KissMeData/008490/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
20240830,160233,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17640,-130,5,-0.73,228750330,13023,120.62,17760,17890,17460,23100,12440,17770,17565.10,8.77,0,-2333,18363,18066,17913,17616,17463,17990,17540,61,5330,500,12790,10,1,11569113,2041,33.35,0.46,12,0.11,529.00,38064.00,32150,20230905,-45.13,16490,20240805,6.97,29700,-40.61,20240103,16490,6.97,20240805,32150,-45.13,20230905,16490,6.97,20240805,0.29,N,008490,500,60 억,,1014165,N,N,2,N,00,N
20240830,150235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17690,-80,5,-0.45,226013570,12868,119.18,17760,17890,17460,23100,12440,17770,17564.00,8.77,0,-2269,18363,18066,17913,17616,17463,17990,17540,61,5330,500,12790,10,1,11569113,2047,33.44,0.46,12,0.11,529.00,38064.00,32150,20230905,-44.98,16490,20240805,7.28,29700,-40.44,20240103,16490,7.28,20240805,32150,-44.98,20230905,16490,7.28,20240805,0.29,N,008490,500,60 억,,1014165,N,N,2,N,00,N
20240830,140236,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17510,-260,5,-1.46,205598060,11704,108.40,17760,17890,17460,23100,12440,17770,17566.48,8.77,0,-2856,18363,18066,17913,17616,17463,17990,17540,61,5330,500,12790,10,1,11569113,2026,33.10,0.46,12,0.10,529.00,38064.00,32150,20230905,-45.54,16490,20240805,6.19,29700,-41.04,20240103,16490,6.19,20240805,32150,-45.54,20230905,16490,6.19,20240805,0.29,N,008490,500,60 억,,1014165,N,N,2,N,00,N
20240830,130233,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17490,-280,5,-1.58,179379260,10206,94.53,17760,17890,17460,23100,12440,17770,17575.86,8.77,0,-2953,18363,18066,17913,17616,17463,17990,17540,61,5330,500,12790,10,1,11569113,2023,33.06,0.46,12,0.09,529.00,38064.00,32150,20230905,-45.60,16490,20240805,6.06,29700,-41.11,20240103,16490,6.06,20240805,32150,-45.60,20230905,16490,6.06,20240805,0.29,N,008490,500,60 억,,1014165,N,N,2,N,00,N
20240830,120235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17510,-260,5,-1.46,86561830,4894,45.33,17760,17890,17510,23100,12440,17770,17687.34,8.77,0,-919,18363,18066,17913,17616,17463,17990,17540,61,5330,500,12790,10,1,11569113,2026,33.10,0.46,12,0.04,529.00,38064.00,32150,20230905,-45.54,16490,20240805,6.19,29700,-41.04,20240103,16490,6.19,20240805,32150,-45.54,20230905,16490,6.19,20240805,0.29,N,008490,500,60 억,,1014165,N,N,2,N,00,N
20240830,110234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17660,-110,5,-0.62,55459320,3125,28.94,17760,17890,17660,23100,12440,17770,17746.98,8.77,0,-549,18363,18066,17913,17616,17463,17990,17540,61,5330,500,12790,10,1,11569113,2043,33.38,0.46,12,0.03,529.00,38064.00,32150,20230905,-45.07,16490,20240805,7.10,29700,-40.54,20240103,16490,7.10,20240805,32150,-45.07,20230905,16490,7.10,20240805,0.29,N,008490,500,60 억,,1014165,N,N,2,N,00,N
20240830,100237,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17760,-10,5,-0.06,21530530,1210,11.21,17760,17890,17740,23100,12440,17770,17793.83,8.77,0,-153,18363,18066,17913,17616,17463,17990,17540,61,5330,500,12790,10,1,11569113,2055,33.57,0.47,12,0.01,529.00,38064.00,32150,20230905,-44.76,16490,20240805,7.70,29700,-40.20,20240103,16490,7.70,20240805,32150,-44.76,20230905,16490,7.70,20240805,0.29,N,008490,500,60 억,,1014165,N,N,2,N,00,N
20240830,090235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17780,10,2,0.06,977690,55,0.51,17760,17780,17760,23100,12440,17770,17776.18,8.77,0,44,18363,18066,17913,17616,17463,17990,17540,61,5330,500,12790,10,1,11569113,2057,33.61,0.47,12,0.00,529.00,38064.00,32150,20230905,-44.70,16490,20240805,7.82,29700,-40.13,20240103,16490,7.82,20240805,32150,-44.70,20230905,16490,7.82,20240805,0.29,N,008490,500,60 억,,1014165,N,N,2,N,00,N
20240829,160235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17770,-350,5,-1.93,194240640,10797,134.16,18120,18210,17760,23550,12690,18120,17990.24,8.77,0,105,18306,18212,18026,17932,17746,18260,17980,61,5430,500,13040,10,1,11569113,2056,33.59,0.47,12,0.09,529.00,38064.00,32150,20230905,-44.73,16490,20240805,7.76,29700,-40.17,20240103,16490,7.76,20240805,32150,-44.73,20230905,16490,7.76,20240805,0.29,N,008490,500,60 억,,1014253,N,N,2,N,00,N
20240829,150237,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17820,-300,5,-1.66,184196220,10232,127.14,18120,18210,17760,23550,12690,18120,18001.98,8.77,0,250,18306,18212,18026,17932,17746,18260,17980,61,5430,500,13040,10,1,11569113,2062,33.69,0.47,12,0.09,529.00,38064.00,32150,20230905,-44.57,16490,20240805,8.07,29700,-40.00,20240103,16490,8.07,20240805,32150,-44.57,20230905,16490,8.07,20240805,0.29,N,008490,500,60 억,,1014253,N,N,16,N,00,N
20240829,140238,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17800,-320,5,-1.77,174880670,9708,120.63,18120,18210,17770,23550,12690,18120,18014.08,8.77,0,321,18306,18212,18026,17932,17746,18260,17980,61,5430,500,13040,10,1,11569113,2059,33.65,0.47,12,0.08,529.00,38064.00,32150,20230905,-44.63,16490,20240805,7.94,29700,-40.07,20240103,16490,7.94,20240805,32150,-44.63,20230905,16490,7.94,20240805,0.29,N,008490,500,60 억,,1014253,N,N,16,N,00,N
20240829,130238,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17820,-300,5,-1.66,158595700,8792,109.24,18120,18210,17800,23550,12690,18120,18038.64,8.77,0,3,18306,18212,18026,17932,17746,18260,17980,61,5430,500,13040,10,1,11569113,2062,33.69,0.47,12,0.08,529.00,38064.00,32150,20230905,-44.57,16490,20240805,8.07,29700,-40.00,20240103,16490,8.07,20240805,32150,-44.57,20230905,16490,8.07,20240805,0.29,N,008490,500,60 억,,1014253,N,N,16,N,00,N
20240829,120235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17990,-130,5,-0.72,124851980,6908,85.83,18120,18210,17970,23550,12690,18120,18073.54,8.77,0,-156,18306,18212,18026,17932,17746,18260,17980,61,5430,500,13040,10,1,11569113,2081,34.01,0.47,12,0.06,529.00,38064.00,32150,20230905,-44.04,16490,20240805,9.10,29700,-39.43,20240103,16490,9.10,20240805,32150,-44.04,20230905,16490,9.10,20240805,0.29,N,008490,500,60 억,,1014253,N,N,16,N,00,N
20240829,110239,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18040,-80,5,-0.44,102400260,5660,70.33,18120,18210,17970,23550,12690,18120,18091.92,8.77,0,-500,18306,18212,18026,17932,17746,18260,17980,61,5430,500,13040,10,1,11569113,2087,34.10,0.47,12,0.05,529.00,38064.00,32150,20230905,-43.89,16490,20240805,9.40,29700,-39.26,20240103,16490,9.40,20240805,32150,-43.89,20230905,16490,9.40,20240805,0.29,N,008490,500,60 억,,1014253,N,N,16,N,00,N
20240829,100236,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18070,-50,5,-0.28,81281700,4496,55.86,18120,18180,17970,23550,12690,18120,18078.67,8.77,0,-213,18306,18212,18026,17932,17746,18260,17980,61,5430,500,13040,10,1,11569113,2091,34.16,0.47,12,0.04,529.00,38064.00,32150,20230905,-43.79,16490,20240805,9.58,29700,-39.16,20240103,16490,9.58,20240805,32150,-43.79,20230905,16490,9.58,20240805,0.29,N,008490,500,60 억,,1014253,N,N,16,N,00,N
20240829,090237,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18030,-90,5,-0.50,1068180,59,0.73,18120,18120,18030,23550,12690,18120,18104.75,8.77,0,-10,18306,18212,18026,17932,17746,18260,17980,61,5430,500,13040,10,1,11569113,2086,34.08,0.47,12,0.00,529.00,38064.00,32150,20230905,-43.92,16490,20240805,9.34,29700,-39.29,20240103,16490,9.34,20240805,32150,-43.92,20230905,16490,9.34,20240805,0.29,N,008490,500,60 억,,1014253,N,N,16,N,00,N
20240828,160230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18120,160,2,0.89,145108450,8048,49.42,17840,18120,17840,23300,12580,17960,18030.37,8.80,0,-3109,18333,18146,17863,17676,17393,18005,17535,61,5340,500,12930,10,1,11569113,2096,34.25,0.48,12,0.07,529.00,38064.00,32150,20230905,-43.64,16490,20240805,9.88,29700,-38.99,20240103,16490,9.88,20240805,32150,-43.64,20230905,16490,9.88,20240805,0.29,N,008490,500,60 억,,1017592,N,N,16,N,00,N
20240828,150232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17880,-80,5,-0.45,79676590,4427,27.18,17840,18100,17840,23300,12580,17960,17997.87,8.80,0,-1327,18333,18146,17863,17676,17393,18005,17535,61,5340,500,12930,10,1,11569113,2069,33.80,0.47,12,0.04,529.00,38064.00,32150,20230905,-44.39,16490,20240805,8.43,29700,-39.80,20240103,16490,8.43,20240805,32150,-44.39,20230905,16490,8.43,20240805,0.29,N,008490,500,60 억,,1017592,N,N,33,N,00,N
20240828,140232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17960,0,3,0.00,73556690,4085,25.08,17840,18100,17840,23300,12580,17960,18006.53,8.80,0,-1225,18333,18146,17863,17676,17393,18005,17535,61,5340,500,12930,10,1,11569113,2078,33.95,0.47,12,0.04,529.00,38064.00,32150,20230905,-44.14,16490,20240805,8.91,29700,-39.53,20240103,16490,8.91,20240805,32150,-44.14,20230905,16490,8.91,20240805,0.29,N,008490,500,60 억,,1017592,N,N,33,N,00,N
20240828,130233,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18000,40,2,0.22,61619930,3419,20.99,17840,18100,17840,23300,12580,17960,18022.79,8.80,0,-1254,18333,18146,17863,17676,17393,18005,17535,61,5340,500,12930,10,1,11569113,2082,34.03,0.47,12,0.03,529.00,38064.00,32150,20230905,-44.01,16490,20240805,9.16,29700,-39.39,20240103,16490,9.16,20240805,32150,-44.01,20230905,16490,9.16,20240805,0.29,N,008490,500,60 억,,1017592,N,N,33,N,00,N
20240828,120232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18030,70,2,0.39,39727420,2203,13.53,17840,18100,17840,23300,12580,17960,18033.33,8.80,0,-316,18333,18146,17863,17676,17393,18005,17535,61,5340,500,12930,10,1,11569113,2086,34.08,0.47,12,0.02,529.00,38064.00,32150,20230905,-43.92,16490,20240805,9.34,29700,-39.29,20240103,16490,9.34,20240805,32150,-43.92,20230905,16490,9.34,20240805,0.29,N,008490,500,60 억,,1017592,N,N,33,N,00,N
20240828,110232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18060,100,2,0.56,18035680,1001,6.15,17840,18090,17840,23300,12580,17960,18017.66,8.80,0,-71,18333,18146,17863,17676,17393,18005,17535,61,5340,500,12930,10,1,11569113,2089,34.14,0.47,12,0.01,529.00,38064.00,32150,20230905,-43.83,16490,20240805,9.52,29700,-39.19,20240103,16490,9.52,20240805,32150,-43.83,20230905,16490,9.52,20240805,0.29,N,008490,500,60 억,,1017592,N,N,33,N,00,N
20240828,100237,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18060,100,2,0.56,7430770,414,2.54,17840,18070,17840,23300,12580,17960,17948.72,8.80,0,-39,18333,18146,17863,17676,17393,18005,17535,61,5340,500,12930,10,1,11569113,2089,34.14,0.47,12,0.00,529.00,38064.00,32150,20230905,-43.83,16490,20240805,9.52,29700,-39.19,20240103,16490,9.52,20240805,32150,-43.83,20230905,16490,9.52,20240805,0.29,N,008490,500,60 억,,1017592,N,N,33,N,00,N
20240828,090237,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17990,30,2,0.17,3288970,184,1.13,17840,17990,17840,23300,12580,17960,17874.84,8.80,0,-54,18333,18146,17863,17676,17393,18005,17535,61,5340,500,12930,10,1,11569113,2081,34.01,0.47,12,0.00,529.00,38064.00,32150,20230905,-44.04,16490,20240805,9.10,29700,-39.43,20240103,16490,9.10,20240805,32150,-44.04,20230905,16490,9.10,20240805,0.29,N,008490,500,60 억,,1017592,N,N,33,N,00,N
20240827,160233,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17960,120,2,0.67,291211500,16277,226.73,17970,18050,17580,23150,12490,17840,17890.98,8.82,0,-2276,18226,18032,17936,17742,17646,17985,17695,61,5310,500,12840,10,1,11569113,2078,33.95,0.47,12,0.14,529.00,38064.00,32150,20230905,-44.14,16490,20240805,8.91,29700,-39.53,20240103,16490,8.91,20240805,32150,-44.14,20230905,16490,8.91,20240805,0.29,N,008490,500,60 억,,1020702,N,N,33,N,00,N
20240827,150232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17820,-20,5,-0.11,184373330,10325,143.82,17970,18000,17580,23150,12490,17840,17856.98,8.82,0,-1981,18226,18032,17936,17742,17646,17985,17695,61,5310,500,12840,10,1,11569113,2062,33.69,0.47,12,0.09,529.00,38064.00,32150,20230905,-44.57,16490,20240805,8.07,29700,-40.00,20240103,16490,8.07,20240805,32150,-44.57,20230905,16490,8.07,20240805,0.29,N,008490,500,60 억,,1020702,N,N,2,N,00,N
20240827,140232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17860,20,2,0.11,175583150,9832,136.96,17970,18000,17580,23150,12490,17840,17858.34,8.82,0,-2066,18226,18032,17936,17742,17646,17985,17695,61,5310,500,12840,10,1,11569113,2066,33.76,0.47,12,0.08,529.00,38064.00,32150,20230905,-44.45,16490,20240805,8.31,29700,-39.87,20240103,16490,8.31,20240805,32150,-44.45,20230905,16490,8.31,20240805,0.29,N,008490,500,60 억,,1020702,N,N,2,N,00,N
20240827,130232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17950,110,2,0.62,155588320,8714,121.38,17970,18000,17580,23150,12490,17840,17854.98,8.82,0,-2582,18226,18032,17936,17742,17646,17985,17695,61,5310,500,12840,10,1,11569113,2077,33.93,0.47,12,0.08,529.00,38064.00,32150,20230905,-44.17,16490,20240805,8.85,29700,-39.56,20240103,16490,8.85,20240805,32150,-44.17,20230905,16490,8.85,20240805,0.29,N,008490,500,60 억,,1020702,N,N,2,N,00,N
20240827,120233,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17910,70,2,0.39,133833650,7501,104.49,17970,17970,17580,23150,12490,17840,17842.11,8.82,0,-2418,18226,18032,17936,17742,17646,17985,17695,61,5310,500,12840,10,1,11569113,2072,33.86,0.47,12,0.06,529.00,38064.00,32150,20230905,-44.29,16490,20240805,8.61,29700,-39.70,20240103,16490,8.61,20240805,32150,-44.29,20230905,16490,8.61,20240805,0.29,N,008490,500,60 억,,1020702,N,N,2,N,00,N
20240827,110234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17880,40,2,0.22,117732810,6602,91.96,17970,17970,17580,23150,12490,17840,17832.90,8.82,0,-2546,18226,18032,17936,17742,17646,17985,17695,61,5310,500,12840,10,1,11569113,2069,33.80,0.47,12,0.06,529.00,38064.00,32150,20230905,-44.39,16490,20240805,8.43,29700,-39.80,20240103,16490,8.43,20240805,32150,-44.39,20230905,16490,8.43,20240805,0.29,N,008490,500,60 억,,1020702,N,N,2,N,00,N
20240827,100232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17880,40,2,0.22,114872150,6442,89.73,17970,17970,17580,23150,12490,17840,17831.75,8.82,0,-2567,18226,18032,17936,17742,17646,17985,17695,61,5310,500,12840,10,1,11569113,2069,33.80,0.47,12,0.06,529.00,38064.00,32150,20230905,-44.39,16490,20240805,8.43,29700,-39.80,20240103,16490,8.43,20240805,32150,-44.39,20230905,16490,8.43,20240805,0.29,N,008490,500,60 억,,1020702,N,N,2,N,00,N
20240827,090231,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17970,130,2,0.73,2263450,126,1.76,17970,17970,17890,23150,12490,17840,17963.89,8.82,0,-37,18226,18032,17936,17742,17646,17985,17695,61,5310,500,12840,10,1,11569113,2079,33.97,0.47,12,0.00,529.00,38064.00,32150,20230905,-44.11,16490,20240805,8.98,29700,-39.49,20240103,16490,8.98,20240805,32150,-44.11,20230905,16490,8.98,20240805,0.29,N,008490,500,60 억,,1020702,N,N,2,N,00,N
20240826,160229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17840,-170,5,-0.94,128989410,7178,122.10,18010,18130,17840,23400,12610,18010,17970.18,8.84,0,-2471,18430,18220,18110,17900,17790,18165,17845,61,5390,500,12960,10,1,11569113,2064,33.72,0.47,12,0.06,529.00,38064.00,32150,20230905,-44.51,16490,20240805,8.19,29700,-39.93,20240103,16490,8.19,20240805,32150,-44.51,20230905,16490,8.19,20240805,0.29,N,008490,500,60 억,,1022873,N,N,2,N,00,N
20240826,150232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17860,-150,5,-0.83,113412820,6305,107.25,18010,18130,17840,23400,12610,18010,17987.76,8.84,0,-2257,18430,18220,18110,17900,17790,18165,17845,61,5390,500,12960,10,1,11569113,2066,33.76,0.47,12,0.05,529.00,38064.00,32150,20230905,-44.45,16490,20240805,8.31,29700,-39.87,20240103,16490,8.31,20240805,32150,-44.45,20230905,16490,8.31,20240805,0.29,N,008490,500,60 억,,1022873,N,N,0,N,00,N
20240826,140231,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17910,-100,5,-0.56,85659930,4753,80.85,18010,18130,17910,23400,12610,18010,18022.29,8.84,0,-1982,18430,18220,18110,17900,17790,18165,17845,61,5390,500,12960,10,1,11569113,2072,33.86,0.47,12,0.04,529.00,38064.00,32150,20230905,-44.29,16490,20240805,8.61,29700,-39.70,20240103,16490,8.61,20240805,32150,-44.29,20230905,16490,8.61,20240805,0.29,N,008490,500,60 억,,1022873,N,N,0,N,00,N
20240826,130233,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18000,-10,5,-0.06,65321550,3620,61.58,18010,18130,18000,23400,12610,18010,18044.63,8.84,0,-1721,18430,18220,18110,17900,17790,18165,17845,61,5390,500,12960,10,1,11569113,2082,34.03,0.47,12,0.03,529.00,38064.00,32150,20230905,-44.01,16490,20240805,9.16,29700,-39.39,20240103,16490,9.16,20240805,32150,-44.01,20230905,16490,9.16,20240805,0.29,N,008490,500,60 억,,1022873,N,N,0,N,00,N
20240826,120231,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18040,30,2,0.17,40129940,2222,37.80,18010,18130,18010,23400,12610,18010,18060.28,8.84,0,-828,18430,18220,18110,17900,17790,18165,17845,61,5390,500,12960,10,1,11569113,2087,34.10,0.47,12,0.02,529.00,38064.00,32150,20230905,-43.89,16490,20240805,9.40,29700,-39.26,20240103,16490,9.40,20240805,32150,-43.89,20230905,16490,9.40,20240805,0.29,N,008490,500,60 억,,1022873,N,N,0,N,00,N
20240826,110232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18040,30,2,0.17,27569070,1526,25.96,18010,18130,18010,23400,12610,18010,18066.23,8.84,0,-549,18430,18220,18110,17900,17790,18165,17845,61,5390,500,12960,10,1,11569113,2087,34.10,0.47,12,0.01,529.00,38064.00,32150,20230905,-43.89,16490,20240805,9.40,29700,-39.26,20240103,16490,9.40,20240805,32150,-43.89,20230905,16490,9.40,20240805,0.29,N,008490,500,60 억,,1022873,N,N,0,N,00,N
20240826,100232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18070,60,2,0.33,12497250,693,11.79,18010,18130,18010,23400,12610,18010,18033.55,8.84,0,-372,18430,18220,18110,17900,17790,18165,17845,61,5390,500,12960,10,1,11569113,2091,34.16,0.47,12,0.01,529.00,38064.00,32150,20230905,-43.79,16490,20240805,9.58,29700,-39.16,20240103,16490,9.58,20240805,32150,-43.79,20230905,16490,9.58,20240805,0.29,N,008490,500,60 억,,1022873,N,N,0,N,00,N
20240826,090230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18010,0,3,0.00,2215230,123,2.09,18010,18010,18010,23400,12610,18010,18010.00,8.84,0,-122,18430,18220,18110,17900,17790,18165,17845,61,5390,500,12960,10,1,11569113,2084,34.05,0.47,12,0.00,529.00,38064.00,32150,20230905,-43.98,16490,20240805,9.22,29700,-39.36,20240103,16490,9.22,20240805,32150,-43.98,20230905,16490,9.22,20240805,0.29,N,008490,500,60 억,,1022873,N,N,0,N,00,N
20240823,160232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18010,-310,5,-1.69,105374320,5800,143.96,18320,18320,18000,23800,12830,18320,18168.40,8.86,0,-1683,18426,18372,18266,18212,18106,18400,18240,61,5480,500,13190,10,1,11569113,2084,34.05,0.47,12,0.05,529.00,38064.00,32150,20230905,-43.98,16490,20240805,9.22,29700,-39.36,20240103,16490,9.22,20240805,32150,-43.98,20230905,16490,9.22,20240805,0.29,N,008490,500,60 억,,1024559,N,N,1,N,00,N
20240823,150232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18120,-200,5,-1.09,81828870,4496,111.59,18320,18320,18100,23800,12830,18320,18200.37,8.86,0,-1432,18426,18372,18266,18212,18106,18400,18240,61,5480,500,13190,10,1,11569113,2096,34.25,0.48,12,0.04,529.00,38064.00,32150,20230905,-43.64,16490,20240805,9.88,29700,-38.99,20240103,16490,9.88,20240805,32150,-43.64,20230905,16490,9.88,20240805,0.29,N,008490,500,60 억,,1024559,N,N,1,N,00,N
20240823,140232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18180,-140,5,-0.76,58303870,3198,79.37,18320,18320,18150,23800,12830,18320,18231.35,8.86,0,-1086,18426,18372,18266,18212,18106,18400,18240,61,5480,500,13190,10,1,11569113,2103,34.37,0.48,12,0.03,529.00,38064.00,32150,20230905,-43.45,16490,20240805,10.25,29700,-38.79,20240103,16490,10.25,20240805,32150,-43.45,20230905,16490,10.25,20240805,0.29,N,008490,500,60 억,,1024559,N,N,1,N,00,N
20240823,130230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18200,-120,5,-0.66,47234480,2589,64.26,18320,18320,18190,23800,12830,18320,18244.30,8.86,0,-951,18426,18372,18266,18212,18106,18400,18240,61,5480,500,13190,10,1,11569113,2106,34.40,0.48,12,0.02,529.00,38064.00,32150,20230905,-43.39,16490,20240805,10.37,29700,-38.72,20240103,16490,10.37,20240805,32150,-43.39,20230905,16490,10.37,20240805,0.29,N,008490,500,60 억,,1024559,N,N,1,N,00,N
20240823,120231,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18230,-90,5,-0.49,39152140,2145,53.24,18320,18320,18220,23800,12830,18320,18252.75,8.86,0,-644,18426,18372,18266,18212,18106,18400,18240,61,5480,500,13190,10,1,11569113,2109,34.46,0.48,12,0.02,529.00,38064.00,32150,20230905,-43.30,16490,20240805,10.55,29700,-38.62,20240103,16490,10.55,20240805,32150,-43.30,20230905,16490,10.55,20240805,0.29,N,008490,500,60 억,,1024559,N,N,1,N,00,N
20240823,110232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18230,-90,5,-0.49,23680610,1296,32.17,18320,18320,18230,23800,12830,18320,18272.08,8.86,0,-468,18426,18372,18266,18212,18106,18400,18240,61,5480,500,13190,10,1,11569113,2109,34.46,0.48,12,0.01,529.00,38064.00,32150,20230905,-43.30,16490,20240805,10.55,29700,-38.62,20240103,16490,10.55,20240805,32150,-43.30,20230905,16490,10.55,20240805,0.29,N,008490,500,60 억,,1024559,N,N,1,N,00,N
20240823,100231,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18280,-40,5,-0.22,9840180,538,13.35,18320,18320,18280,23800,12830,18320,18290.30,8.86,0,-29,18426,18372,18266,18212,18106,18400,18240,61,5480,500,13190,10,1,11569113,2115,34.56,0.48,12,0.00,529.00,38064.00,32150,20230905,-43.14,16490,20240805,10.86,29700,-38.45,20240103,16490,10.86,20240805,32150,-43.14,20230905,16490,10.86,20240805,0.29,N,008490,500,60 억,,1024559,N,N,1,N,00,N
20240823,090232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18300,-20,5,-0.11,1336940,73,1.81,18320,18320,18300,23800,12830,18320,18314.25,8.86,0,-11,18426,18372,18266,18212,18106,18400,18240,61,5480,500,13190,10,1,11569113,2117,34.59,0.48,12,0.00,529.00,38064.00,32150,20230905,-43.08,16490,20240805,10.98,29700,-38.38,20240103,16490,10.98,20240805,32150,-43.08,20230905,16490,10.98,20240805,0.29,N,008490,500,60 억,,1024559,N,N,1,N,00,N
20240822,160230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18320,120,2,0.66,73559520,4029,70.73,18290,18320,18160,23650,12740,18200,18257.48,8.86,0,-378,18346,18272,18236,18162,18126,18255,18145,61,5450,500,13100,10,1,11569113,2119,34.63,0.48,12,0.03,529.00,38064.00,32150,20230905,-43.02,16490,20240805,11.10,29700,-38.32,20240103,16490,11.10,20240805,32150,-43.02,20230905,16490,11.10,20240805,0.28,N,008490,500,60 억,,1024934,N,N,1,N,00,N
20240822,150231,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18310,110,2,0.60,70794560,3878,68.08,18290,18320,18160,23650,12740,18200,18255.43,8.86,0,-365,18346,18272,18236,18162,18126,18255,18145,61,5450,500,13100,10,1,11569113,2118,34.61,0.48,12,0.03,529.00,38064.00,32150,20230905,-43.05,16490,20240805,11.04,29700,-38.35,20240103,16490,11.04,20240805,32150,-43.05,20230905,16490,11.04,20240805,0.28,N,008490,500,60 억,,1024934,N,N,8,N,00,N
20240822,140233,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18290,90,2,0.49,54230170,2973,52.19,18290,18300,18160,23650,12740,18200,18240.89,8.86,0,-301,18346,18272,18236,18162,18126,18255,18145,61,5450,500,13100,10,1,11569113,2116,34.57,0.48,12,0.03,529.00,38064.00,32150,20230905,-43.11,16490,20240805,10.92,29700,-38.42,20240103,16490,10.92,20240805,32150,-43.11,20230905,16490,10.92,20240805,0.28,N,008490,500,60 억,,1024934,N,N,8,N,00,N
20240822,130231,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18240,40,2,0.22,47212440,2589,45.45,18290,18300,18160,23650,12740,18200,18235.78,8.86,0,-251,18346,18272,18236,18162,18126,18255,18145,61,5450,500,13100,10,1,11569113,2110,34.48,0.48,12,0.02,529.00,38064.00,32150,20230905,-43.27,16490,20240805,10.61,29700,-38.59,20240103,16490,10.61,20240805,32150,-43.27,20230905,16490,10.61,20240805,0.28,N,008490,500,60 억,,1024934,N,N,8,N,00,N
20240822,120233,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18220,20,2,0.11,41596340,2281,40.05,18290,18300,18160,23650,12740,18200,18236.01,8.86,0,-91,18346,18272,18236,18162,18126,18255,18145,61,5450,500,13100,10,1,11569113,2108,34.44,0.48,12,0.02,529.00,38064.00,32150,20230905,-43.33,16490,20240805,10.49,29700,-38.65,20240103,16490,10.49,20240805,32150,-43.33,20230905,16490,10.49,20240805,0.28,N,008490,500,60 억,,1024934,N,N,8,N,00,N
20240822,110230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18230,30,2,0.16,31461030,1725,30.28,18290,18300,18160,23650,12740,18200,18238.28,8.86,0,399,18346,18272,18236,18162,18126,18255,18145,61,5450,500,13100,10,1,11569113,2109,34.46,0.48,12,0.01,529.00,38064.00,32150,20230905,-43.30,16490,20240805,10.55,29700,-38.62,20240103,16490,10.55,20240805,32150,-43.30,20230905,16490,10.55,20240805,0.28,N,008490,500,60 억,,1024934,N,N,8,N,00,N
20240822,100232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18230,30,2,0.16,23916830,1311,23.02,18290,18300,18160,23650,12740,18200,18243.20,8.86,0,295,18346,18272,18236,18162,18126,18255,18145,61,5450,500,13100,10,1,11569113,2109,34.46,0.48,12,0.01,529.00,38064.00,32150,20230905,-43.30,16490,20240805,10.55,29700,-38.62,20240103,16490,10.55,20240805,32150,-43.30,20230905,16490,10.55,20240805,0.28,N,008490,500,60 억,,1024934,N,N,8,N,00,N
20240822,090230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18290,90,2,0.49,329220,18,0.32,18290,18290,18290,23650,12740,18200,18290.00,8.86,0,0,18346,18272,18236,18162,18126,18255,18145,61,5450,500,13100,10,1,11569113,2116,34.57,0.48,12,0.00,529.00,38064.00,32150,20230905,-43.11,16490,20240805,10.92,29700,-38.42,20240103,16490,10.92,20240805,32150,-43.11,20230905,16490,10.92,20240805,0.28,N,008490,500,60 억,,1024934,N,N,8,N,00,N
20240821,160231,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18200,-70,5,-0.38,104006990,5696,62.03,18270,18310,18200,23750,12790,18270,18259.65,8.84,0,1707,18390,18330,18210,18150,18030,18360,18180,61,5480,500,13150,10,1,11569113,2106,34.40,0.48,12,0.05,529.00,38064.00,32150,20230905,-43.39,16490,20240805,10.37,29700,-38.72,20240103,16490,10.37,20240805,32150,-43.39,20230905,16490,10.37,20240805,0.28,N,008490,500,60 억,,1023231,N,N,8,N,00,N
20240821,150233,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18290,20,2,0.11,88001400,4817,52.46,18270,18310,18220,23750,12790,18270,18268.92,8.84,0,1606,18390,18330,18210,18150,18030,18360,18180,61,5480,500,13150,10,1,11569113,2116,34.57,0.48,12,0.04,529.00,38064.00,32150,20230905,-43.11,16490,20240805,10.92,29700,-38.42,20240103,16490,10.92,20240805,32150,-43.11,20230905,16490,10.92,20240805,0.28,N,008490,500,60 억,,1023231,N,N,7,N,00,N
20240821,140229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18280,10,2,0.05,77719410,4255,46.34,18270,18310,18220,23750,12790,18270,18265.43,8.84,0,1159,18390,18330,18210,18150,18030,18360,18180,61,5480,500,13150,10,1,11569113,2115,34.56,0.48,12,0.04,529.00,38064.00,32150,20230905,-43.14,16490,20240805,10.86,29700,-38.45,20240103,16490,10.86,20240805,32150,-43.14,20230905,16490,10.86,20240805,0.28,N,008490,500,60 억,,1023231,N,N,7,N,00,N
20240821,130231,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18300,30,2,0.16,73424020,4020,43.78,18270,18310,18220,23750,12790,18270,18264.68,8.84,0,1033,18390,18330,18210,18150,18030,18360,18180,61,5480,500,13150,10,1,11569113,2117,34.59,0.48,12,0.03,529.00,38064.00,32150,20230905,-43.08,16490,20240805,10.98,29700,-38.38,20240103,16490,10.98,20240805,32150,-43.08,20230905,16490,10.98,20240805,0.28,N,008490,500,60 억,,1023231,N,N,7,N,00,N
20240821,120234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18300,30,2,0.16,65962290,3612,39.33,18270,18310,18220,23750,12790,18270,18261.99,8.84,0,877,18390,18330,18210,18150,18030,18360,18180,61,5480,500,13150,10,1,11569113,2117,34.59,0.48,12,0.03,529.00,38064.00,32150,20230905,-43.08,16490,20240805,10.98,29700,-38.38,20240103,16490,10.98,20240805,32150,-43.08,20230905,16490,10.98,20240805,0.28,N,008490,500,60 억,,1023231,N,N,7,N,00,N
20240821,110230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18300,30,2,0.16,62357310,3415,37.19,18270,18310,18220,23750,12790,18270,18259.83,8.84,0,876,18390,18330,18210,18150,18030,18360,18180,61,5480,500,13150,10,1,11569113,2117,34.59,0.48,12,0.03,529.00,38064.00,32150,20230905,-43.08,16490,20240805,10.98,29700,-38.38,20240103,16490,10.98,20240805,32150,-43.08,20230905,16490,10.98,20240805,0.28,N,008490,500,60 억,,1023231,N,N,7,N,00,N
20240821,100233,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18270,0,3,0.00,39591000,2169,23.62,18270,18300,18220,23750,12790,18270,18253.11,8.84,0,498,18390,18330,18210,18150,18030,18360,18180,61,5480,500,13150,10,1,11569113,2114,34.54,0.48,12,0.02,529.00,38064.00,32150,20230905,-43.17,16490,20240805,10.79,29700,-38.48,20240103,16490,10.79,20240805,32150,-43.17,20230905,16490,10.79,20240805,0.28,N,008490,500,60 억,,1023231,N,N,7,N,00,N
20240821,090230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18280,10,2,0.05,584110,32,0.35,18270,18280,18250,23750,12790,18270,18253.44,8.84,0,17,18390,18330,18210,18150,18030,18360,18180,61,5480,500,13150,10,1,11569113,2115,34.56,0.48,12,0.00,529.00,38064.00,32150,20230905,-43.14,16490,20240805,10.86,29700,-38.45,20240103,16490,10.86,20240805,32150,-43.14,20230905,16490,10.86,20240805,0.28,N,008490,500,60 억,,1023231,N,N,7,N,00,N
20240820,160228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18270,160,2,0.88,166112350,9145,138.79,18110,18270,18090,23500,12680,18110,18164.26,8.83,0,1633,18476,18292,18196,18012,17916,18245,17965,61,5390,500,13030,10,1,11569113,2114,34.54,0.48,12,0.08,529.00,38064.00,32150,20230905,-43.17,16490,20240805,10.79,29700,-38.48,20240103,16490,10.79,20240805,32150,-43.17,20230905,16490,10.79,20240805,0.29,N,008490,500,60 억,,1021598,N,N,7,N,00,N
20240820,150231,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18200,90,2,0.50,163487090,9001,136.61,18110,18230,18090,23500,12680,18110,18163.21,8.83,0,1598,18476,18292,18196,18012,17916,18245,17965,61,5390,500,13030,10,1,11569113,2106,34.40,0.48,12,0.08,529.00,38064.00,32150,20230905,-43.39,16490,20240805,10.37,29700,-38.72,20240103,16490,10.37,20240805,32150,-43.39,20230905,16490,10.37,20240805,0.29,N,008490,500,60 억,,1021598,N,N,7,N,00,N
20240820,140230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18160,50,2,0.28,131809240,7260,110.18,18110,18230,18090,23500,12680,18110,18155.54,8.83,0,1472,18476,18292,18196,18012,17916,18245,17965,61,5390,500,13030,10,1,11569113,2101,34.33,0.48,12,0.06,529.00,38064.00,32150,20230905,-43.51,16490,20240805,10.13,29700,-38.86,20240103,16490,10.13,20240805,32150,-43.51,20230905,16490,10.13,20240805,0.29,N,008490,500,60 억,,1021598,N,N,7,N,00,N
20240820,130229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18100,-10,5,-0.06,75943570,4181,63.45,18110,18220,18100,23500,12680,18110,18163.97,8.83,0,1097,18476,18292,18196,18012,17916,18245,17965,61,5390,500,13030,10,1,11569113,2094,34.22,0.48,12,0.04,529.00,38064.00,32150,20230905,-43.70,16490,20240805,9.76,29700,-39.06,20240103,16490,9.76,20240805,32150,-43.70,20230905,16490,9.76,20240805,0.29,N,008490,500,60 억,,1021598,N,N,7,N,00,N
20240820,120229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18170,60,2,0.33,34097280,1877,28.49,18110,18210,18100,23500,12680,18110,18165.84,8.83,0,536,18476,18292,18196,18012,17916,18245,17965,61,5390,500,13030,10,1,11569113,2102,34.35,0.48,12,0.02,529.00,38064.00,32150,20230905,-43.48,16490,20240805,10.19,29700,-38.82,20240103,16490,10.19,20240805,32150,-43.48,20230905,16490,10.19,20240805,0.29,N,008490,500,60 억,,1021598,N,N,7,N,00,N
20240820,110229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18180,70,2,0.39,27438150,1511,22.93,18110,18200,18100,23500,12680,18110,18158.93,8.83,0,443,18476,18292,18196,18012,17916,18245,17965,61,5390,500,13030,10,1,11569113,2103,34.37,0.48,12,0.01,529.00,38064.00,32150,20230905,-43.45,16490,20240805,10.25,29700,-38.79,20240103,16490,10.25,20240805,32150,-43.45,20230905,16490,10.25,20240805,0.29,N,008490,500,60 억,,1021598,N,N,7,N,00,N
20240820,100229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18180,70,2,0.39,21707240,1196,18.15,18110,18200,18100,23500,12680,18110,18149.87,8.83,0,389,18476,18292,18196,18012,17916,18245,17965,61,5390,500,13030,10,1,11569113,2103,34.37,0.48,12,0.01,529.00,38064.00,32150,20230905,-43.45,16490,20240805,10.25,29700,-38.79,20240103,16490,10.25,20240805,32150,-43.45,20230905,16490,10.25,20240805,0.29,N,008490,500,60 억,,1021598,N,N,7,N,00,N
20240820,090229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18110,0,3,0.00,126770,7,0.11,18110,18110,18110,23500,12680,18110,18110.00,8.83,0,3,18476,18292,18196,18012,17916,18245,17965,61,5390,500,13030,10,1,11569113,2095,34.23,0.48,12,0.00,529.00,38064.00,32150,20230905,-43.67,16490,20240805,9.82,29700,-39.02,20240103,16490,9.82,20240805,32150,-43.67,20230905,16490,9.82,20240805,0.29,N,008490,500,60 억,,1021598,N,N,7,N,00,N
20240819,160228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18110,-160,5,-0.88,120010500,6589,87.14,18310,18380,18100,23750,12790,18270,18213.77,8.86,0,-2611,18456,18362,18196,18102,17936,18410,18150,61,5480,500,13150,10,1,11569113,2095,34.23,0.48,12,0.06,529.00,38064.00,32150,20230905,-43.67,16490,20240805,9.82,29700,-39.02,20240103,16490,9.82,20240805,32150,-43.67,20230905,16490,9.82,20240805,0.29,N,008490,500,60 억,,1024598,N,N,7,N,00,N
20240819,150228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18130,-140,5,-0.77,115319680,6330,83.72,18310,18380,18120,23750,12790,18270,18217.96,8.86,0,-2500,18456,18362,18196,18102,17936,18410,18150,61,5480,500,13150,10,1,11569113,2097,34.27,0.48,12,0.05,529.00,38064.00,32150,20230905,-43.61,16490,20240805,9.95,29700,-38.96,20240103,16490,9.95,20240805,32150,-43.61,20230905,16490,9.95,20240805,0.29,N,008490,500,60 억,,1024598,N,N,10,N,00,N
20240819,140228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18150,-120,5,-0.66,105221070,5773,76.35,18310,18380,18120,23750,12790,18270,18226.41,8.86,0,-2494,18456,18362,18196,18102,17936,18410,18150,61,5480,500,13150,10,1,11569113,2100,34.31,0.48,12,0.05,529.00,38064.00,32150,20230905,-43.55,16490,20240805,10.07,29700,-38.89,20240103,16490,10.07,20240805,32150,-43.55,20230905,16490,10.07,20240805,0.29,N,008490,500,60 억,,1024598,N,N,10,N,00,N
20240819,130229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18160,-110,5,-0.60,98199470,5386,71.23,18310,18380,18150,23750,12790,18270,18232.36,8.86,0,-2457,18456,18362,18196,18102,17936,18410,18150,61,5480,500,13150,10,1,11569113,2101,34.33,0.48,12,0.05,529.00,38064.00,32150,20230905,-43.51,16490,20240805,10.13,29700,-38.86,20240103,16490,10.13,20240805,32150,-43.51,20230905,16490,10.13,20240805,0.29,N,008490,500,60 억,,1024598,N,N,10,N,00,N
20240819,120228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18240,-30,5,-0.16,81945730,4493,59.42,18310,18380,18170,23750,12790,18270,18238.53,8.86,0,-2264,18456,18362,18196,18102,17936,18410,18150,61,5480,500,13150,10,1,11569113,2110,34.48,0.48,12,0.04,529.00,38064.00,32150,20230905,-43.27,16490,20240805,10.61,29700,-38.59,20240103,16490,10.61,20240805,32150,-43.27,20230905,16490,10.61,20240805,0.29,N,008490,500,60 억,,1024598,N,N,10,N,00,N
20240819,110228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18200,-70,5,-0.38,41945060,2300,30.42,18310,18380,18170,23750,12790,18270,18236.98,8.86,0,-164,18456,18362,18196,18102,17936,18410,18150,61,5480,500,13150,10,1,11569113,2106,34.40,0.48,12,0.02,529.00,38064.00,32150,20230905,-43.39,16490,20240805,10.37,29700,-38.72,20240103,16490,10.37,20240805,32150,-43.39,20230905,16490,10.37,20240805,0.29,N,008490,500,60 억,,1024598,N,N,10,N,00,N
20240819,100229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18240,-30,5,-0.16,20016310,1095,14.48,18310,18380,18200,23750,12790,18270,18279.74,8.86,0,-11,18456,18362,18196,18102,17936,18410,18150,61,5480,500,13150,10,1,11569113,2110,34.48,0.48,12,0.01,529.00,38064.00,32150,20230905,-43.27,16490,20240805,10.61,29700,-38.59,20240103,16490,10.61,20240805,32150,-43.27,20230905,16490,10.61,20240805,0.29,N,008490,500,60 억,,1024598,N,N,10,N,00,N
20240819,090228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18200,-70,5,-0.38,1188300,65,0.86,18310,18310,18200,23750,12790,18270,18281.54,8.86,0,-6,18456,18362,18196,18102,17936,18410,18150,61,5480,500,13150,10,1,11569113,2106,34.40,0.48,12,0.00,529.00,38064.00,32150,20230905,-43.39,16490,20240805,10.37,29700,-38.72,20240103,16490,10.37,20240805,32150,-43.39,20230905,16490,10.37,20240805,0.29,N,008490,500,60 억,,1024598,N,N,10,N,00,N
20240816,160226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18270,240,2,1.33,137245960,7558,63.15,18030,18290,18030,23400,12630,18030,18159.03,8.85,0,874,18436,18232,17996,17792,17556,18335,17895,61,5370,500,12980,10,1,11569113,2114,34.54,0.48,12,0.07,529.00,38064.00,32150,20230905,-43.17,16490,20240805,10.79,29700,-38.48,20240103,16490,10.79,20240805,32150,-43.17,20230905,16490,10.79,20240805,0.29,N,008490,500,60 억,,1023667,N,N,10,N,00,N
20240816,150229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18290,260,2,1.44,134651410,7416,61.96,18030,18290,18030,23400,12630,18030,18156.88,8.85,0,892,18436,18232,17996,17792,17556,18335,17895,61,5370,500,12980,10,1,11569113,2116,34.57,0.48,12,0.06,529.00,38064.00,32150,20230905,-43.11,16490,20240805,10.92,29700,-38.42,20240103,16490,10.92,20240805,32150,-43.11,20230905,16490,10.92,20240805,0.29,N,008490,500,60 억,,1023667,N,N,2,N,00,N
20240816,140229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18260,230,2,1.28,124370850,6853,57.26,18030,18260,18030,23400,12630,18030,18148.38,8.85,0,807,18436,18232,17996,17792,17556,18335,17895,61,5370,500,12980,10,1,11569113,2113,34.52,0.48,12,0.06,529.00,38064.00,32150,20230905,-43.20,16490,20240805,10.73,29700,-38.52,20240103,16490,10.73,20240805,32150,-43.20,20230905,16490,10.73,20240805,0.29,N,008490,500,60 억,,1023667,N,N,2,N,00,N
20240816,130231,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18230,200,2,1.11,109733220,6050,50.55,18030,18240,18030,23400,12630,18030,18137.72,8.85,0,674,18436,18232,17996,17792,17556,18335,17895,61,5370,500,12980,10,1,11569113,2109,34.46,0.48,12,0.05,529.00,38064.00,32150,20230905,-43.30,16490,20240805,10.55,29700,-38.62,20240103,16490,10.55,20240805,32150,-43.30,20230905,16490,10.55,20240805,0.29,N,008490,500,60 억,,1023667,N,N,2,N,00,N
20240816,120228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18150,120,2,0.67,103572560,5711,47.71,18030,18240,18030,23400,12630,18030,18135.63,8.85,0,660,18436,18232,17996,17792,17556,18335,17895,61,5370,500,12980,10,1,11569113,2100,34.31,0.48,12,0.05,529.00,38064.00,32150,20230905,-43.55,16490,20240805,10.07,29700,-38.89,20240103,16490,10.07,20240805,32150,-43.55,20230905,16490,10.07,20240805,0.29,N,008490,500,60 억,,1023667,N,N,2,N,00,N
20240816,110229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18210,180,2,1.00,24598050,1359,11.35,18030,18210,18030,23400,12630,18030,18100.11,8.85,0,-14,18436,18232,17996,17792,17556,18335,17895,61,5370,500,12980,10,1,11569113,2107,34.42,0.48,12,0.01,529.00,38064.00,32150,20230905,-43.36,16490,20240805,10.43,29700,-38.69,20240103,16490,10.43,20240805,32150,-43.36,20230905,16490,10.43,20240805,0.29,N,008490,500,60 억,,1023667,N,N,2,N,00,N
20240816,100227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18070,40,2,0.22,16094800,890,7.44,18030,18160,18030,23400,12630,18030,18084.04,8.85,0,-154,18436,18232,17996,17792,17556,18335,17895,61,5370,500,12980,10,1,11569113,2091,34.16,0.47,12,0.01,529.00,38064.00,32150,20230905,-43.79,16490,20240805,9.58,29700,-39.16,20240103,16490,9.58,20240805,32150,-43.79,20230905,16490,9.58,20240805,0.29,N,008490,500,60 억,,1023667,N,N,2,N,00,N
20240816,090228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18090,60,2,0.33,757440,42,0.35,18030,18090,18030,23400,12630,18030,18034.29,8.85,0,-29,18436,18232,17996,17792,17556,18335,17895,61,5370,500,12980,10,1,11569113,2093,34.20,0.48,12,0.00,529.00,38064.00,32150,20230905,-43.73,16490,20240805,9.70,29700,-39.09,20240103,16490,9.70,20240805,32150,-43.73,20230905,16490,9.70,20240805,0.29,N,008490,500,60 억,,1023667,N,N,2,N,00,N
20240814,160228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18030,230,2,1.29,215166160,11969,143.75,17890,18200,17760,23100,12460,17800,17976.95,8.84,0,-1638,18100,17950,17720,17570,17340,18025,17645,61,5300,500,12810,10,1,11569113,2086,34.08,0.47,12,0.10,529.00,38064.00,32150,20230905,-43.92,16490,20240805,9.34,29700,-39.29,20240103,16490,9.34,20240805,32150,-43.92,20230905,16490,9.34,20240805,0.29,N,008490,500,60 억,,1023042,N,N,2,N,00,N
20240814,150229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18020,220,2,1.24,206859350,11508,138.22,17890,18200,17760,23100,12460,17800,17975.27,8.84,0,-1678,18100,17950,17720,17570,17340,18025,17645,61,5300,500,12810,10,1,11569113,2085,34.06,0.47,12,0.10,529.00,38064.00,32150,20230905,-43.95,16490,20240805,9.28,29700,-39.33,20240103,16490,9.28,20240805,32150,-43.95,20230905,16490,9.28,20240805,0.29,N,008490,500,60 억,,1023042,N,N,3,N,00,N
20240814,140231,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18050,250,2,1.40,169220250,9423,113.18,17890,18200,17760,23100,12460,17800,17958.21,8.84,0,-1188,18100,17950,17720,17570,17340,18025,17645,61,5300,500,12810,10,1,11569113,2088,34.12,0.47,12,0.08,529.00,38064.00,32150,20230905,-43.86,16490,20240805,9.46,29700,-39.23,20240103,16490,9.46,20240805,32150,-43.86,20230905,16490,9.46,20240805,0.29,N,008490,500,60 억,,1023042,N,N,3,N,00,N
20240814,130230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18170,370,2,2.08,147456800,8222,98.75,17890,18190,17760,23100,12460,17800,17934.42,8.84,0,-766,18100,17950,17720,17570,17340,18025,17645,61,5300,500,12810,10,1,11569113,2102,34.35,0.48,12,0.07,529.00,38064.00,32150,20230905,-43.48,16490,20240805,10.19,29700,-38.82,20240103,16490,10.19,20240805,32150,-43.48,20230905,16490,10.19,20240805,0.29,N,008490,500,60 억,,1023042,N,N,3,N,00,N
20240814,120229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18000,200,2,1.12,97889830,5486,65.89,17890,18030,17760,23100,12460,17800,17843.57,8.84,0,-960,18100,17950,17720,17570,17340,18025,17645,61,5300,500,12810,10,1,11569113,2082,34.03,0.47,12,0.05,529.00,38064.00,32150,20230905,-44.01,16490,20240805,9.16,29700,-39.39,20240103,16490,9.16,20240805,32150,-44.01,20230905,16490,9.16,20240805,0.29,N,008490,500,60 억,,1023042,N,N,3,N,00,N
20240814,110227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17990,190,2,1.07,89161490,5001,60.06,17890,18000,17760,23100,12460,17800,17828.73,8.84,0,-879,18100,17950,17720,17570,17340,18025,17645,61,5300,500,12810,10,1,11569113,2081,34.01,0.47,12,0.04,529.00,38064.00,32150,20230905,-44.04,16490,20240805,9.10,29700,-39.43,20240103,16490,9.10,20240805,32150,-44.04,20230905,16490,9.10,20240805,0.29,N,008490,500,60 억,,1023042,N,N,3,N,00,N
20240814,100227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17820,20,2,0.11,63015390,3539,42.51,17890,17920,17760,23100,12460,17800,17805.99,8.84,0,-706,18100,17950,17720,17570,17340,18025,17645,61,5300,500,12810,10,1,11569113,2062,33.69,0.47,12,0.03,529.00,38064.00,32150,20230905,-44.57,16490,20240805,8.07,29700,-40.00,20240103,16490,8.07,20240805,32150,-44.57,20230905,16490,8.07,20240805,0.29,N,008490,500,60 억,,1023042,N,N,3,N,00,N
20240814,090258,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17880,80,2,0.45,268340,15,0.18,17890,17890,17880,23100,12460,17800,17889.33,8.84,0,-3,18100,17950,17720,17570,17340,18025,17645,61,5300,500,12810,10,1,11569113,2069,33.80,0.47,12,0.00,529.00,38064.00,32150,20230905,-44.39,16490,20240805,8.43,29700,-39.80,20240103,16490,8.43,20240805,32150,-44.39,20230905,16490,8.43,20240805,0.29,N,008490,500,60 억,,1023042,N,N,3,N,00,N
20240813,160226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17800,100,2,0.56,143064610,8082,61.88,17740,17870,17490,23000,12390,17700,17701.63,8.85,0,-521,18040,17870,17640,17470,17240,17900,17500,61,5300,500,12740,10,1,11569113,2059,33.65,0.47,12,0.07,529.00,38064.00,32150,20230905,-44.63,16490,20240805,7.94,29700,-40.07,20240103,16490,7.94,20240805,32150,-44.63,20230905,16490,7.94,20240805,0.29,N,008490,500,60 억,,1023655,N,N,3,N,00,N
20240813,150226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17770,70,2,0.40,133983200,7572,57.97,17740,17860,17490,23000,12390,17700,17694.56,8.85,0,-701,18040,17870,17640,17470,17240,17900,17500,61,5300,500,12740,10,1,11569113,2056,33.59,0.47,12,0.07,529.00,38064.00,32150,20230905,-44.73,16490,20240805,7.76,29700,-40.17,20240103,16490,7.76,20240805,32150,-44.73,20230905,16490,7.76,20240805,0.29,N,008490,500,60 억,,1023655,N,N,2,N,00,N
20240813,140225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17780,80,2,0.45,97472980,5519,42.26,17740,17780,17490,23000,12390,17700,17661.35,8.85,0,-761,18040,17870,17640,17470,17240,17900,17500,61,5300,500,12740,10,1,11569113,2057,33.61,0.47,12,0.05,529.00,38064.00,32150,20230905,-44.70,16490,20240805,7.82,29700,-40.13,20240103,16490,7.82,20240805,32150,-44.70,20230905,16490,7.82,20240805,0.29,N,008490,500,60 억,,1023655,N,N,2,N,00,N
20240813,130227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17740,40,2,0.23,85598520,4850,37.13,17740,17750,17490,23000,12390,17700,17649.18,8.85,0,-993,18040,17870,17640,17470,17240,17900,17500,61,5300,500,12740,10,1,11569113,2052,33.53,0.47,12,0.04,529.00,38064.00,32150,20230905,-44.82,16490,20240805,7.58,29700,-40.27,20240103,16490,7.58,20240805,32150,-44.82,20230905,16490,7.58,20240805,0.29,N,008490,500,60 억,,1023655,N,N,2,N,00,N
20240813,120227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17730,30,2,0.17,79519640,4507,34.51,17740,17750,17490,23000,12390,17700,17643.59,8.85,0,-1107,18040,17870,17640,17470,17240,17900,17500,61,5300,500,12740,10,1,11569113,2051,33.52,0.47,12,0.04,529.00,38064.00,32150,20230905,-44.85,16490,20240805,7.52,29700,-40.30,20240103,16490,7.52,20240805,32150,-44.85,20230905,16490,7.52,20240805,0.29,N,008490,500,60 억,,1023655,N,N,2,N,00,N
20240813,110226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17680,-20,5,-0.11,64754530,3672,28.11,17740,17750,17490,23000,12390,17700,17634.68,8.85,0,-1130,18040,17870,17640,17470,17240,17900,17500,61,5300,500,12740,10,1,11569113,2045,33.42,0.46,12,0.03,529.00,38064.00,32150,20230905,-45.01,16490,20240805,7.22,29700,-40.47,20240103,16490,7.22,20240805,32150,-45.01,20230905,16490,7.22,20240805,0.29,N,008490,500,60 억,,1023655,N,N,2,N,00,N
20240813,100225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17600,-100,5,-0.56,49390750,2803,21.46,17740,17750,17490,23000,12390,17700,17620.67,8.85,0,-726,18040,17870,17640,17470,17240,17900,17500,61,5300,500,12740,10,1,11569113,2036,33.27,0.46,12,0.02,529.00,38064.00,32150,20230905,-45.26,16490,20240805,6.73,29700,-40.74,20240103,16490,6.73,20240805,32150,-45.26,20230905,16490,6.73,20240805,0.29,N,008490,500,60 억,,1023655,N,N,2,N,00,N
20240813,090225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17750,50,2,0.28,1756160,99,0.76,17740,17750,17710,23000,12390,17700,17738.99,8.85,0,-75,18040,17870,17640,17470,17240,17900,17500,61,5300,500,12740,10,1,11569113,2054,33.55,0.47,12,0.00,529.00,38064.00,32150,20230905,-44.79,16490,20240805,7.64,29700,-40.24,20240103,16490,7.64,20240805,32150,-44.79,20230905,16490,7.64,20240805,0.29,N,008490,500,60 억,,1023655,N,N,2,N,00,N
20240812,160225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17700,250,2,1.43,228587040,13009,100.42,17700,17810,17410,22650,12220,17450,17571.43,8.80,0,4475,17863,17656,17503,17296,17143,17760,17400,61,5200,500,12560,10,1,11569113,2048,33.46,0.47,12,0.11,529.00,38064.00,32150,20230905,-44.95,16490,20240805,7.34,29700,-40.40,20240103,16490,7.34,20240805,32150,-44.95,20230905,16490,7.34,20240805,0.29,N,008490,500,60 억,,1017627,N,N,2,N,00,N
20240812,150227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17710,260,2,1.49,219955530,12521,96.66,17700,17810,17410,22650,12220,17450,17566.93,8.80,0,4293,17863,17656,17503,17296,17143,17760,17400,61,5200,500,12560,10,1,11569113,2049,33.48,0.47,12,0.11,529.00,38064.00,32150,20230905,-44.91,16490,20240805,7.40,29700,-40.37,20240103,16490,7.40,20240805,32150,-44.91,20230905,16490,7.40,20240805,0.29,N,008490,500,60 억,,1017627,N,N,0,N,00,N
20240812,140226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17490,40,2,0.23,166097590,9456,73.00,17700,17810,17410,22650,12220,17450,17565.31,8.80,0,3140,17863,17656,17503,17296,17143,17760,17400,61,5200,500,12560,10,1,11569113,2023,33.06,0.46,12,0.08,529.00,38064.00,32150,20230905,-45.60,16490,20240805,6.06,29700,-41.11,20240103,16490,6.06,20240805,32150,-45.60,20230905,16490,6.06,20240805,0.29,N,008490,500,60 억,,1017627,N,N,0,N,00,N
20240812,130224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17470,20,2,0.11,131310300,7464,57.62,17700,17810,17410,22650,12220,17450,17592.48,8.80,0,1925,17863,17656,17503,17296,17143,17760,17400,61,5200,500,12560,10,1,11569113,2021,33.02,0.46,12,0.06,529.00,38064.00,32150,20230905,-45.66,16490,20240805,5.94,29700,-41.18,20240103,16490,5.94,20240805,32150,-45.66,20230905,16490,5.94,20240805,0.29,N,008490,500,60 억,,1017627,N,N,0,N,00,N
20240812,120225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17530,80,2,0.46,82583430,4675,36.09,17700,17810,17530,22650,12220,17450,17664.90,8.80,0,743,17863,17656,17503,17296,17143,17760,17400,61,5200,500,12560,10,1,11569113,2028,33.14,0.46,12,0.04,529.00,38064.00,32150,20230905,-45.47,16490,20240805,6.31,29700,-40.98,20240103,16490,6.31,20240805,32150,-45.47,20230905,16490,6.31,20240805,0.29,N,008490,500,60 억,,1017627,N,N,0,N,00,N
20240812,110224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17690,240,2,1.38,51120510,2890,22.31,17700,17810,17590,22650,12220,17450,17688.76,8.80,0,422,17863,17656,17503,17296,17143,17760,17400,61,5200,500,12560,10,1,11569113,2047,33.44,0.46,12,0.02,529.00,38064.00,32150,20230905,-44.98,16490,20240805,7.28,29700,-40.44,20240103,16490,7.28,20240805,32150,-44.98,20230905,16490,7.28,20240805,0.29,N,008490,500,60 억,,1017627,N,N,0,N,00,N
20240812,100223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17690,240,2,1.38,21265890,1206,9.31,17700,17700,17590,22650,12220,17450,17633.41,8.80,0,187,17863,17656,17503,17296,17143,17760,17400,61,5200,500,12560,10,1,11569113,2047,33.44,0.46,12,0.01,529.00,38064.00,32150,20230905,-44.98,16490,20240805,7.28,29700,-40.44,20240103,16490,7.28,20240805,32150,-44.98,20230905,16490,7.28,20240805,0.29,N,008490,500,60 억,,1017627,N,N,0,N,00,N
20240812,090222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17700,250,2,1.43,300900,17,0.13,17700,17700,17700,22650,12220,17450,17700.00,8.80,0,-1,17863,17656,17503,17296,17143,17760,17400,61,5200,500,12560,10,1,11569113,2048,33.46,0.47,12,0.00,529.00,38064.00,32150,20230905,-44.95,16490,20240805,7.34,29700,-40.40,20240103,16490,7.34,20240805,32150,-44.95,20230905,16490,7.34,20240805,0.29,N,008490,500,60 억,,1017627,N,N,0,N,00,N
20240809,160222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17450,80,2,0.46,225006310,12848,82.20,17370,17710,17350,22550,12160,17370,17513.03,8.76,0,3277,17896,17632,17366,17102,16836,17500,16970,61,5180,500,12500,10,1,11569113,2019,32.99,0.46,12,0.11,529.00,38064.00,32150,20230905,-45.72,16490,20240805,5.82,29700,-41.25,20240103,16490,5.82,20240805,32150,-45.72,20230905,16490,5.82,20240805,0.29,N,008490,500,60 억,,1013124,N,N,0,N,00,N
20240809,150226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17430,60,2,0.35,181488220,10349,66.21,17370,17710,17350,22550,12160,17370,17536.92,8.76,0,2254,17896,17632,17366,17102,16836,17500,16970,61,5180,500,12500,10,1,11569113,2016,32.95,0.46,12,0.09,529.00,38064.00,32150,20230905,-45.79,16490,20240805,5.70,29700,-41.31,20240103,16490,5.70,20240805,32150,-45.79,20230905,16490,5.70,20240805,0.29,N,008490,500,60 억,,1013124,N,N,0,N,00,N
20240809,140225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17680,310,2,1.78,124072140,7072,45.24,17370,17700,17350,22550,12160,17370,17544.33,8.76,0,1211,17896,17632,17366,17102,16836,17500,16970,61,5180,500,12500,10,1,11569113,2045,33.42,0.46,12,0.06,529.00,38064.00,32150,20230905,-45.01,16490,20240805,7.22,29700,-40.47,20240103,16490,7.22,20240805,32150,-45.01,20230905,16490,7.22,20240805,0.29,N,008490,500,60 억,,1013124,N,N,0,N,00,N
20240809,130225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17660,290,2,1.67,112369350,6410,41.01,17370,17670,17350,22550,12160,17370,17530.52,8.76,0,1102,17896,17632,17366,17102,16836,17500,16970,61,5180,500,12500,10,1,11569113,2043,33.38,0.46,12,0.06,529.00,38064.00,32150,20230905,-45.07,16490,20240805,7.10,29700,-40.54,20240103,16490,7.10,20240805,32150,-45.07,20230905,16490,7.10,20240805,0.29,N,008490,500,60 억,,1013124,N,N,0,N,00,N
20240809,120224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17610,240,2,1.38,97552870,5570,35.63,17370,17630,17350,22550,12160,17370,17514.19,8.76,0,828,17896,17632,17366,17102,16836,17500,16970,61,5180,500,12500,10,1,11569113,2037,33.29,0.46,12,0.05,529.00,38064.00,32150,20230905,-45.23,16490,20240805,6.79,29700,-40.71,20240103,16490,6.79,20240805,32150,-45.23,20230905,16490,6.79,20240805,0.29,N,008490,500,60 억,,1013124,N,N,0,N,00,N
20240809,110222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17610,240,2,1.38,78814980,4505,28.82,17370,17610,17350,22550,12160,17370,17495.22,8.76,0,352,17896,17632,17366,17102,16836,17500,16970,61,5180,500,12500,10,1,11569113,2037,33.29,0.46,12,0.04,529.00,38064.00,32150,20230905,-45.23,16490,20240805,6.79,29700,-40.71,20240103,16490,6.79,20240805,32150,-45.23,20230905,16490,6.79,20240805,0.29,N,008490,500,60 억,,1013124,N,N,0,N,00,N
20240809,100227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17510,140,2,0.81,52331270,2997,19.17,17370,17560,17350,22550,12160,17370,17461.46,8.76,0,44,17896,17632,17366,17102,16836,17500,16970,61,5180,500,12500,10,1,11569113,2026,33.10,0.46,12,0.03,529.00,38064.00,32150,20230905,-45.54,16490,20240805,6.19,29700,-41.04,20240103,16490,6.19,20240805,32150,-45.54,20230905,16490,6.19,20240805,0.29,N,008490,500,60 억,,1013124,N,N,0,N,00,N
20240809,090223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17410,40,2,0.23,7653220,441,2.82,17370,17410,17350,22550,12160,17370,17353.95,8.76,0,-387,17896,17632,17366,17102,16836,17500,16970,61,5180,500,12500,10,1,11569113,2014,32.91,0.46,12,0.00,529.00,38064.00,32150,20230905,-45.85,16490,20240805,5.58,29700,-41.38,20240103,16490,5.58,20240805,32150,-45.85,20230905,16490,5.58,20240805,0.29,N,008490,500,60 억,,1013124,N,N,0,N,00,N
20240808,160221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17370,-160,5,-0.91,270494850,15612,63.93,17510,17630,17100,22750,12280,17530,17326.08,8.73,0,4039,18283,17906,17353,16976,16423,18095,17165,61,5220,500,12620,10,1,11569113,2010,32.84,0.46,12,0.13,529.00,38064.00,32150,20230905,-45.97,16490,20240805,5.34,29700,-41.52,20240103,16490,5.34,20240805,32150,-45.97,20230905,16490,5.34,20240805,0.29,N,008490,500,60 억,,1009881,N,N,0,N,00,N
20240808,150224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17280,-250,5,-1.43,235929430,13600,55.69,17510,17630,17100,22750,12280,17530,17347.75,8.73,0,3033,18283,17906,17353,16976,16423,18095,17165,61,5220,500,12620,10,1,11569113,1999,32.67,0.45,12,0.12,529.00,38064.00,32150,20230905,-46.25,16490,20240805,4.79,29700,-41.82,20240103,16490,4.79,20240805,32150,-46.25,20230905,16490,4.79,20240805,0.29,N,008490,500,60 억,,1009881,N,N,0,N,00,N
20240808,140224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17430,-100,5,-0.57,128334460,7354,30.12,17510,17630,17290,22750,12280,17530,17450.97,8.73,0,1408,18283,17906,17353,16976,16423,18095,17165,61,5220,500,12620,10,1,11569113,2016,32.95,0.46,12,0.06,529.00,38064.00,32150,20230905,-45.79,16490,20240805,5.70,29700,-41.31,20240103,16490,5.70,20240805,32150,-45.79,20230905,16490,5.70,20240805,0.29,N,008490,500,60 억,,1009881,N,N,0,N,00,N
20240808,130224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17540,10,2,0.06,111297570,6379,26.12,17510,17630,17290,22750,12280,17530,17447.49,8.73,0,838,18283,17906,17353,16976,16423,18095,17165,61,5220,500,12620,10,1,11569113,2029,33.16,0.46,12,0.06,529.00,38064.00,32150,20230905,-45.44,16490,20240805,6.37,29700,-40.94,20240103,16490,6.37,20240805,32150,-45.44,20230905,16490,6.37,20240805,0.29,N,008490,500,60 억,,1009881,N,N,0,N,00,N
20240808,120226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17460,-70,5,-0.40,89317040,5123,20.98,17510,17630,17290,22750,12280,17530,17434.52,8.73,0,135,18283,17906,17353,16976,16423,18095,17165,61,5220,500,12620,10,1,11569113,2020,33.01,0.46,12,0.04,529.00,38064.00,32150,20230905,-45.69,16490,20240805,5.88,29700,-41.21,20240103,16490,5.88,20240805,32150,-45.69,20230905,16490,5.88,20240805,0.29,N,008490,500,60 억,,1009881,N,N,0,N,00,N
20240808,110223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17470,-60,5,-0.34,71766420,4119,16.87,17510,17630,17290,22750,12280,17530,17423.26,8.73,0,-414,18283,17906,17353,16976,16423,18095,17165,61,5220,500,12620,10,1,11569113,2021,33.02,0.46,12,0.04,529.00,38064.00,32150,20230905,-45.66,16490,20240805,5.94,29700,-41.18,20240103,16490,5.94,20240805,32150,-45.66,20230905,16490,5.94,20240805,0.29,N,008490,500,60 억,,1009881,N,N,0,N,00,N
20240808,100222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17400,-130,5,-0.74,51288950,2948,12.07,17510,17630,17290,22750,12280,17530,17397.88,8.73,0,-803,18283,17906,17353,16976,16423,18095,17165,61,5220,500,12620,10,1,11569113,2013,32.89,0.46,12,0.03,529.00,38064.00,32150,20230905,-45.88,16490,20240805,5.52,29700,-41.41,20240103,16490,5.52,20240805,32150,-45.88,20230905,16490,5.52,20240805,0.29,N,008490,500,60 억,,1009881,N,N,0,N,00,N
20240808,090221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17480,-50,5,-0.29,1172990,67,0.27,17510,17510,17480,22750,12280,17530,17507.31,8.73,0,-66,18283,17906,17353,16976,16423,18095,17165,61,5220,500,12620,10,1,11569113,2022,33.04,0.46,12,0.00,529.00,38064.00,32150,20230905,-45.63,16490,20240805,6.00,29700,-41.14,20240103,16490,6.00,20240805,32150,-45.63,20230905,16490,6.00,20240805,0.29,N,008490,500,60 억,,1009881,N,N,0,N,00,N
20240807,160218,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17530,440,2,2.57,428204760,24416,102.79,16890,17730,16800,22200,11970,17090,17537.88,8.65,0,7550,18090,17590,17180,16680,16270,17840,16930,61,5110,500,12300,10,1,11569113,2028,33.14,0.46,12,0.21,529.00,38064.00,32150,20230905,-45.47,16490,20240805,6.31,29700,-40.98,20240103,16490,6.31,20240805,32150,-45.47,20230905,16490,6.31,20240805,0.30,N,008490,500,60 억,,1000934,N,N,0,N,00,N
20240807,150221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17520,430,2,2.52,410738950,23419,98.59,16890,17730,16800,22200,11970,17090,17538.71,8.65,0,7432,18090,17590,17180,16680,16270,17840,16930,61,5110,500,12300,10,1,11569113,2027,33.12,0.46,12,0.20,529.00,38064.00,32150,20230905,-45.51,16490,20240805,6.25,29700,-41.01,20240103,16490,6.25,20240805,32150,-45.51,20230905,16490,6.25,20240805,0.30,N,008490,500,60 억,,1000934,N,N,0,N,00,N
20240807,140224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17580,490,2,2.87,352244410,20090,84.58,16890,17730,16800,22200,11970,17090,17533.32,8.65,0,6564,18090,17590,17180,16680,16270,17840,16930,61,5110,500,12300,10,1,11569113,2034,33.23,0.46,12,0.17,529.00,38064.00,32150,20230905,-45.32,16490,20240805,6.61,29700,-40.81,20240103,16490,6.61,20240805,32150,-45.32,20230905,16490,6.61,20240805,0.30,N,008490,500,60 억,,1000934,N,N,0,N,00,N
20240807,130223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17720,630,2,3.69,282758820,16145,67.97,16890,17730,16800,22200,11970,17090,17513.71,8.65,0,4679,18090,17590,17180,16680,16270,17840,16930,61,5110,500,12300,10,1,11569113,2050,33.50,0.47,12,0.14,529.00,38064.00,32150,20230905,-44.88,16490,20240805,7.46,29700,-40.34,20240103,16490,7.46,20240805,32150,-44.88,20230905,16490,7.46,20240805,0.30,N,008490,500,60 억,,1000934,N,N,0,N,00,N
20240807,120224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17660,570,2,3.34,248516710,14209,59.82,16890,17710,16800,22200,11970,17090,17490.09,8.65,0,4165,18090,17590,17180,16680,16270,17840,16930,61,5110,500,12300,10,1,11569113,2043,33.38,0.46,12,0.12,529.00,38064.00,32150,20230905,-45.07,16490,20240805,7.10,29700,-40.54,20240103,16490,7.10,20240805,32150,-45.07,20230905,16490,7.10,20240805,0.30,N,008490,500,60 억,,1000934,N,N,0,N,00,N
20240807,110220,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17640,550,2,3.22,184084520,10545,44.39,16890,17710,16800,22200,11970,17090,17457.04,8.65,0,4079,18090,17590,17180,16680,16270,17840,16930,61,5110,500,12300,10,1,11569113,2041,33.35,0.46,12,0.09,529.00,38064.00,32150,20230905,-45.13,16490,20240805,6.97,29700,-40.61,20240103,16490,6.97,20240805,32150,-45.13,20230905,16490,6.97,20240805,0.30,N,008490,500,60 억,,1000934,N,N,0,N,00,N
20240807,100221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17530,440,2,2.57,84033460,4871,20.51,16890,17540,16800,22200,11970,17090,17251.79,8.65,0,2603,18090,17590,17180,16680,16270,17840,16930,61,5110,500,12300,10,1,11569113,2028,33.14,0.46,12,0.04,529.00,38064.00,32150,20230905,-45.47,16490,20240805,6.31,29700,-40.98,20240103,16490,6.31,20240805,32150,-45.47,20230905,16490,6.31,20240805,0.30,N,008490,500,60 억,,1000934,N,N,0,N,00,N
20240807,090221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17070,-20,5,-0.12,4224760,250,1.05,16890,17080,16890,22200,11970,17090,16899.04,8.65,0,56,18090,17590,17180,16680,16270,17840,16930,61,5110,500,12300,10,1,11569113,1975,32.27,0.45,12,0.00,529.00,38064.00,32150,20230905,-46.91,16490,20240805,3.52,29700,-42.53,20240103,16490,3.52,20240805,32150,-46.91,20230905,16490,3.52,20240805,0.30,N,008490,500,60 억,,1000934,N,N,0,N,00,N
20240806,160220,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17090,390,2,2.34,407653960,23700,49.14,16770,17680,16770,21700,11690,16700,17200.82,8.61,0,4228,19666,18182,17336,15852,15006,17760,15430,61,5000,500,12020,10,1,11569113,1977,32.31,0.45,12,0.20,529.00,38064.00,32150,20230905,-46.84,16490,20240805,3.64,29700,-42.46,20240103,16490,3.64,20240805,32150,-46.84,20230905,16490,3.64,20240805,0.30,N,008490,500,60 억,,996677,N,N,2,N,00,N
20240806,150221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17080,380,2,2.28,395290740,22975,47.64,16770,17680,16770,21700,11690,16700,17205.26,8.61,0,4034,19666,18182,17336,15852,15006,17760,15430,61,5000,500,12020,10,1,11569113,1976,32.29,0.45,12,0.20,529.00,38064.00,32150,20230905,-46.87,16490,20240805,3.58,29700,-42.49,20240103,16490,3.58,20240805,32150,-46.87,20230905,16490,3.58,20240805,0.30,N,008490,500,60 억,,996677,N,N,2,N,00,N
20240806,140219,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17130,430,2,2.57,306165900,17741,36.79,16770,17680,16770,21700,11690,16700,17257.53,8.61,0,4206,19666,18182,17336,15852,15006,17760,15430,61,5000,500,12020,10,1,11569113,1982,32.38,0.45,12,0.15,529.00,38064.00,32150,20230905,-46.72,16490,20240805,3.88,29700,-42.32,20240103,16490,3.88,20240805,32150,-46.72,20230905,16490,3.88,20240805,0.30,N,008490,500,60 억,,996677,N,N,2,N,00,N
20240806,130221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17070,370,2,2.22,294887420,17084,35.42,16770,17680,16770,21700,11690,16700,17261.03,8.61,0,4250,19666,18182,17336,15852,15006,17760,15430,61,5000,500,12020,10,1,11569113,1975,32.27,0.45,12,0.15,529.00,38064.00,32150,20230905,-46.91,16490,20240805,3.52,29700,-42.53,20240103,16490,3.52,20240805,32150,-46.91,20230905,16490,3.52,20240805,0.30,N,008490,500,60 억,,996677,N,N,2,N,00,N
20240806,120221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17010,310,2,1.86,248707180,14373,29.80,16770,17680,16770,21700,11690,16700,17303.78,8.61,0,2775,19666,18182,17336,15852,15006,17760,15430,61,5000,500,12020,10,1,11569113,1968,32.16,0.45,12,0.12,529.00,38064.00,32150,20230905,-47.09,16490,20240805,3.15,29700,-42.73,20240103,16490,3.15,20240805,32150,-47.09,20230905,16490,3.15,20240805,0.30,N,008490,500,60 억,,996677,N,N,2,N,00,N
20240806,110221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17310,610,2,3.65,158157190,9085,18.84,16770,17680,16770,21700,11690,16700,17408.61,8.61,0,3176,19666,18182,17336,15852,15006,17760,15430,61,5000,500,12020,10,1,11569113,2003,32.72,0.45,12,0.08,529.00,38064.00,32150,20230905,-46.16,16490,20240805,4.97,29700,-41.72,20240103,16490,4.97,20240805,32150,-46.16,20230905,16490,4.97,20240805,0.30,N,008490,500,60 억,,996677,N,N,2,N,00,N
20240806,100218,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17620,920,2,5.51,100805470,5796,12.02,16770,17680,16770,21700,11690,16700,17392.25,8.61,0,2910,19666,18182,17336,15852,15006,17760,15430,61,5000,500,12020,10,1,11569113,2038,33.31,0.46,12,0.05,529.00,38064.00,32150,20230905,-45.19,16490,20240805,6.85,29700,-40.67,20240103,16490,6.85,20240805,32150,-45.19,20230905,16490,6.85,20240805,0.30,N,008490,500,60 억,,996677,N,N,2,N,00,N
20240806,090219,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17060,360,2,2.16,4695660,278,0.58,16770,17060,16770,21700,11690,16700,16890.86,8.61,0,10,19666,18182,17336,15852,15006,17760,15430,61,5000,500,12020,10,1,11569113,1974,32.25,0.45,12,0.00,529.00,38064.00,32150,20230905,-46.94,16490,20240805,3.46,29700,-42.56,20240103,16490,3.46,20240805,32150,-46.94,20230905,16490,3.46,20240805,0.30,N,008490,500,60 억,,996677,N,N,2,N,00,N
20240805,160218,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,16700,-2140,5,-11.36,847668510,48114,430.55,18820,18820,16490,24450,13190,18840,17618.64,8.56,0,6734,19440,19140,18960,18660,18480,19050,18570,61,5610,500,13560,10,1,11569113,1932,31.57,0.44,12,0.42,529.00,38064.00,32150,20230905,-48.06,16490,20240805,1.27,29700,-43.77,20240103,16490,1.27,20240805,32150,-48.06,20230905,16490,1.27,20240805,0.30,N,008490,500,60 억,,989897,N,N,2,N,00,N
20240805,150218,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,16690,-2150,5,-11.41,691253060,38762,346.86,18820,18820,16490,24450,13190,18840,17833.27,8.56,0,3595,19440,19140,18960,18660,18480,19050,18570,61,5610,500,13560,10,1,11569113,1931,31.55,0.44,12,0.34,529.00,38064.00,32150,20230905,-48.09,16490,20240805,1.21,29700,-43.80,20240103,16490,1.21,20240805,32150,-48.09,20230905,16490,1.21,20240805,0.30,N,008490,500,60 억,,989897,N,N,13,N,00,N
20240805,140220,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,17410,-1430,5,-7.59,512609550,28242,252.72,18820,18820,17390,24450,13190,18840,18150.61,8.56,0,-303,19440,19140,18960,18660,18480,19050,18570,61,5610,500,13560,10,1,11569113,2014,32.91,0.46,12,0.24,529.00,38064.00,32150,20230905,-45.85,17390,20240805,0.12,29700,-41.38,20240103,17390,0.12,20240805,32150,-45.85,20230905,17390,0.12,20240805,0.30,N,008490,500,60 억,,989897,N,N,13,N,00,N
20240805,130218,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,17970,-870,5,-4.62,349075660,18985,169.89,18820,18820,17970,24450,13190,18840,18386.92,8.56,0,-1217,19440,19140,18960,18660,18480,19050,18570,61,5610,500,13560,10,1,11569113,2079,33.97,0.47,12,0.16,529.00,38064.00,32150,20230905,-44.11,17970,20240805,0.00,29700,-39.49,20240103,17970,0.00,20240805,32150,-44.11,20230905,17970,0.00,20240805,0.30,N,008490,500,60 억,,989897,N,N,13,N,00,N
20240805,120218,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,18050,-790,5,-4.19,309354450,16781,150.17,18820,18820,18050,24450,13190,18840,18434.80,8.56,0,-290,19440,19140,18960,18660,18480,19050,18570,61,5610,500,13560,10,1,11569113,2088,34.12,0.47,12,0.15,529.00,38064.00,32150,20230905,-43.86,18050,20240805,0.00,29700,-39.23,20240103,18050,0.00,20240805,32150,-43.86,20230905,18050,0.00,20240805,0.30,N,008490,500,60 억,,989897,N,N,13,N,00,N
20240805,110222,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,18240,-600,5,-3.18,231175200,12473,111.62,18820,18820,18200,24450,13190,18840,18534.05,8.56,0,-1228,19440,19140,18960,18660,18480,19050,18570,61,5610,500,13560,10,1,11569113,2110,34.48,0.48,12,0.11,529.00,38064.00,32150,20230905,-43.27,18200,20240805,0.22,29700,-38.59,20240103,18200,0.22,20240805,32150,-43.27,20230905,18200,0.22,20240805,0.30,N,008490,500,60 억,,989897,N,N,13,N,00,N
20240805,100219,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,18510,-330,5,-1.75,157790630,8478,75.87,18820,18820,18390,24450,13190,18840,18611.78,8.56,0,-1086,19440,19140,18960,18660,18480,19050,18570,61,5610,500,13560,10,1,11569113,2141,34.99,0.49,12,0.07,529.00,38064.00,32150,20230905,-42.43,18390,20240805,0.65,29700,-37.68,20240103,18390,0.65,20240805,32150,-42.43,20230905,18390,0.65,20240805,0.30,N,008490,500,60 억,,989897,N,N,13,N,00,N
20240805,090217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18740,-100,5,-0.53,17390430,928,8.30,18820,18820,18720,24450,13190,18840,18739.69,8.56,0,-152,19440,19140,18960,18660,18480,19050,18570,61,5610,500,13560,10,1,11569113,2168,35.43,0.49,12,0.01,529.00,38064.00,32150,20230905,-41.71,18550,20240722,1.02,29700,-36.90,20240103,18550,1.02,20240722,32150,-41.71,20230905,18550,1.02,20240722,0.30,N,008490,500,60 억,,989897,N,N,13,N,00,N
20240802,160216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18840,-440,5,-2.28,211030980,11158,100.58,19260,19260,18780,25050,13500,19280,18913.01,8.57,0,-4010,19680,19480,19260,19060,18840,19580,19160,61,5770,500,13880,10,1,11569113,2180,35.61,0.49,12,0.10,529.00,38064.00,32150,20230905,-41.40,18550,20240722,1.56,29700,-36.57,20240103,18550,1.56,20240722,32150,-41.40,20230905,18550,1.56,20240722,0.29,N,008490,500,60 억,,991032,N,N,13,N,00,N
20240802,150214,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18880,-400,5,-2.07,163809080,8648,77.95,19260,19260,18830,25050,13500,19280,18941.85,8.57,0,-2203,19680,19480,19260,19060,18840,19580,19160,61,5770,500,13880,10,1,11569113,2184,35.69,0.50,12,0.07,529.00,38064.00,32150,20230905,-41.28,18550,20240722,1.78,29700,-36.43,20240103,18550,1.78,20240722,32150,-41.28,20230905,18550,1.78,20240722,0.29,N,008490,500,60 억,,991032,N,N,29,N,00,N
20240802,140216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18880,-400,5,-2.07,125831490,6635,59.81,19260,19260,18870,25050,13500,19280,18964.81,8.57,0,-2013,19680,19480,19260,19060,18840,19580,19160,61,5770,500,13880,10,1,11569113,2184,35.69,0.50,12,0.06,529.00,38064.00,32150,20230905,-41.28,18550,20240722,1.78,29700,-36.43,20240103,18550,1.78,20240722,32150,-41.28,20230905,18550,1.78,20240722,0.29,N,008490,500,60 억,,991032,N,N,29,N,00,N
20240802,130215,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18970,-310,5,-1.61,81189640,4276,38.54,19260,19260,18950,25050,13500,19280,18987.29,8.57,0,-1431,19680,19480,19260,19060,18840,19580,19160,61,5770,500,13880,10,1,11569113,2195,35.86,0.50,12,0.04,529.00,38064.00,32150,20230905,-41.00,18550,20240722,2.26,29700,-36.13,20240103,18550,2.26,20240722,32150,-41.00,20230905,18550,2.26,20240722,0.29,N,008490,500,60 억,,991032,N,N,29,N,00,N
20240802,120217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18960,-320,5,-1.66,61803540,3254,29.33,19260,19260,18950,25050,13500,19280,18993.10,8.57,0,-1170,19680,19480,19260,19060,18840,19580,19160,61,5770,500,13880,10,1,11569113,2194,35.84,0.50,12,0.03,529.00,38064.00,32150,20230905,-41.03,18550,20240722,2.21,29700,-36.16,20240103,18550,2.21,20240722,32150,-41.03,20230905,18550,2.21,20240722,0.29,N,008490,500,60 억,,991032,N,N,29,N,00,N
20240802,110217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,18970,-310,5,-1.61,53058340,2793,25.18,19260,19260,18950,25050,13500,19280,18996.90,8.57,0,-882,19680,19480,19260,19060,18840,19580,19160,61,5770,500,13880,10,1,11569113,2195,35.86,0.50,12,0.02,529.00,38064.00,32150,20230905,-41.00,18550,20240722,2.26,29700,-36.13,20240103,18550,2.26,20240722,32150,-41.00,20230905,18550,2.26,20240722,0.29,N,008490,500,60 억,,991032,N,N,29,N,00,N
20240802,100215,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,19010,-270,5,-1.40,24004830,1262,11.38,19260,19260,18990,25050,13500,19280,19021.26,8.57,0,-746,19680,19480,19260,19060,18840,19580,19160,61,5770,500,13880,10,1,11569113,2199,35.94,0.50,12,0.01,529.00,38064.00,32150,20230905,-40.87,18550,20240722,2.48,29700,-35.99,20240103,18550,2.48,20240722,32150,-40.87,20230905,18550,2.48,20240722,0.29,N,008490,500,60 억,,991032,N,N,29,N,00,N
20240802,090218,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,19140,-140,5,-0.73,288240,15,0.14,19260,19260,19140,25050,13500,19280,19216.00,8.57,0,1,19680,19480,19260,19060,18840,19580,19160,61,5770,500,13880,10,1,11569113,2214,36.18,0.50,12,0.00,529.00,38064.00,32150,20230905,-40.47,18550,20240722,3.18,29700,-35.56,20240103,18550,3.18,20240722,32150,-40.47,20230905,18550,3.18,20240722,0.29,N,008490,500,60 억,,991032,N,N,29,N,00,N
20240801,160215,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,19280,-10,5,-0.05,213168440,11088,333.07,19210,19460,19040,25050,13510,19290,19225.15,8.57,0,-2871,19516,19402,19186,19072,18856,19460,19130,61,5760,500,13880,10,1,11569113,2231,36.45,0.51,12,0.10,529.00,38064.00,32150,20230905,-40.03,18550,20240722,3.94,29700,-35.08,20240103,18550,3.94,20240722,32150,-40.03,20230905,18550,3.94,20240722,0.29,N,008490,500,60 억,,991043,N,N,29,N,00,N
20240801,150216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,19260,-30,5,-0.16,120512830,6246,187.62,19210,19460,19190,25050,13510,19290,19294.40,8.57,0,636,19516,19402,19186,19072,18856,19460,19130,61,5760,500,13880,10,1,11569113,2228,36.41,0.51,12,0.05,529.00,38064.00,32150,20230905,-40.09,18550,20240722,3.83,29700,-35.15,20240103,18550,3.83,20240722,32150,-40.09,20230905,18550,3.83,20240722,0.29,N,008490,500,60 억,,991043,N,N,3,N,00,N
20240801,140218,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,19190,-100,5,-0.52,108032950,5596,168.10,19210,19460,19190,25050,13510,19290,19305.39,8.57,0,537,19516,19402,19186,19072,18856,19460,19130,61,5760,500,13880,10,1,11569113,2220,36.28,0.50,12,0.05,529.00,38064.00,32150,20230905,-40.31,18550,20240722,3.45,29700,-35.39,20240103,18550,3.45,20240722,32150,-40.31,20230905,18550,3.45,20240722,0.29,N,008490,500,60 억,,991043,N,N,3,N,00,N
20240801,130217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,19220,-70,5,-0.36,85939970,4446,133.55,19210,19460,19210,25050,13510,19290,19329.73,8.57,0,497,19516,19402,19186,19072,18856,19460,19130,61,5760,500,13880,10,1,11569113,2224,36.33,0.50,12,0.04,529.00,38064.00,32150,20230905,-40.22,18550,20240722,3.61,29700,-35.29,20240103,18550,3.61,20240722,32150,-40.22,20230905,18550,3.61,20240722,0.29,N,008490,500,60 억,,991043,N,N,3,N,00,N
20240801,120216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,19290,0,3,0.00,54629040,2819,84.68,19210,19460,19210,25050,13510,19290,19378.87,8.57,0,458,19516,19402,19186,19072,18856,19460,19130,61,5760,500,13880,10,1,11569113,2232,36.47,0.51,12,0.02,529.00,38064.00,32150,20230905,-40.00,18550,20240722,3.99,29700,-35.05,20240103,18550,3.99,20240722,32150,-40.00,20230905,18550,3.99,20240722,0.29,N,008490,500,60 억,,991043,N,N,3,N,00,N
20240801,110217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,19440,150,2,0.78,29660370,1529,45.93,19210,19460,19210,25050,13510,19290,19398.54,8.57,0,564,19516,19402,19186,19072,18856,19460,19130,61,5760,500,13880,10,1,11569113,2249,36.75,0.51,12,0.01,529.00,38064.00,32150,20230905,-39.53,18550,20240722,4.80,29700,-34.55,20240103,18550,4.80,20240722,32150,-39.53,20230905,18550,4.80,20240722,0.29,N,008490,500,60 억,,991043,N,N,3,N,00,N
20240801,100216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,19450,160,2,0.83,23462880,1210,36.35,19210,19460,19210,25050,13510,19290,19390.81,8.57,0,467,19516,19402,19186,19072,18856,19460,19130,61,5760,500,13880,10,1,11569113,2250,36.77,0.51,12,0.01,529.00,38064.00,32150,20230905,-39.50,18550,20240722,4.85,29700,-34.51,20240103,18550,4.85,20240722,32150,-39.50,20230905,18550,4.85,20240722,0.29,N,008490,500,60 억,,991043,N,N,3,N,00,N
20240801,090214,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,19210,-80,5,-0.41,518670,27,0.81,19210,19210,19210,25050,13510,19290,19210.00,8.57,0,-7,19516,19402,19186,19072,18856,19460,19130,61,5760,500,13880,10,1,11569113,2222,36.31,0.50,12,0.00,529.00,38064.00,32150,20230905,-40.25,18550,20240722,3.56,29700,-35.32,20240103,18550,3.56,20240722,32150,-40.25,20230905,18550,3.56,20240722,0.29,N,008490,500,60 억,,991043,N,N,3,N,00,N