19,20230707,0.36,N,008490,500,60 억,,1098257,N,N,1,N,00,N
20230922,100223,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,28750,-250,5,-0.86,31336750,1086,24.68,29250,29250,28650,37700,20300,29000,28855.20,9.49,0,116,30000,29500,29250,28750,28500,29375,28625,61,8700,500,20880,50,1,11569113,3326,9.79,0.76,12,0.01,2938.00,37690.00,35700,20221111,-19.47,26000,20230707,10.58,34200,-15.94,20230201,26000,10.58,20230707,35700,-19.47,20221111,26000,10.58,20230707,0.36,N,008490,500,60 억,,1098257,N,N,1,N,00,N
20230922,090220,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,28950,-50,5,-0.17,2441400,84,1.91,29250,29250,28950,37700,20300,29000,29064.29,9.49,0,-14,30000,29500,29250,28750,28500,29375,28625,61,8700,500,20880,50,1,11569113,3349,9.85,0.77,12,0.00,2938.00,37690.00,35700,20221111,-18.91,26000,20230707,11.35,34200,-15.35,20230201,26000,11.35,20230707,35700,-18.91,20221111,26000,11.35,20230707,0.36,N,008490,500,60 억,,1098257,N,N,1,N,00,N
20230921,160224,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29000,-650,5,-2.19,128664150,4399,71.19,29700,29750,29000,38500,20800,29650,29248.61,9.50,0,-710,30383,30016,29583,29216,28783,29800,29000,61,8850,500,21340,50,1,11569113,3355,9.87,0.77,12,0.04,2938.00,37690.00,35700,20221111,-18.77,26000,20230707,11.54,34200,-15.20,20230201,26000,11.54,20230707,35700,-18.77,20221111,26000,11.54,20230707,0.36,N,008490,500,60 억,,1099054,N,N,1,N,00,N
20230921,150221,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29250,-400,5,-1.35,106361950,3632,58.78,29700,29750,29050,38500,20800,29650,29284.68,9.50,0,-690,30383,30016,29583,29216,28783,29800,29000,61,8850,500,21340,50,1,11569113,3384,9.96,0.78,12,0.03,2938.00,37690.00,35700,20221111,-18.07,26000,20230707,12.50,34200,-14.47,20230201,26000,12.50,20230707,35700,-18.07,20221111,26000,12.50,20230707,0.36,N,008490,500,60 억,,1099054,N,N,4,N,00,N
20230921,140223,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29150,-500,5,-1.69,87306700,2977,48.18,29700,29750,29100,38500,20800,29650,29327.07,9.50,0,-675,30383,30016,29583,29216,28783,29800,29000,61,8850,500,21340,50,1,11569113,3372,9.92,0.77,12,0.03,2938.00,37690.00,35700,20221111,-18.35,26000,20230707,12.12,34200,-14.77,20230201,26000,12.12,20230707,35700,-18.35,20221111,26000,12.12,20230707,0.36,N,008490,500,60 억,,1099054,N,N,4,N,00,N
20230921,130217,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29150,-500,5,-1.69,83838350,2858,46.25,29700,29750,29100,38500,20800,29650,29334.62,9.50,0,-675,30383,30016,29583,29216,28783,29800,29000,61,8850,500,21340,50,1,11569113,3372,9.92,0.77,12,0.02,2938.00,37690.00,35700,20221111,-18.35,26000,20230707,12.12,34200,-14.77,20230201,26000,12.12,20230707,35700,-18.35,20221111,26000,12.12,20230707,0.36,N,008490,500,60 억,,1099054,N,N,4,N,00,N
20230921,120217,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29300,-350,5,-1.18,58910550,2004,32.43,29700,29750,29200,38500,20800,29650,29396.48,9.50,0,-208,30383,30016,29583,29216,28783,29800,29000,61,8850,500,21340,50,1,11569113,3390,9.97,0.78,12,0.02,2938.00,37690.00,35700,20221111,-17.93,26000,20230707,12.69,34200,-14.33,20230201,26000,12.69,20230707,35700,-17.93,20221111,26000,12.69,20230707,0.36,N,008490,500,60 억,,1099054,N,N,4,N,00,N
20230921,110224,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29300,-350,5,-1.18,43183800,1467,23.74,29700,29750,29200,38500,20800,29650,29436.81,9.50,0,-187,30383,30016,29583,29216,28783,29800,29000,61,8850,500,21340,50,1,11569113,3390,9.97,0.78,12,0.01,2938.00,37690.00,35700,20221111,-17.93,26000,20230707,12.69,34200,-14.33,20230201,26000,12.69,20230707,35700,-17.93,20221111,26000,12.69,20230707,0.36,N,008490,500,60 억,,1099054,N,N,4,N,00,N
20230921,100220,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29500,-150,5,-0.51,21688900,733,11.86,29700,29750,29300,38500,20800,29650,29589.22,9.50,0,-194,30383,30016,29583,29216,28783,29800,29000,61,8850,500,21340,50,1,11569113,3413,10.04,0.78,12,0.01,2938.00,37690.00,35700,20221111,-17.37,26000,20230707,13.46,34200,-13.74,20230201,26000,13.46,20230707,35700,-17.37,20221111,26000,13.46,20230707,0.36,N,008490,500,60 억,,1099054,N,N,4,N,00,N
20230921,090223,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29300,-350,5,-1.18,1446050,49,0.79,29700,29700,29300,38500,20800,29650,29511.22,9.50,0,-10,30383,30016,29583,29216,28783,29800,29000,61,8850,500,21340,50,1,11569113,3390,9.97,0.78,12,0.00,2938.00,37690.00,35700,20221111,-17.93,26000,20230707,12.69,34200,-14.33,20230201,26000,12.69,20230707,35700,-17.93,20221111,26000,12.69,20230707,0.36,N,008490,500,60 억,,1099054,N,N,4,N,00,N
20230920,160224,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29650,150,2,0.51,182222650,6176,110.03,29950,29950,29150,38350,20650,29500,29504.85,9.51,0,-49,30600,30050,29700,29150,28800,29875,28975,61,8850,500,21240,50,1,11569113,3430,10.09,0.79,12,0.05,2938.00,37690.00,35700,20221111,-16.95,26000,20230707,14.04,34200,-13.30,20230201,26000,14.04,20230707,35700,-16.95,20221111,26000,14.04,20230707,0.36,N,008490,500,60 억,,1099648,N,N,4,N,00,N
20230920,150219,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29650,150,2,0.51,170289800,5773,102.85,29950,29950,29150,38350,20650,29500,29497.63,9.51,0,-60,30600,30050,29700,29150,28800,29875,28975,61,8850,500,21240,50,1,11569113,3430,10.09,0.79,12,0.05,2938.00,37690.00,35700,20221111,-16.95,26000,20230707,14.04,34200,-13.30,20230201,26000,14.04,20230707,35700,-16.95,20221111,26000,14.04,20230707,0.36,N,008490,500,60 억,,1099648,N,N,1,N,00,N
20230920,140221,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29450,-50,5,-0.17,161906900,5489,97.79,29950,29950,29150,38350,20650,29500,29496.61,9.51,0,3,30600,30050,29700,29150,28800,29875,28975,61,8850,500,21240,50,1,11569113,3407,10.02,0.78,12,0.05,2938.00,37690.00,35700,20221111,-17.51,26000,20230707,13.27,34200,-13.89,20230201,26000,13.27,20230707,35700,-17.51,20221111,26000,13.27,20230707,0.36,N,008490,500,60 억,,1099648,N,N,1,N,00,N
20230920,130220,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29500,0,3,0.00,155742200,5280,94.07,29950,29950,29150,38350,20650,29500,29496.63,9.51,0,-59,30600,30050,29700,29150,28800,29875,28975,61,8850,500,21240,50,1,11569113,3413,10.04,0.78,12,0.05,2938.00,37690.00,35700,20221111,-17.37,26000,20230707,13.46,34200,-13.74,20230201,26000,13.46,20230707,35700,-17.37,20221111,26000,13.46,20230707,0.36,N,008490,500,60 억,,1099648,N,N,1,N,00,N
20230920,120217,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29300,-200,5,-0.68,139895750,4740,84.45,29950,29950,29150,38350,20650,29500,29513.87,9.51,0,-59,30600,30050,29700,29150,28800,29875,28975,61,8850,500,21240,50,1,11569113,3390,9.97,0.78,12,0.04,2938.00,37690.00,35700,20221111,-17.93,26000,20230707,12.69,34200,-14.33,20230201,26000,12.69,20230707,35700,-17.93,20221111,26000,12.69,20230707,0.36,N,008490,500,60 억,,1099648,N,N,1,N,00,N
20230920,110220,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29400,-100,5,-0.34,124291650,4208,74.97,29950,29950,29150,38350,20650,29500,29536.99,9.51,0,-59,30600,30050,29700,29150,28800,29875,28975,61,8850,500,21240,50,1,11569113,3401,10.01,0.78,12,0.04,2938.00,37690.00,35700,20221111,-17.65,26000,20230707,13.08,34200,-14.04,20230201,26000,13.08,20230707,35700,-17.65,20221111,26000,13.08,20230707,0.36,N,008490,500,60 억,,1099648,N,N,1,N,00,N
20230920,100217,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29600,100,2,0.34,59357250,1997,35.58,29950,29950,29500,38350,20650,29500,29723.21,9.51,0,-224,30600,30050,29700,29150,28800,29875,28975,61,8850,500,21240,50,1,11569113,3424,10.07,0.79,12,0.02,2938.00,37690.00,35700,20221111,-17.09,26000,20230707,13.85,34200,-13.45,20230201,26000,13.85,20230707,35700,-17.09,20221111,26000,13.85,20230707,0.36,N,008490,500,60 억,,1099648,N,N,1,N,00,N
20230920,090218,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29600,100,2,0.34,2988500,100,1.78,29950,29950,29600,38350,20650,29500,29885.00,9.51,0,-33,30600,30050,29700,29150,28800,29875,28975,61,8850,500,21240,50,1,11569113,3424,10.07,0.79,12,0.00,2938.00,37690.00,35700,20221111,-17.09,26000,20230707,13.85,34200,-13.45,20230201,26000,13.85,20230707,35700,-17.09,20221111,26000,13.85,20230707,0.36,N,008490,500,60 억,,1099648,N,N,1,N,00,N
20230919,160218,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29500,-500,5,-1.67,166190850,5613,36.88,30000,30250,29350,39000,21000,30000,29608.73,9.51,0,-575,31233,30616,29583,28966,27933,30925,29275,61,9000,500,21600,50,1,11569113,3413,10.04,0.78,12,0.05,2938.00,37690.00,35700,20221111,-17.37,26000,20230707,13.46,34200,-13.74,20230201,26000,13.46,20230707,35700,-17.37,20221111,26000,13.46,20230707,0.35,N,008490,500,60 억,,1100316,N,N,1,N,00,N
20230919,150219,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29450,-550,5,-1.83,156311150,5278,34.68,30000,30250,29350,39000,21000,30000,29615.60,9.51,0,-522,31233,30616,29583,28966,27933,30925,29275,61,9000,500,21600,50,1,11569113,3407,10.02,0.78,12,0.05,2938.00,37690.00,35700,20221111,-17.51,26000,20230707,13.27,34200,-13.89,20230201,26000,13.27,20230707,35700,-17.51,20221111,26000,13.27,20230707,0.35,N,008490,500,60 억,,1100316,N,N,2,N,00,N
20230919,140215,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29550,-450,5,-1.50,127730400,4308,28.30,30000,30250,29350,39000,21000,30000,29649.58,9.51,0,-504,31233,30616,29583,28966,27933,30925,29275,61,9000,500,21600,50,1,11569113,3419,10.06,0.78,12,0.04,2938.00,37690.00,35700,20221111,-17.23,26000,20230707,13.65,34200,-13.60,20230201,26000,13.65,20230707,35700,-17.23,20221111,26000,13.65,20230707,0.35,N,008490,500,60 억,,1100316,N,N,2,N,00,N
20230919,130215,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29650,-350,5,-1.17,105283150,3547,23.30,30000,30250,29350,39000,21000,30000,29682.31,9.51,0,-92,31233,30616,29583,28966,27933,30925,29275,61,9000,500,21600,50,1,11569113,3430,10.09,0.79,12,0.03,2938.00,37690.00,35700,20221111,-16.95,26000,20230707,14.04,34200,-13.30,20230201,26000,14.04,20230707,35700,-16.95,20221111,26000,14.04,20230707,0.35,N,008490,500,60 억,,1100316,N,N,2,N,00,N
20230919,120220,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29650,-350,5,-1.17,95027000,3200,21.02,30000,30250,29350,39000,21000,30000,29695.94,9.51,0,70,31233,30616,29583,28966,27933,30925,29275,61,9000,500,21600,50,1,11569113,3430,10.09,0.79,12,0.03,2938.00,37690.00,35700,20221111,-16.95,26000,20230707,14.04,34200,-13.30,20230201,26000,14.04,20230707,35700,-16.95,20221111,26000,14.04,20230707,0.35,N,008490,500,60 억,,1100316,N,N,2,N,00,N
20230919,110221,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29500,-500,5,-1.67,86656850,2917,19.17,30000,30250,29350,39000,21000,30000,29707.52,9.51,0,214,31233,30616,29583,28966,27933,30925,29275,61,9000,500,21600,50,1,11569113,3413,10.04,0.78,12,0.03,2938.00,37690.00,35700,20221111,-17.37,26000,20230707,13.46,34200,-13.74,20230201,26000,13.46,20230707,35700,-17.37,20221111,26000,13.46,20230707,0.35,N,008490,500,60 억,,1100316,N,N,2,N,00,N
20230919,100219,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29700,-300,5,-1.00,51605200,1728,11.35,30000,30250,29600,39000,21000,30000,29864.12,9.51,0,258,31233,30616,29583,28966,27933,30925,29275,61,9000,500,21600,50,1,11569113,3436,10.11,0.79,12,0.01,2938.00,37690.00,35700,20221111,-16.81,26000,20230707,14.23,34200,-13.16,20230201,26000,14.23,20230707,35700,-16.81,20221111,26000,14.23,20230707,0.35,N,008490,500,60 억,,1100316,N,N,2,N,00,N
20230919,090219,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,30200,200,2,0.67,3202400,106,0.70,30000,30250,30000,39000,21000,30000,30211.32,9.51,0,0,31233,30616,29583,28966,27933,30925,29275,61,9000,500,21600,50,1,11569113,3494,10.28,0.80,12,0.00,2938.00,37690.00,35700,20221111,-15.41,26000,20230707,16.15,34200,-11.70,20230201,26000,16.15,20230707,35700,-15.41,20221111,26000,16.15,20230707,0.35,N,008490,500,60 억,,1100316,N,N,2,N,00,N
20230918,160221,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,30000,1150,2,3.99,450961000,15199,285.16,28650,30200,28550,37500,20200,28850,29670.37,9.50,0,573,29583,29216,28933,28566,28283,29400,28750,61,8650,500,20770,50,1,11569113,3471,10.21,0.80,12,0.13,2938.00,37690.00,35700,20221111,-15.97,26000,20230707,15.38,34200,-12.28,20230201,26000,15.38,20230707,35700,-15.97,20221111,26000,15.38,20230707,0.36,N,008490,500,60 억,,1099301,N,N,2,N,00,N
20230918,150216,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,30150,1300,2,4.51,394075050,13310,249.72,28650,30200,28550,37500,20200,28850,29607.44,9.50,0,732,29583,29216,28933,28566,28283,29400,28750,61,8650,500,20770,50,1,11569113,3488,10.26,0.80,12,0.12,2938.00,37690.00,35700,20221111,-15.55,26000,20230707,15.96,34200,-11.84,20230201,26000,15.96,20230707,35700,-15.55,20221111,26000,15.96,20230707,0.36,N,008490,500,60 억,,1099301,N,N,4,N,00,N
20230918,140222,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29450,600,2,2.08,147634050,5065,95.03,28650,29450,28550,37500,20200,28850,29147.89,9.50,0,332,29583,29216,28933,28566,28283,29400,28750,61,8650,500,20770,50,1,11569113,3407,10.02,0.78,12,0.04,2938.00,37690.00,35700,20221111,-17.51,26000,20230707,13.27,34200,-13.89,20230201,26000,13.27,20230707,35700,-17.51,20221111,26000,13.27,20230707,0.36,N,008490,500,60 억,,1099301,N,N,4,N,00,N
20230918,130222,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29400,550,2,1.91,135359600,4647,87.19,28650,29450,28550,37500,20200,28850,29128.38,9.50,0,232,29583,29216,28933,28566,28283,29400,28750,61,8650,500,20770,50,1,11569113,3401,10.01,0.78,12,0.04,2938.00,37690.00,35700,20221111,-17.65,26000,20230707,13.08,34200,-14.04,20230201,26000,13.08,20230707,35700,-17.65,20221111,26000,13.08,20230707,0.36,N,008490,500,60 억,,1099301,N,N,4,N,00,N
20230918,120219,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29400,550,2,1.91,114192000,3925,73.64,28650,29400,28550,37500,20200,28850,29093.50,9.50,0,60,29583,29216,28933,28566,28283,29400,28750,61,8650,500,20770,50,1,11569113,3401,10.01,0.78,12,0.03,2938.00,37690.00,35700,20221111,-17.65,26000,20230707,13.08,34200,-14.04,20230201,26000,13.08,20230707,35700,-17.65,20221111,26000,13.08,20230707,0.36,N,008490,500,60 억,,1099301,N,N,4,N,00,N
20230918,110219,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29150,300,2,1.04,81907300,2824,52.98,28650,29150,28550,37500,20200,28850,29004.00,9.50,0,-94,29583,29216,28933,28566,28283,29400,28750,61,8650,500,20770,50,1,11569113,3372,9.92,0.77,12,0.02,2938.00,37690.00,35700,20221111,-18.35,26000,20230707,12.12,34200,-14.77,20230201,26000,12.12,20230707,35700,-18.35,20221111,26000,12.12,20230707,0.36,N,008490,500,60 억,,1099301,N,N,4,N,00,N
20230918,100217,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29050,200,2,0.69,42862100,1482,27.80,28650,29150,28550,37500,20200,28850,28921.79,9.50,0,-88,29583,29216,28933,28566,28283,29400,28750,61,8650,500,20770,50,1,11569113,3361,9.89,0.77,12,0.01,2938.00,37690.00,35700,20221111,-18.63,26000,20230707,11.73,34200,-15.06,20230201,26000,11.73,20230707,35700,-18.63,20221111,26000,11.73,20230707,0.36,N,008490,500,60 억,,1099301,N,N,4,N,00,N
20230918,090216,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,28700,-150,5,-0.52,3869300,135,2.53,28650,28700,28650,37500,20200,28850,28661.48,9.50,0,-4,29583,29216,28933,28566,28283,29400,28750,61,8650,500,20770,50,1,11569113,3320,9.77,0.76,12,0.00,2938.00,37690.00,35700,20221111,-19.61,26000,20230707,10.38,34200,-16.08,20230201,26000,10.38,20230707,35700,-19.61,20221111,26000,10.38,20230707,0.36,N,008490,500,60 억,,1099301,N,N,4,N,00,N
20230915,160217,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,28850,200,2,0.70,154506350,5326,24.88,28750,29300,28650,37200,20100,28650,29009.83,9.51,0,-917,29983,29316,28933,28266,27883,29125,28075,61,8550,500,20620,50,1,11569113,3338,9.82,0.77,12,0.05,2938.00,37690.00,35700,20221111,-19.19,26000,20230707,10.96,34200,-15.64,20230201,26000,10.96,20230707,35700,-19.19,20221111,26000,10.96,20230707,0.36,N,008490,500,60 억,,1099860,N,N,4,N,00,N
20230915,150219,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,28950,300,2,1.05,142637350,4915,22.96,28750,29300,28650,37200,20100,28650,29020.82,9.51,0,-737,29983,29316,28933,28266,27883,29125,28075,61,8550,500,20620,50,1,11569113,3349,9.85,0.77,12,0.04,2938.00,37690.00,35700,20221111,-18.91,26000,20230707,11.35,34200,-15.35,20230201,26000,11.35,20230707,35700,-18.91,20221111,26000,11.35,20230707,0.36,N,008490,500,60 억,,1099860,N,N,30,N,00,N
20230915,140217,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29150,500,2,1.75,110847350,3819,17.84,28750,29300,28650,37200,20100,28650,29025.23,9.51,0,-229,29983,29316,28933,28266,27883,29125,28075,61,8550,500,20620,50,1,11569113,3372,9.92,0.77,12,0.03,2938.00,37690.00,35700,20221111,-18.35,26000,20230707,12.12,34200,-14.77,20230201,26000,12.12,20230707,35700,-18.35,20221111,26000,12.12,20230707,0.36,N,008490,500,60 억,,1099860,N,N,30,N,00,N
20230915,130213,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29200,550,2,1.92,104517400,3602,16.82,28750,29300,28650,37200,20100,28650,29016.49,9.51,0,-120,29983,29316,28933,28266,27883,29125,28075,61,8550,500,20620,50,1,11569113,3378,9.94,0.77,12,0.03,2938.00,37690.00,35700,20221111,-18.21,26000,20230707,12.31,34200,-14.62,20230201,26000,12.31,20230707,35700,-18.21,20221111,26000,12.31,20230707,0.36,N,008490,500,60 억,,1099860,N,N,30,N,00,N
20230915,120218,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29000,350,2,1.22,91572300,3159,14.75,28750,29200,28650,37200,20100,28650,28987.75,9.51,0,-237,29983,29316,28933,28266,27883,29125,28075,61,8550,500,20620,50,1,11569113,3355,9.87,0.77,12,0.03,2938.00,37690.00,35700,20221111,-18.77,26000,20230707,11.54,34200,-15.20,20230201,26000,11.54,20230707,35700,-18.77,20221111,26000,11.54,20230707,0.36,N,008490,500,60 억,,1099860,N,N,30,N,00,N
20230915,110220,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29000,350,2,1.22,78537800,2710,12.66,28750,29200,28650,37200,20100,28650,28980.74,9.51,0,-205,29983,29316,28933,28266,27883,29125,28075,61,8550,500,20620,50,1,11569113,3355,9.87,0.77,12,0.02,2938.00,37690.00,35700,20221111,-18.77,26000,20230707,11.54,34200,-15.20,20230201,26000,11.54,20230707,35700,-18.77,20221111,26000,11.54,20230707,0.36,N,008490,500,60 억,,1099860,N,N,30,N,00,N
20230915,100220,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29100,450,2,1.57,59628150,2059,9.62,28750,29200,28650,37200,20100,28650,28959.76,9.51,0,-94,29983,29316,28933,28266,27883,29125,28075,61,8550,500,20620,50,1,11569113,3367,9.90,0.77,12,0.02,2938.00,37690.00,35700,20221111,-18.49,26000,20230707,11.92,34200,-14.91,20230201,26000,11.92,20230707,35700,-18.49,20221111,26000,11.92,20230707,0.36,N,008490,500,60 억,,1099860,N,N,30,N,00,N
20230915,090219,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,28700,50,2,0.17,919650,32,0.15,28750,28750,28700,37200,20100,28650,28739.06,9.51,0,-7,29983,29316,28933,28266,27883,29125,28075,61,8550,500,20620,50,1,11569113,3320,9.77,0.76,12,0.00,2938.00,37690.00,35700,20221111,-19.61,26000,20230707,10.38,34200,-16.08,20230201,26000,10.38,20230707,35700,-19.61,20221111,26000,10.38,20230707,0.36,N,008490,500,60 억,,1099860,N,N,30,N,00,N
20230914,160218,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,28650,-600,5,-2.05,612163250,21298,281.01,29000,29600,28550,38000,20500,29250,28742.99,9.55,0,-1005,30116,29682,29416,28982,28716,29550,28850,61,8750,500,21060,50,1,11569113,3315,9.75,0.76,12,0.18,2938.00,37690.00,35700,20221111,-19.75,26000,20230707,10.19,34200,-16.23,20230201,26000,10.19,20230707,35700,-19.75,20221111,26000,10.19,20230707,0.37,N,008490,500,60 억,,1104374,N,N,30,N,00,N
20230914,150215,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,28600,-650,5,-2.22,558038450,19407,256.06,29000,29600,28550,38000,20500,29250,28754.49,9.55,0,-913,30116,29682,29416,28982,28716,29550,28850,61,8750,500,21060,50,1,11569113,3309,9.73,0.76,12,0.17,2938.00,37690.00,35700,20221111,-19.89,26000,20230707,10.00,34200,-16.37,20230201,26000,10.00,20230707,35700,-19.89,20221111,26000,10.00,20230707,0.37,N,008490,500,60 억,,1104374,N,N,0,N,00,N
20230914,140214,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,28800,-450,5,-1.54,325220500,11285,148.90,29000,29600,28550,38000,20500,29250,28818.83,9.55,0,-2221,30116,29682,29416,28982,28716,29550,28850,61,8750,500,21060,50,1,11569113,3332,9.80,0.76,12,0.10,2938.00,37690.00,35700,20221111,-19.33,26000,20230707,10.77,34200,-15.79,20230201,26000,10.77,20230707,35700,-19.33,20221111,26000,10.77,20230707,0.37,N,008490,500,60 억,,1104374,N,N,0,N,00,N
20230914,130212,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,28650,-600,5,-2.05,297551900,10323,136.21,29000,29600,28550,38000,20500,29250,28824.17,9.55,0,-2080,30116,29682,29416,28982,28716,29550,28850,61,8750,500,21060,50,1,11569113,3315,9.75,0.76,12,0.09,2938.00,37690.00,35700,20221111,-19.75,26000,20230707,10.19,34200,-16.23,20230201,26000,10.19,20230707,35700,-19.75,20221111,26000,10.19,20230707,0.37,N,008490,500,60 억,,1104374,N,N,0,N,00,N
20230914,120217,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,28650,-600,5,-2.05,257770600,8935,117.89,29000,29600,28550,38000,20500,29250,28849.54,9.55,0,-1877,30116,29682,29416,28982,28716,29550,28850,61,8750,500,21060,50,1,11569113,3315,9.75,0.76,12,0.08,2938.00,37690.00,35700,20221111,-19.75,26000,20230707,10.19,34200,-16.23,20230201,26000,10.19,20230707,35700,-19.75,20221111,26000,10.19,20230707,0.37,N,008490,500,60 억,,1104374,N,N,0,N,00,N
20230914,110216,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,28750,-500,5,-1.71,172823700,5972,78.80,29000,29600,28650,38000,20500,29250,28939.00,9.55,0,-1734,30116,29682,29416,28982,28716,29550,28850,61,8750,500,21060,50,1,11569113,3326,9.79,0.76,12,0.05,2938.00,37690.00,35700,20221111,-19.47,26000,20230707,10.58,34200,-15.94,20230201,26000,10.58,20230707,35700,-19.47,20221111,26000,10.58,20230707,0.37,N,008490,500,60 억,,1104374,N,N,0,N,00,N
20230914,100212,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29150,-100,5,-0.34,83488150,2873,37.91,29000,29600,28950,38000,20500,29250,29059.57,9.55,0,-1062,30116,29682,29416,28982,28716,29550,28850,61,8750,500,21060,50,1,11569113,3372,9.92,0.77,12,0.02,2938.00,37690.00,35700,20221111,-18.35,26000,20230707,12.12,34200,-14.77,20230201,26000,12.12,20230707,35700,-18.35,20221111,26000,12.12,20230707,0.37,N,008490,500,60 억,,1104374,N,N,0,N,00,N
20230914,090215,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29050,-200,5,-0.68,8392350,289,3.81,29000,29600,29000,38000,20500,29250,29039.27,9.55,0,-21,30116,29682,29416,28982,28716,29550,28850,61,8750,500,21060,50,1,11569113,3361,9.89,0.77,12,0.00,2938.00,37690.00,35700,20221111,-18.63,26000,20230707,11.73,34200,-15.06,20230201,26000,11.73,20230707,35700,-18.63,20221111,26000,11.73,20230707,0.37,N,008490,500,60 억,,1104374,N,N,0,N,00,N
20230913,160218,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29250,-350,5,-1.18,221077850,7546,66.24,29600,29850,29150,38450,20750,29600,29297.63,9.56,0,-1009,30733,30166,29733,29166,28733,29950,28950,61,8850,500,21310,50,1,11569113,3384,9.96,0.78,12,0.07,2938.00,37690.00,35700,20221111,-18.07,26000,20230707,12.50,34200,-14.47,20230201,26000,12.50,20230707,35700,-18.07,20221111,26000,12.50,20230707,0.37,N,008490,500,60 억,,1105582,N,N,0,N,00,N
20230913,150214,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29200,-400,5,-1.35,212371000,7248,63.62,29600,29850,29150,38450,20750,29600,29300.63,9.56,0,-1009,30733,30166,29733,29166,28733,29950,28950,61,8850,500,21310,50,1,11569113,3378,9.94,0.77,12,0.06,2938.00,37690.00,35700,20221111,-18.21,26000,20230707,12.31,34200,-14.62,20230201,26000,12.31,20230707,35700,-18.21,20221111,26000,12.31,20230707,0.37,N,008490,500,60 억,,1105582,N,N,0,N,00,N
20230913,140217,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29150,-450,5,-1.52,181686850,6197,54.40,29600,29850,29150,38450,20750,29600,29318.52,9.56,0,-995,30733,30166,29733,29166,28733,29950,28950,61,8850,500,21310,50,1,11569113,3372,9.92,0.77,12,0.05,2938.00,37690.00,35700,20221111,-18.35,26000,20230707,12.12,34200,-14.77,20230201,26000,12.12,20230707,35700,-18.35,20221111,26000,12.12,20230707,0.37,N,008490,500,60 억,,1105582,N,N,0,N,00,N
20230913,130211,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29250,-350,5,-1.18,159695900,5444,47.79,29600,29850,29150,38450,20750,29600,29334.29,9.56,0,-876,30733,30166,29733,29166,28733,29950,28950,61,8850,500,21310,50,1,11569113,3384,9.96,0.78,12,0.05,2938.00,37690.00,35700,20221111,-18.07,26000,20230707,12.50,34200,-14.47,20230201,26000,12.50,20230707,35700,-18.07,20221111,26000,12.50,20230707,0.37,N,008490,500,60 억,,1105582,N,N,0,N,00,N
20230913,120217,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29250,-350,5,-1.18,142931600,4871,42.76,29600,29850,29150,38450,20750,29600,29343.38,9.56,0,-551,30733,30166,29733,29166,28733,29950,28950,61,8850,500,21310,50,1,11569113,3384,9.96,0.78,12,0.04,2938.00,37690.00,35700,20221111,-18.07,26000,20230707,12.50,34200,-14.47,20230201,26000,12.50,20230707,35700,-18.07,20221111,26000,12.50,20230707,0.37,N,008490,500,60 억,,1105582,N,N,0,N,00,N
20230913,110215,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29350,-250,5,-0.84,106853800,3636,31.92,29600,29850,29250,38450,20750,29600,29387.73,9.56,0,85,30733,30166,29733,29166,28733,29950,28950,61,8850,500,21310,50,1,11569113,3396,9.99,0.78,12,0.03,2938.00,37690.00,35700,20221111,-17.79,26000,20230707,12.88,34200,-14.18,20230201,26000,12.88,20230707,35700,-17.79,20221111,26000,12.88,20230707,0.37,N,008490,500,60 억,,1105582,N,N,0,N,00,N
20230913,100213,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29450,-150,5,-0.51,60780900,2068,18.15,29600,29850,29300,38450,20750,29600,29391.15,9.56,0,728,30733,30166,29733,29166,28733,29950,28950,61,8850,500,21310,50,1,11569113,3407,10.02,0.78,12,0.02,2938.00,37690.00,35700,20221111,-17.51,26000,20230707,13.27,34200,-13.89,20230201,26000,13.27,20230707,35700,-17.51,20221111,26000,13.27,20230707,0.37,N,008490,500,60 억,,1105582,N,N,0,N,00,N
20230913,090213,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29450,-150,5,-0.51,4294000,145,1.27,29600,29850,29450,38450,20750,29600,29613.79,9.56,0,-44,30733,30166,29733,29166,28733,29950,28950,61,8850,500,21310,50,1,11569113,3407,10.02,0.78,12,0.00,2938.00,37690.00,35700,20221111,-17.51,26000,20230707,13.27,34200,-13.89,20230201,26000,13.27,20230707,35700,-17.51,20221111,26000,13.27,20230707,0.37,N,008490,500,60 억,,1105582,N,N,0,N,00,N
20230912,160212,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29600,-300,5,-1.00,338202850,11384,122.70,29900,30300,29300,38850,20950,29900,29708.98,9.58,0,-2129,30466,30182,29766,29482,29066,30325,29625,61,8950,500,21520,50,1,11569113,3424,10.07,0.79,12,0.10,2938.00,37690.00,35700,20221111,-17.09,26000,20230707,13.85,34200,-13.45,20230201,26000,13.85,20230707,35700,-17.09,20221111,26000,13.85,20230707,0.36,N,008490,500,60 억,,1107785,N,N,0,N,00,N
20230912,150214,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29500,-400,5,-1.34,303450400,10207,110.01,29900,30300,29300,38850,20950,29900,29729.64,9.58,0,-2075,30466,30182,29766,29482,29066,30325,29625,61,8950,500,21520,50,1,11569113,3413,10.04,0.78,12,0.09,2938.00,37690.00,35700,20221111,-17.37,26000,20230707,13.46,34200,-13.74,20230201,26000,13.46,20230707,35700,-17.37,20221111,26000,13.46,20230707,0.36,N,008490,500,60 억,,1107785,N,N,0,N,00,N
20230912,140213,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29700,-200,5,-0.67,181752650,6073,65.46,29900,30300,29600,38850,20950,29900,29927.98,9.58,0,-2291,30466,30182,29766,29482,29066,30325,29625,61,8950,500,21520,50,1,11569113,3436,10.11,0.79,12,0.05,2938.00,37690.00,35700,20221111,-16.81,26000,20230707,14.23,34200,-13.16,20230201,26000,14.23,20230707,35700,-16.81,20221111,26000,14.23,20230707,0.36,N,008490,500,60 억,,1107785,N,N,0,N,00,N
20230912,130213,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29850,-50,5,-0.17,154642050,5159,55.60,29900,30300,29700,38850,20950,29900,29975.20,9.58,0,-1704,30466,30182,29766,29482,29066,30325,29625,61,8950,500,21520,50,1,11569113,3453,10.16,0.79,12,0.04,2938.00,37690.00,35700,20221111,-16.39,26000,20230707,14.81,34200,-12.72,20230201,26000,14.81,20230707,35700,-16.39,20221111,26000,14.81,20230707,0.36,N,008490,500,60 억,,1107785,N,N,0,N,00,N
20230912,120209,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29850,-50,5,-0.17,129407400,4311,46.46,29900,30300,29800,38850,20950,29900,30017.95,9.58,0,-1314,30466,30182,29766,29482,29066,30325,29625,61,8950,500,21520,50,1,11569113,3453,10.16,0.79,12,0.04,2938.00,37690.00,35700,20221111,-16.39,26000,20230707,14.81,34200,-12.72,20230201,26000,14.81,20230707,35700,-16.39,20221111,26000,14.81,20230707,0.36,N,008490,500,60 억,,1107785,N,N,0,N,00,N
20230912,110212,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,30050,150,2,0.50,88111400,2931,31.59,29900,30300,29850,38850,20950,29900,30061.89,9.58,0,-574,30466,30182,29766,29482,29066,30325,29625,61,8950,500,21520,50,1,11569113,3477,10.23,0.80,12,0.03,2938.00,37690.00,35700,20221111,-15.83,26000,20230707,15.58,34200,-12.13,20230201,26000,15.58,20230707,35700,-15.83,20221111,26000,15.58,20230707,0.36,N,008490,500,60 억,,1107785,N,N,0,N,00,N
20230912,100212,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,30100,200,2,0.67,66323850,2204,23.76,29900,30300,29850,38850,20950,29900,30092.49,9.58,0,-189,30466,30182,29766,29482,29066,30325,29625,61,8950,500,21520,50,1,11569113,3482,10.25,0.80,12,0.02,2938.00,37690.00,35700,20221111,-15.69,26000,20230707,15.77,34200,-11.99,20230201,26000,15.77,20230707,35700,-15.69,20221111,26000,15.77,20230707,0.36,N,008490,500,60 억,,1107785,N,N,0,N,00,N
20230912,090214,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,30050,150,2,0.50,4786450,160,1.72,29900,30050,29900,38850,20950,29900,29915.31,9.58,0,9,30466,30182,29766,29482,29066,30325,29625,61,8950,500,21520,50,1,11569113,3477,10.23,0.80,12,0.00,2938.00,37690.00,35700,20221111,-15.83,26000,20230707,15.58,34200,-12.13,20230201,26000,15.58,20230707,35700,-15.83,20221111,26000,15.58,20230707,0.36,N,008490,500,60 억,,1107785,N,N,0,N,00,N
20230911,160210,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29900,-50,5,-0.17,275903150,9278,63.81,29800,30050,29350,38900,21000,29950,29737.35,9.58,0,-571,31150,30550,30100,29500,29050,30325,29275,61,8950,500,21560,50,1,11569113,3459,10.18,0.79,12,0.08,2938.00,37690.00,35700,20221111,-16.25,26000,20230707,15.00,34200,-12.57,20230201,26000,15.00,20230707,35700,-16.25,20221111,26000,15.00,20230707,0.37,N,008490,500,60 억,,1108436,N,N,0,N,00,N
20230911,150213,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29850,-100,5,-0.33,256177150,8618,59.27,29800,30050,29350,38900,21000,29950,29725.82,9.58,0,-495,31150,30550,30100,29500,29050,30325,29275,61,8950,500,21560,50,1,11569113,3453,10.16,0.79,12,0.07,2938.00,37690.00,35700,20221111,-16.39,26000,20230707,14.81,34200,-12.72,20230201,26000,14.81,20230707,35700,-16.39,20221111,26000,14.81,20230707,0.37,N,008490,500,60 억,,1108436,N,N,0,N,00,N
20230911,140213,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29800,-150,5,-0.50,207709200,6997,48.12,29800,30000,29350,38900,21000,29950,29685.47,9.58,0,-251,31150,30550,30100,29500,29050,30325,29275,61,8950,500,21560,50,1,11569113,3448,10.14,0.79,12,0.06,2938.00,37690.00,35700,20221111,-16.53,26000,20230707,14.62,34200,-12.87,20230201,26000,14.62,20230707,35700,-16.53,20221111,26000,14.62,20230707,0.37,N,008490,500,60 억,,1108436,N,N,0,N,00,N
20230911,130214,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29700,-250,5,-0.83,186169300,6272,43.13,29800,30000,29350,38900,21000,29950,29682.61,9.58,0,-77,31150,30550,30100,29500,29050,30325,29275,61,8950,500,21560,50,1,11569113,3436,10.11,0.79,12,0.05,2938.00,37690.00,35700,20221111,-16.81,26000,20230707,14.23,34200,-13.16,20230201,26000,14.23,20230707,35700,-16.81,20221111,26000,14.23,20230707,0.37,N,008490,500,60 억,,1108436,N,N,0,N,00,N
20230911,120216,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29700,-250,5,-0.83,177155350,5969,41.05,29800,30000,29350,38900,21000,29950,29679.23,9.58,0,-17,31150,30550,30100,29500,29050,30325,29275,61,8950,500,21560,50,1,11569113,3436,10.11,0.79,12,0.05,2938.00,37690.00,35700,20221111,-16.81,26000,20230707,14.23,34200,-13.16,20230201,26000,14.23,20230707,35700,-16.81,20221111,26000,14.23,20230707,0.37,N,008490,500,60 억,,1108436,N,N,0,N,00,N
20230911,110211,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29800,-150,5,-0.50,160368650,5405,37.17,29800,30000,29350,38900,21000,29950,29670.43,9.58,0,195,31150,30550,30100,29500,29050,30325,29275,61,8950,500,21560,50,1,11569113,3448,10.14,0.79,12,0.05,2938.00,37690.00,35700,20221111,-16.53,26000,20230707,14.62,34200,-12.87,20230201,26000,14.62,20230707,35700,-16.53,20221111,26000,14.62,20230707,0.37,N,008490,500,60 억,,1108436,N,N,0,N,00,N
20230911,100209,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29650,-300,5,-1.00,142968250,4819,33.14,29800,30000,29350,38900,21000,29950,29667.62,9.58,0,274,31150,30550,30100,29500,29050,30325,29275,61,8950,500,21560,50,1,11569113,3430,10.09,0.79,12,0.04,2938.00,37690.00,35700,20221111,-16.95,26000,20230707,14.04,34200,-13.30,20230201,26000,14.04,20230707,35700,-16.95,20221111,26000,14.04,20230707,0.37,N,008490,500,60 억,,1108436,N,N,0,N,00,N
20230911,090209,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29800,-150,5,-0.50,4946800,166,1.14,29800,29800,29800,38900,21000,29950,29800.00,9.58,0,0,31150,30550,30100,29500,29050,30325,29275,61,8950,500,21560,50,1,11569113,3448,10.14,0.79,12,0.00,2938.00,37690.00,35700,20221111,-16.53,26000,20230707,14.62,34200,-12.87,20230201,26000,14.62,20230707,35700,-16.53,20221111,26000,14.62,20230707,0.37,N,008490,500,60 억,,1108436,N,N,0,N,00,N
20230908,160212,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29950,-950,5,-3.07,435201700,14529,54.37,30700,30700,29650,40150,21650,30900,29954.01,9.59,0,-1442,32266,31582,30366,29682,28466,31925,30025,61,9250,500,22240,50,1,11569113,3465,10.19,0.79,12,0.13,2938.00,37690.00,35700,20221111,-16.11,26000,20230707,15.19,34200,-12.43,20230201,26000,15.19,20230707,35700,-16.11,20221111,26000,15.19,20230707,0.36,N,008490,500,60 억,,1109852,N,N,0,N,00,N
20230908,150212,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29850,-1050,5,-3.40,412827450,13782,51.57,30700,30700,29650,40150,21650,30900,29954.10,9.59,0,-1244,32266,31582,30366,29682,28466,31925,30025,61,9250,500,22240,50,1,11569113,3453,10.16,0.79,12,0.12,2938.00,37690.00,35700,20221111,-16.39,26000,20230707,14.81,34200,-12.72,20230201,26000,14.81,20230707,35700,-16.39,20221111,26000,14.81,20230707,0.36,N,008490,500,60 억,,1109852,N,N,0,N,00,N
20230908,140211,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29900,-1000,5,-3.24,330113200,11004,41.18,30700,30700,29700,40150,21650,30900,29999.38,9.59,0,-1196,32266,31582,30366,29682,28466,31925,30025,61,9250,500,22240,50,1,11569113,3459,10.18,0.79,12,0.10,2938.00,37690.00,35700,20221111,-16.25,26000,20230707,15.00,34200,-12.57,20230201,26000,15.00,20230707,35700,-16.25,20221111,26000,15.00,20230707,0.36,N,008490,500,60 억,,1109852,N,N,0,N,00,N
20230908,130214,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,30050,-850,5,-2.75,285384000,9510,35.59,30700,30700,29700,40150,21650,30900,30008.83,9.59,0,-728,32266,31582,30366,29682,28466,31925,30025,61,9250,500,22240,50,1,11569113,3477,10.23,0.80,12,0.08,2938.00,37690.00,35700,20221111,-15.83,26000,20230707,15.58,34200,-12.13,20230201,26000,15.58,20230707,35700,-15.83,20221111,26000,15.58,20230707,0.36,N,008490,500,60 억,,1109852,N,N,0,N,00,N
20230908,120217,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29950,-950,5,-3.07,248369100,8274,30.96,30700,30700,29700,40150,21650,30900,30018.02,9.59,0,-457,32266,31582,30366,29682,28466,31925,30025,61,9250,500,22240,50,1,11569113,3465,10.19,0.79,12,0.07,2938.00,37690.00,35700,20221111,-16.11,26000,20230707,15.19,34200,-12.43,20230201,26000,15.19,20230707,35700,-16.11,20221111,26000,15.19,20230707,0.36,N,008490,500,60 억,,1109852,N,N,0,N,00,N
20230908,110213,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29950,-950,5,-3.07,158311950,5256,19.67,30700,30700,29850,40150,21650,30900,30120.23,9.59,0,-1029,32266,31582,30366,29682,28466,31925,30025,61,9250,500,22240,50,1,11569113,3465,10.19,0.79,12,0.05,2938.00,37690.00,35700,20221111,-16.11,26000,20230707,15.19,34200,-12.43,20230201,26000,15.19,20230707,35700,-16.11,20221111,26000,15.19,20230707,0.36,N,008490,500,60 억,,1109852,N,N,0,N,00,N
20230908,100212,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,30200,-700,5,-2.27,49354500,1627,6.09,30700,30700,30100,40150,21650,30900,30334.67,9.59,0,-318,32266,31582,30366,29682,28466,31925,30025,61,9250,500,22240,50,1,11569113,3494,10.28,0.80,12,0.01,2938.00,37690.00,35700,20221111,-15.41,26000,20230707,16.15,34200,-11.70,20230201,26000,16.15,20230707,35700,-15.41,20221111,26000,16.15,20230707,0.36,N,008490,500,60 억,,1109852,N,N,0,N,00,N
20230908,090216,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,30400,-500,5,-1.62,4503850,147,0.55,30700,30700,30400,40150,21650,30900,30638.44,9.59,0,8,32266,31582,30366,29682,28466,31925,30025,61,9250,500,22240,50,1,11569113,3517,10.35,0.81,12,0.00,2938.00,37690.00,35700,20221111,-14.85,26000,20230707,16.92,34200,-11.11,20230201,26000,16.92,20230707,35700,-14.85,20221111,26000,16.92,20230707,0.36,N,008490,500,60 억,,1109852,N,N,0,N,00,N
20230907,160212,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,30900,600,2,1.98,796590200,26655,137.89,30300,31050,29150,39350,21250,30300,29884.79,9.62,0,-457,32166,31232,30616,29682,29066,30925,29375,61,9050,500,21810,50,1,11569113,3575,10.52,0.82,12,0.23,2938.00,37690.00,35700,20221111,-13.45,26000,20230707,18.85,34200,-9.65,20230201,26000,18.85,20230707,35700,-13.45,20221111,26000,18.85,20230707,0.34,N,008490,500,60 억,,1112483,N,N,0,N,00,N
20230907,150211,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,30050,-250,5,-0.83,563437500,19020,98.39,30300,30300,29150,39350,21250,30300,29623.42,9.62,0,2538,32166,31232,30616,29682,29066,30925,29375,61,9050,500,21810,50,1,11569113,3477,10.23,0.80,12,0.16,2938.00,37690.00,35700,20221111,-15.83,26000,20230707,15.58,34200,-12.13,20230201,26000,15.58,20230707,35700,-15.83,20221111,26000,15.58,20230707,0.34,N,008490,500,60 억,,1112483,N,N,0,N,00,N
20230907,140211,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29650,-650,5,-2.15,343315000,11534,59.67,30300,30300,29550,39350,21250,30300,29765.48,9.62,0,1392,32166,31232,30616,29682,29066,30925,29375,61,9050,500,21810,50,1,11569113,3430,10.09,0.79,12,0.10,2938.00,37690.00,35700,20221111,-16.95,26000,20230707,14.04,34200,-13.30,20230201,26000,14.04,20230707,35700,-16.95,20221111,26000,14.04,20230707,0.34,N,008490,500,60 억,,1112483,N,N,0,N,00,N
20230907,130212,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29800,-500,5,-1.65,309175550,10383,53.71,30300,30300,29550,39350,21250,30300,29777.09,9.62,0,1365,32166,31232,30616,29682,29066,30925,29375,61,9050,500,21810,50,1,11569113,3448,10.14,0.79,12,0.09,2938.00,37690.00,35700,20221111,-16.53,26000,20230707,14.62,34200,-12.87,20230201,26000,14.62,20230707,35700,-16.53,20221111,26000,14.62,20230707,0.34,N,008490,500,60 억,,1112483,N,N,0,N,00,N
20230907,120214,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29650,-650,5,-2.15,267802500,8991,46.51,30300,30300,29550,39350,21250,30300,29785.62,9.62,0,1269,32166,31232,30616,29682,29066,30925,29375,61,9050,500,21810,50,1,11569113,3430,10.09,0.79,12,0.08,2938.00,37690.00,35700,20221111,-16.95,26000,20230707,14.04,34200,-13.30,20230201,26000,14.04,20230707,35700,-16.95,20221111,26000,14.04,20230707,0.34,N,008490,500,60 억,,1112483,N,N,0,N,00,N
20230907,110212,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29600,-700,5,-2.31,247334850,8300,42.94,30300,30300,29550,39350,21250,30300,29799.38,9.62,0,1130,32166,31232,30616,29682,29066,30925,29375,61,9050,500,21810,50,1,11569113,3424,10.07,0.79,12,0.07,2938.00,37690.00,35700,20221111,-17.09,26000,20230707,13.85,34200,-13.45,20230201,26000,13.85,20230707,35700,-17.09,20221111,26000,13.85,20230707,0.34,N,008490,500,60 억,,1112483,N,N,0,N,00,N
20230907,100211,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,29650,-650,5,-2.15,176170700,5899,30.52,30300,30300,29600,39350,21250,30300,29864.50,9.62,0,961,32166,31232,30616,29682,29066,30925,29375,61,9050,500,21810,50,1,11569113,3430,10.09,0.79,12,0.05,2938.00,37690.00,35700,20221111,-16.95,26000,20230707,14.04,34200,-13.30,20230201,26000,14.04,20230707,35700,-16.95,20221111,26000,14.04,20230707,0.34,N,008490,500,60 억,,1112483,N,N,0,N,00,N
20230907,090212,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,30300,0,3,0.00,32870550,1085,5.61,30300,30300,30150,39350,21250,30300,30295.44,9.62,0,-761,32166,31232,30616,29682,29066,30925,29375,61,9050,500,21810,50,1,11569113,3505,10.31,0.80,12,0.01,2938.00,37690.00,35700,20221111,-15.13,26000,20230707,16.54,34200,-11.40,20230201,26000,16.54,20230707,35700,-15.13,20221111,26000,16.54,20230707,0.34,N,008490,500,60 억,,1112483,N,N,0,N,00,N
20230906,160210,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,30300,-750,5,-2.42,588416000,19285,82.69,30800,31550,30000,40350,21750,31050,30512.14,9.65,0,644,32683,31866,31333,30516,29983,31600,30250,61,9300,500,22350,50,1,11569113,3505,10.31,0.80,12,0.17,2938.00,37690.00,35700,20221111,-15.13,26000,20230707,16.54,34200,-11.40,20230201,26000,16.54,20230707,35700,-15.13,20221111,26000,16.54,20230707,0.34,N,008490,500,60 억,,1116594,N,N,0,N,00,N
20230906,150210,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,30200,-850,5,-2.74,578761400,18966,81.33,30800,31550,30000,40350,21750,31050,30515.71,9.65,0,640,32683,31866,31333,30516,29983,31600,30250,61,9300,500,22350,50,1,11569113,3494,10.28,0.80,12,0.16,2938.00,37690.00,35700,20221111,-15.41,26000,20230707,16.15,34200,-11.70,20230201,26000,16.15,20230707,35700,-15.41,20221111,26000,16.15,20230707,0.34,N,008490,500,60 억,,1116594,N,N,0,N,00,N
20230906,140211,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,30150,-900,5,-2.90,432011400,14092,60.43,30800,31550,30100,40350,21750,31050,30656.47,9.65,0,861,32683,31866,31333,30516,29983,31600,30250,61,9300,500,22350,50,1,11569113,3488,10.26,0.80,12,0.12,2938.00,37690.00,35700,20221111,-15.55,26000,20230707,15.96,34200,-11.84,20230201,26000,15.96,20230707,35700,-15.55,20221111,26000,15.96,20230707,0.34,N,008490,500,60 억,,1116594,N,N,0,N,00,N
20230906,130213,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,30200,-850,5,-2.74,406953400,13261,56.86,30800,31550,30150,40350,21750,31050,30687.96,9.65,0,948,32683,31866,31333,30516,29983,31600,30250,61,9300,500,22350,50,1,11569113,3494,10.28,0.80,12,0.11,2938.00,37690.00,35700,20221111,-15.41,26000,20230707,16.15,34200,-11.70,20230201,26000,16.15,20230707,35700,-15.41,20221111,26000,16.15,20230707,0.34,N,008490,500,60 억,,1116594,N,N,0,N,00,N
20230906,120214,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,30350,-700,5,-2.25,338310150,10988,47.12,30800,31550,30300,40350,21750,31050,30789.03,9.65,0,1009,32683,31866,31333,30516,29983,31600,30250,61,9300,500,22350,50,1,11569113,3511,10.33,0.81,12,0.09,2938.00,37690.00,35700,20221111,-14.99,26000,20230707,16.73,34200,-11.26,20230201,26000,16.73,20230707,35700,-14.99,20221111,26000,16.73,20230707,0.34,N,008490,500,60 억,,1116594,N,N,0,N,00,N
20230906,110211,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,30550,-500,5,-1.61,270122400,8753,37.53,30800,31550,30500,40350,21750,31050,30860.53,9.65,0,1020,32683,31866,31333,30516,29983,31600,30250,61,9300,500,22350,50,1,11569113,3534,10.40,0.81,12,0.08,2938.00,37690.00,35700,20221111,-14.43,26000,20230707,17.50,34200,-10.67,20230201,26000,17.50,20230707,35700,-14.43,20221111,26000,17.50,20230707,0.34,N,008490,500,60 억,,1116594,N,N,0,N,00,N
20230906,100208,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,31450,400,2,1.29,202330400,6553,28.10,30800,31550,30500,40350,21750,31050,30875.97,9.65,0,1835,32683,31866,31333,30516,29983,31600,30250,61,9300,500,22350,50,1,11569113,3638,10.70,0.83,12,0.06,2938.00,37690.00,35700,20221111,-11.90,26000,20230707,20.96,34200,-8.04,20230201,26000,20.96,20230707,35700,-11.90,20221111,26000,20.96,20230707,0.34,N,008490,500,60 억,,1116594,N,N,0,N,00,N
20230906,090210,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,30950,-100,5,-0.32,3511000,114,0.49,30800,30950,30750,40350,21750,31050,30796.02,9.65,0,33,32683,31866,31333,30516,29983,31600,30250,61,9300,500,22350,50,1,11569113,3581,10.53,0.82,12,0.00,2938.00,37690.00,35700,20221111,-13.31,26000,20230707,19.04,34200,-9.50,20230201,26000,19.04,20230707,35700,-13.31,20221111,26000,19.04,20230707,0.34,N,008490,500,60 억,,1116594,N,N,0,N,00,N
20230905,160209,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,31050,-900,5,-2.82,728632000,23260,27.85,32150,32150,30800,41500,22400,31950,31325.60,9.70,0,-5287,32550,32250,31800,31500,31050,32400,31650,61,9550,500,23000,50,1,11569113,3592,10.57,0.82,12,0.20,2938.00,37690.00,35700,20221111,-13.03,26000,20230707,19.42,34200,-9.21,20230201,26000,19.42,20230707,35700,-13.03,20221111,26000,19.42,20230707,0.39,N,008490,500,60 억,,1122424,N,N,12,N,00,N
20230905,150217,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,30900,-1050,5,-3.29,658520300,20995,25.14,32150,32150,30800,41500,22400,31950,31365.58,9.70,0,-4609,32550,32250,31800,31500,31050,32400,31650,61,9550,500,23000,50,1,11569113,3575,10.52,0.82,12,0.18,2938.00,37690.00,35700,20221111,-13.45,26000,20230707,18.85,34200,-9.65,20230201,26000,18.85,20230707,35700,-13.45,20221111,26000,18.85,20230707,0.39,N,008490,500,60 억,,1122424,N,N,12,N,00,N
20230905,140212,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,31050,-900,5,-2.82,548699750,17442,20.88,32150,32150,30950,41500,22400,31950,31458.53,9.70,0,-3176,32550,32250,31800,31500,31050,32400,31650,61,9550,500,23000,50,1,11569113,3592,10.57,0.82,12,0.15,2938.00,37690.00,35700,20221111,-13.03,26000,20230707,19.42,34200,-9.21,20230201,26000,19.42,20230707,35700,-13.03,20221111,26000,19.42,20230707,0.39,N,008490,500,60 억,,1122424,N,N,12,N,00,N
20230905,130203,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,31050,-900,5,-2.82,508725700,16153,19.34,32150,32150,31000,41500,22400,31950,31494.19,9.70,0,-2783,32550,32250,31800,31500,31050,32400,31650,61,9550,500,23000,50,1,11569113,3592,10.57,0.82,12,0.14,2938.00,37690.00,35700,20221111,-13.03,26000,20230707,19.42,34200,-9.21,20230201,26000,19.42,20230707,35700,-13.03,20221111,26000,19.42,20230707,0.39,N,008490,500,60 억,,1122424,N,N,12,N,00,N
20230905,120211,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,31150,-800,5,-2.50,452929950,14357,17.19,32150,32150,31100,41500,22400,31950,31547.67,9.70,0,-2101,32550,32250,31800,31500,31050,32400,31650,61,9550,500,23000,50,1,11569113,3604,10.60,0.83,12,0.12,2938.00,37690.00,35700,20221111,-12.75,26000,20230707,19.81,34200,-8.92,20230201,26000,19.81,20230707,35700,-12.75,20221111,26000,19.81,20230707,0.39,N,008490,500,60 억,,1122424,N,N,12,N,00,N
20230905,110211,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,31700,-250,5,-0.78,365733850,11569,13.85,32150,32150,31350,41500,22400,31950,31613.26,9.70,0,-1300,32550,32250,31800,31500,31050,32400,31650,61,9550,500,23000,50,1,11569113,3667,10.79,0.84,12,0.10,2938.00,37690.00,35700,20221111,-11.20,26000,20230707,21.92,34200,-7.31,20230201,26000,21.92,20230707,35700,-11.20,20221111,26000,21.92,20230707,0.39,N,008490,500,60 억,,1122424,N,N,12,N,00,N
20230905,100209,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,31550,-400,5,-1.25,285721400,9030,10.81,32150,32150,31450,41500,22400,31950,31641.35,9.70,0,-1337,32550,32250,31800,31500,31050,32400,31650,61,9550,500,23000,50,1,11569113,3650,10.74,0.84,12,0.08,2938.00,37690.00,35700,20221111,-11.62,26000,20230707,21.35,34200,-7.75,20230201,26000,21.35,20230707,35700,-11.62,20221111,26000,21.35,20230707,0.39,N,008490,500,60 억,,1122424,N,N,12,N,00,N
20230905,090207,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,31700,-250,5,-0.78,16926150,530,0.63,32150,32150,31700,41500,22400,31950,31936.13,9.70,0,-255,32550,32250,31800,31500,31050,32400,31650,61,9550,500,23000,50,1,11569113,3667,10.79,0.84,12,0.00,2938.00,37690.00,35700,20221111,-11.20,26000,20230707,21.92,34200,-7.31,20230201,26000,21.92,20230707,35700,-11.20,20221111,26000,21.92,20230707,0.39,N,008490,500,60 억,,1122424,N,N,12,N,00,N
20230904,160208,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,31950,1300,2,4.24,2645312850,83367,186.34,31450,32100,31350,39800,21500,30650,31730.89,9.34,0,4949,31716,31182,30266,29732,28816,31450,30000,61,9150,500,22060,50,1,11569113,3696,10.87,0.85,12,0.72,2938.00,37690.00,35700,20221111,-10.50,26000,20230707,22.88,34200,-6.58,20230201,26000,22.88,20230707,35700,-10.50,20221111,26000,22.88,20230707,0.38,N,008490,500,60 억,,1080344,N,N,12,N,00,N
20230904,150204,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,31950,1300,2,4.24,2506416500,79023,176.63,31450,32100,31350,39800,21500,30650,31717.56,9.34,0,6522,31716,31182,30266,29732,28816,31450,30000,61,9150,500,22060,50,1,11569113,3696,10.87,0.85,12,0.68,2938.00,37690.00,35700,20221111,-10.50,26000,20230707,22.88,34200,-6.58,20230201,26000,22.88,20230707,35700,-10.50,20221111,26000,22.88,20230707,0.38,N,008490,500,60 억,,1080344,N,N,2,N,00,N
20230904,140206,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,32000,1350,2,4.40,2183265000,68928,154.06,31450,32050,31350,39800,21500,30650,31674.57,9.34,0,8284,31716,31182,30266,29732,28816,31450,30000,61,9150,500,22060,50,1,11569113,3702,10.89,0.85,12,0.60,2938.00,37690.00,35700,20221111,-10.36,26000,20230707,23.08,34200,-6.43,20230201,26000,23.08,20230707,35700,-10.36,20221111,26000,23.08,20230707,0.38,N,008490,500,60 억,,1080344,N,N,2,N,00,N
20230904,130209,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,31800,1150,2,3.75,1828947700,57848,129.30,31450,31950,31350,39800,21500,30650,31616.44,9.34,0,9060,31716,31182,30266,29732,28816,31450,30000,61,9150,500,22060,50,1,11569113,3679,10.82,0.84,12,0.50,2938.00,37690.00,35700,20221111,-10.92,26000,20230707,22.31,34200,-7.02,20230201,26000,22.31,20230707,35700,-10.92,20221111,26000,22.31,20230707,0.38,N,008490,500,60 억,,1080344,N,N,2,N,00,N
20230904,120205,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,31800,1150,2,3.75,1576164850,49917,111.57,31450,31900,31350,39800,21500,30650,31575.71,9.34,0,9091,31716,31182,30266,29732,28816,31450,30000,61,9150,500,22060,50,1,11569113,3679,10.82,0.84,12,0.43,2938.00,37690.00,35700,20221111,-10.92,26000,20230707,22.31,34200,-7.02,20230201,26000,22.31,20230707,35700,-10.92,20221111,26000,22.31,20230707,0.38,N,008490,500,60 억,,1080344,N,N,2,N,00,N
20230904,110203,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,31550,900,2,2.94,1213707550,38503,86.06,31450,31750,31350,39800,21500,30650,31522.42,9.34,0,5661,31716,31182,30266,29732,28816,31450,30000,61,9150,500,22060,50,1,11569113,3650,10.74,0.84,12,0.33,2938.00,37690.00,35700,20221111,-11.62,26000,20230707,21.35,34200,-7.75,20230201,26000,21.35,20230707,35700,-11.62,20221111,26000,21.35,20230707,0.38,N,008490,500,60 억,,1080344,N,N,2,N,00,N
20230904,100201,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,31550,900,2,2.94,845266450,26823,59.95,31450,31750,31350,39800,21500,30650,31512.75,9.34,0,1271,31716,31182,30266,29732,28816,31450,30000,61,9150,500,22060,50,1,11569113,3650,10.74,0.84,12,0.23,2938.00,37690.00,35700,20221111,-11.62,26000,20230707,21.35,34200,-7.75,20230201,26000,21.35,20230707,35700,-11.62,20221111,26000,21.35,20230707,0.38,N,008490,500,60 억,,1080344,N,N,2,N,00,N
20230904,090205,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,31350,700,2,2.28,196020050,6233,13.93,31450,31500,31350,39800,21500,30650,31448.75,9.34,0,-918,31716,31182,30266,29732,28816,31450,30000,61,9150,500,22060,50,1,11569113,3627,10.67,0.83,12,0.05,2938.00,37690.00,35700,20221111,-12.18,26000,20230707,20.58,34200,-8.33,20230201,26000,20.58,20230707,35700,-12.18,20221111,26000,20.58,20230707,0.38,N,008490,500,60 억,,1080344,N,N,2,N,00,N
20230901,160205,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,30650,650,2,2.17,1365090550,44737,247.44,30000,30800,29350,39000,21000,30000,30513.68,9.10,0,-2116,31033,30516,29933,29416,28833,30225,29125,61,9000,500,21600,50,1,11569113,3546,10.43,0.81,12,0.39,2938.00,37690.00,35700,20221111,-14.15,26000,20230707,17.88,34200,-10.38,20230201,26000,17.88,20230707,35700,-14.15,20221111,26000,17.88,20230707,0.39,N,008490,500,60 억,,1053010,N,N,2,N,00,N
20230901,150206,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,30700,700,2,2.33,1307116950,42845,236.97,30000,30800,29350,39000,21000,30000,30508.04,9.10,0,-1849,31033,30516,29933,29416,28833,30225,29125,61,9000,500,21600,50,1,11569113,3552,10.45,0.81,12,0.37,2938.00,37690.00,35700,20221111,-14.01,26000,20230707,18.08,34200,-10.23,20230201,26000,18.08,20230707,35700,-14.01,20221111,26000,18.08,20230707,0.39,N,008490,500,60 억,,1053010,N,N,0,N,00,N
20230901,140205,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,30750,750,2,2.50,1099500050,36074,199.52,30000,30800,29350,39000,21000,30000,30479.02,9.10,0,832,31033,30516,29933,29416,28833,30225,29125,61,9000,500,21600,50,1,11569113,3558,10.47,0.82,12,0.31,2938.00,37690.00,35700,20221111,-13.87,26000,20230707,18.27,34200,-10.09,20230201,26000,18.27,20230707,35700,-13.87,20221111,26000,18.27,20230707,0.39,N,008490,500,60 억,,1053010,N,N,0,N,00,N
20230901,130205,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,30750,750,2,2.50,917135050,30133,166.66,30000,30750,29350,39000,21000,30000,30436.23,9.10,0,4158,31033,30516,29933,29416,28833,30225,29125,61,9000,500,21600,50,1,11569113,3558,10.47,0.82,12,0.26,2938.00,37690.00,35700,20221111,-13.87,26000,20230707,18.27,34200,-10.09,20230201,26000,18.27,20230707,35700,-13.87,20221111,26000,18.27,20230707,0.39,N,008490,500,60 억,,1053010,N,N,0,N,00,N
20230901,120204,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,30600,600,2,2.00,715860300,23576,130.40,30000,30650,29350,39000,21000,30000,30363.94,9.10,0,4518,31033,30516,29933,29416,28833,30225,29125,61,9000,500,21600,50,1,11569113,3540,10.42,0.81,12,0.20,2938.00,37690.00,35700,20221111,-14.29,26000,20230707,17.69,34200,-10.53,20230201,26000,17.69,20230707,35700,-14.29,20221111,26000,17.69,20230707,0.39,N,008490,500,60 억,,1053010,N,N,0,N,00,N
20230901,110204,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,30400,400,2,1.33,443223200,14639,80.97,30000,30500,29350,39000,21000,30000,30276.88,9.10,0,2503,31033,30516,29933,29416,28833,30225,29125,61,9000,500,21600,50,1,11569113,3517,10.35,0.81,12,0.13,2938.00,37690.00,35700,20221111,-14.85,26000,20230707,16.92,34200,-11.11,20230201,26000,16.92,20230707,35700,-14.85,20221111,26000,16.92,20230707,0.39,N,008490,500,60 억,,1053010,N,N,0,N,00,N
20230901,100204,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,30250,250,2,0.83,108614900,3622,20.03,30000,30250,29350,39000,21000,30000,29987.55,9.10,0,14,31033,30516,29933,29416,28833,30225,29125,61,9000,500,21600,50,1,11569113,3500,10.30,0.80,12,0.03,2938.00,37690.00,35700,20221111,-15.27,26000,20230707,16.35,34200,-11.55,20230201,26000,16.35,20230707,35700,-15.27,20221111,26000,16.35,20230707,0.39,N,008490,500,60 억,,1053010,N,N,0,N,00,N
20230901,090202,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,30000,0,3,0.00,450000,15,0.08,30000,30000,30000,39000,21000,30000,30000.00,9.10,0,0,31033,30516,29933,29416,28833,30225,29125,61,9000,500,21600,50,1,11569113,3471,10.21,0.80,12,0.00,2938.00,37690.00,35700,20221111,-15.97,26000,20230707,15.38,34200,-12.28,20230201,26000,15.38,20230707,35700,-15.97,20221111,26000,15.38,20230707,0.39,N,008490,500,60 억,,1053010,N,N,0,N,00,N