KissMeData/008490/price/prices-20240901.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
20240930,160236,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17070,-490,5,-2.79,197317140,11487,132.31,17560,17560,17050,22800,12300,17560,17177.48,8.68,0,-1451,17793,17676,17463,17346,17133,17735,17405,61,5240,500,12640,10,1,11569113,1975,32.27,0.45,12,0.10,529.00,38064.00,30250,20230919,-43.57,16100,20240912,6.02,29700,-42.53,20240103,16100,6.02,20240912,29850,-42.81,20231109,16100,6.02,20240912,0.25,N,008490,500,60 억,,1003876,N,N,1,N,00,N
20240930,150239,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17080,-480,5,-2.73,184107440,10713,123.39,17560,17560,17050,22800,12300,17560,17185.42,8.68,0,-1401,17793,17676,17463,17346,17133,17735,17405,61,5240,500,12640,10,1,11569113,1976,32.29,0.45,12,0.09,529.00,38064.00,30250,20230919,-43.54,16100,20240912,6.09,29700,-42.49,20240103,16100,6.09,20240912,29850,-42.78,20231109,16100,6.09,20240912,0.25,N,008490,500,60 억,,1003876,N,N,10,N,00,N
20240930,140238,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17210,-350,5,-1.99,117654810,6827,78.63,17560,17560,17050,22800,12300,17560,17233.75,8.68,0,-1039,17793,17676,17463,17346,17133,17735,17405,61,5240,500,12640,10,1,11569113,1991,32.53,0.45,12,0.06,529.00,38064.00,30250,20230919,-43.11,16100,20240912,6.89,29700,-42.05,20240103,16100,6.89,20240912,29850,-42.35,20231109,16100,6.89,20240912,0.25,N,008490,500,60 억,,1003876,N,N,10,N,00,N
20240930,130237,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17150,-410,5,-2.33,87544570,5067,58.36,17560,17560,17110,22800,12300,17560,17277.40,8.68,0,-411,17793,17676,17463,17346,17133,17735,17405,61,5240,500,12640,10,1,11569113,1984,32.42,0.45,12,0.04,529.00,38064.00,30250,20230919,-43.31,16100,20240912,6.52,29700,-42.26,20240103,16100,6.52,20240912,29850,-42.55,20231109,16100,6.52,20240912,0.25,N,008490,500,60 억,,1003876,N,N,10,N,00,N
20240930,120238,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17200,-360,5,-2.05,63626130,3675,42.33,17560,17560,17180,22800,12300,17560,17313.23,8.68,0,-364,17793,17676,17463,17346,17133,17735,17405,61,5240,500,12640,10,1,11569113,1990,32.51,0.45,12,0.03,529.00,38064.00,30250,20230919,-43.14,16100,20240912,6.83,29700,-42.09,20240103,16100,6.83,20240912,29850,-42.38,20231109,16100,6.83,20240912,0.25,N,008490,500,60 억,,1003876,N,N,10,N,00,N
20240930,110237,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17220,-340,5,-1.94,59856220,3456,39.81,17560,17560,17180,22800,12300,17560,17319.51,8.68,0,-305,17793,17676,17463,17346,17133,17735,17405,61,5240,500,12640,10,1,11569113,1992,32.55,0.45,12,0.03,529.00,38064.00,30250,20230919,-43.07,16100,20240912,6.96,29700,-42.02,20240103,16100,6.96,20240912,29850,-42.31,20231109,16100,6.96,20240912,0.25,N,008490,500,60 억,,1003876,N,N,10,N,00,N
20240930,100235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17290,-270,5,-1.54,41322260,2382,27.44,17560,17560,17180,22800,12300,17560,17347.72,8.68,0,230,17793,17676,17463,17346,17133,17735,17405,61,5240,500,12640,10,1,11569113,2000,32.68,0.45,12,0.02,529.00,38064.00,30250,20230919,-42.84,16100,20240912,7.39,29700,-41.78,20240103,16100,7.39,20240912,29850,-42.08,20231109,16100,7.39,20240912,0.25,N,008490,500,60 억,,1003876,N,N,10,N,00,N
20240930,090229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17520,-40,5,-0.23,1984080,113,1.30,17560,17560,17520,22800,12300,17560,17558.23,8.68,0,-93,17793,17676,17463,17346,17133,17735,17405,61,5240,500,12640,10,1,11569113,2027,33.12,0.46,12,0.00,529.00,38064.00,30250,20230919,-42.08,16100,20240912,8.82,29700,-41.01,20240103,16100,8.82,20240912,29850,-41.31,20231109,16100,8.82,20240912,0.25,N,008490,500,60 억,,1003876,N,N,10,N,00,N
20240927,160237,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17560,290,2,1.68,151630960,8679,57.83,17350,17580,17250,22450,12090,17270,17471.01,8.65,0,2139,18150,17710,16980,16540,15810,17930,16760,61,5180,500,12430,10,1,11569113,2032,33.19,0.46,12,0.08,529.00,38064.00,30250,20230919,-41.95,16100,20240912,9.07,29700,-40.88,20240103,16100,9.07,20240912,29850,-41.17,20231109,16100,9.07,20240912,0.25,N,008490,500,60 억,,1001196,N,N,10,N,00,N
20240927,150238,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17570,300,2,1.74,146539150,8389,55.90,17350,17580,17250,22450,12090,17270,17468.01,8.65,0,2099,18150,17710,16980,16540,15810,17930,16760,61,5180,500,12430,10,1,11569113,2033,33.21,0.46,12,0.07,529.00,38064.00,30250,20230919,-41.92,16100,20240912,9.13,29700,-40.84,20240103,16100,9.13,20240912,29850,-41.14,20231109,16100,9.13,20240912,0.25,N,008490,500,60 억,,1001196,N,N,12,N,00,N
20240927,140239,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17550,280,2,1.62,112394800,6445,42.94,17350,17560,17250,22450,12090,17270,17439.07,8.65,0,1897,18150,17710,16980,16540,15810,17930,16760,61,5180,500,12430,10,1,11569113,2030,33.18,0.46,12,0.06,529.00,38064.00,30250,20230919,-41.98,16100,20240912,9.01,29700,-40.91,20240103,16100,9.01,20240912,29850,-41.21,20231109,16100,9.01,20240912,0.25,N,008490,500,60 억,,1001196,N,N,12,N,00,N
20240927,130238,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17480,210,2,1.22,94807080,5441,36.25,17350,17510,17250,22450,12090,17270,17424.57,8.65,0,1308,18150,17710,16980,16540,15810,17930,16760,61,5180,500,12430,10,1,11569113,2022,33.04,0.46,12,0.05,529.00,38064.00,30250,20230919,-42.21,16100,20240912,8.57,29700,-41.14,20240103,16100,8.57,20240912,29850,-41.44,20231109,16100,8.57,20240912,0.25,N,008490,500,60 억,,1001196,N,N,12,N,00,N
20240927,120236,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17470,200,2,1.16,67293270,3866,25.76,17350,17480,17250,22450,12090,17270,17406.43,8.65,0,529,18150,17710,16980,16540,15810,17930,16760,61,5180,500,12430,10,1,11569113,2021,33.02,0.46,12,0.03,529.00,38064.00,30250,20230919,-42.25,16100,20240912,8.51,29700,-41.18,20240103,16100,8.51,20240912,29850,-41.47,20231109,16100,8.51,20240912,0.25,N,008490,500,60 억,,1001196,N,N,12,N,00,N
20240927,110238,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17410,140,2,0.81,31568830,1817,12.11,17350,17430,17250,22450,12090,17270,17374.15,8.65,0,56,18150,17710,16980,16540,15810,17930,16760,61,5180,500,12430,10,1,11569113,2014,32.91,0.46,12,0.02,529.00,38064.00,30250,20230919,-42.45,16100,20240912,8.14,29700,-41.38,20240103,16100,8.14,20240912,29850,-41.68,20231109,16100,8.14,20240912,0.25,N,008490,500,60 억,,1001196,N,N,12,N,00,N
20240927,100238,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17410,140,2,0.81,20929770,1206,8.04,17350,17420,17250,22450,12090,17270,17354.70,8.65,0,16,18150,17710,16980,16540,15810,17930,16760,61,5180,500,12430,10,1,11569113,2014,32.91,0.46,12,0.01,529.00,38064.00,30250,20230919,-42.45,16100,20240912,8.14,29700,-41.38,20240103,16100,8.14,20240912,29850,-41.68,20231109,16100,8.14,20240912,0.25,N,008490,500,60 억,,1001196,N,N,12,N,00,N
20240927,090238,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17250,-20,5,-0.12,2628040,152,1.01,17350,17350,17250,22450,12090,17270,17289.74,8.65,0,-118,18150,17710,16980,16540,15810,17930,16760,61,5180,500,12430,10,1,11569113,1996,32.61,0.45,12,0.00,529.00,38064.00,30250,20230919,-42.98,16100,20240912,7.14,29700,-41.92,20240103,16100,7.14,20240912,29850,-42.21,20231109,16100,7.14,20240912,0.25,N,008490,500,60 억,,1001196,N,N,12,N,00,N
20240926,160233,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17270,320,2,1.89,254795110,14993,82.94,16950,17420,16250,22000,11870,16950,16994.27,8.65,0,-427,17370,17160,16930,16720,16490,17265,16825,61,5050,500,12200,10,1,11569113,1998,32.65,0.45,12,0.13,529.00,38064.00,30250,20230919,-42.91,16100,20240912,7.27,29700,-41.85,20240103,16100,7.27,20240912,29850,-42.14,20231109,16100,7.27,20240912,0.24,N,008490,500,60 억,,1000622,N,N,12,N,00,N
20240926,150237,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17140,190,2,1.12,199049990,11762,65.07,16950,17140,16250,22000,11870,16950,16923.14,8.65,0,248,17370,17160,16930,16720,16490,17265,16825,61,5050,500,12200,10,1,11569113,1983,32.40,0.45,12,0.10,529.00,38064.00,30250,20230919,-43.34,16100,20240912,6.46,29700,-42.29,20240103,16100,6.46,20240912,29850,-42.58,20231109,16100,6.46,20240912,0.24,N,008490,500,60 억,,1000622,N,N,2,N,00,N
20240926,140237,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17010,60,2,0.35,160242000,9487,52.48,16950,17130,16250,22000,11870,16950,16890.69,8.65,0,-305,17370,17160,16930,16720,16490,17265,16825,61,5050,500,12200,10,1,11569113,1968,32.16,0.45,12,0.08,529.00,38064.00,30250,20230919,-43.77,16100,20240912,5.65,29700,-42.73,20240103,16100,5.65,20240912,29850,-43.02,20231109,16100,5.65,20240912,0.24,N,008490,500,60 억,,1000622,N,N,2,N,00,N
20240926,130237,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16940,-10,5,-0.06,108292680,6432,35.58,16950,16990,16250,22000,11870,16950,16836.55,8.65,0,-800,17370,17160,16930,16720,16490,17265,16825,61,5050,500,12200,10,1,11569113,1960,32.02,0.45,12,0.06,529.00,38064.00,30250,20230919,-44.00,16100,20240912,5.22,29700,-42.96,20240103,16100,5.22,20240912,29850,-43.25,20231109,16100,5.22,20240912,0.24,N,008490,500,60 억,,1000622,N,N,2,N,00,N
20240926,120238,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16860,-90,5,-0.53,83542600,4971,27.50,16950,16990,16250,22000,11870,16950,16805.99,8.65,0,-540,17370,17160,16930,16720,16490,17265,16825,61,5050,500,12200,10,1,11569113,1951,31.87,0.44,12,0.04,529.00,38064.00,30250,20230919,-44.26,16100,20240912,4.72,29700,-43.23,20240103,16100,4.72,20240912,29850,-43.52,20231109,16100,4.72,20240912,0.24,N,008490,500,60 억,,1000622,N,N,2,N,00,N
20240926,110237,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16910,-40,5,-0.24,50767640,3024,16.73,16950,16990,16250,22000,11870,16950,16788.24,8.65,0,-111,17370,17160,16930,16720,16490,17265,16825,61,5050,500,12200,10,1,11569113,1956,31.97,0.44,12,0.03,529.00,38064.00,30250,20230919,-44.10,16100,20240912,5.03,29700,-43.06,20240103,16100,5.03,20240912,29850,-43.35,20231109,16100,5.03,20240912,0.24,N,008490,500,60 억,,1000622,N,N,2,N,00,N
20240926,100237,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16880,-70,5,-0.41,35358980,2109,11.67,16950,16990,16250,22000,11870,16950,16765.76,8.65,0,-250,17370,17160,16930,16720,16490,17265,16825,61,5050,500,12200,10,1,11569113,1953,31.91,0.44,12,0.02,529.00,38064.00,30250,20230919,-44.20,16100,20240912,4.84,29700,-43.16,20240103,16100,4.84,20240912,29850,-43.45,20231109,16100,4.84,20240912,0.24,N,008490,500,60 억,,1000622,N,N,2,N,00,N
20240926,090236,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16950,0,3,0.00,1288200,76,0.42,16950,16950,16950,22000,11870,16950,16950.00,8.65,0,-47,17370,17160,16930,16720,16490,17265,16825,61,5050,500,12200,10,1,11569113,1961,32.04,0.45,12,0.00,529.00,38064.00,30250,20230919,-43.97,16100,20240912,5.28,29700,-42.93,20240103,16100,5.28,20240912,29850,-43.22,20231109,16100,5.28,20240912,0.24,N,008490,500,60 억,,1000622,N,N,2,N,00,N
20240925,160234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16950,190,2,1.13,306053810,18075,298.61,16760,17140,16700,21750,11740,16760,16932.44,8.64,0,244,17040,16900,16760,16620,16480,16970,16690,61,4990,500,12060,10,1,11569113,1961,32.04,0.45,12,0.16,529.00,38064.00,30250,20230919,-43.97,16100,20240912,5.28,29700,-42.93,20240103,16100,5.28,20240912,29900,-43.31,20230925,16100,5.28,20240912,0.24,N,008490,500,60 억,,1000014,N,N,2,N,00,N
20240925,150236,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16940,180,2,1.07,299279370,17675,292.00,16760,17140,16700,21750,11740,16760,16932.35,8.64,0,3,17040,16900,16760,16620,16480,16970,16690,61,4990,500,12060,10,1,11569113,1960,32.02,0.45,12,0.15,529.00,38064.00,30250,20230919,-44.00,16100,20240912,5.22,29700,-42.96,20240103,16100,5.22,20240912,29900,-43.34,20230925,16100,5.22,20240912,0.24,N,008490,500,60 억,,1000014,N,N,5,N,00,N
20240925,140236,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16910,150,2,0.89,246289080,14547,240.33,16760,17140,16700,21750,11740,16760,16930.58,8.64,0,168,17040,16900,16760,16620,16480,16970,16690,61,4990,500,12060,10,1,11569113,1956,31.97,0.44,12,0.13,529.00,38064.00,30250,20230919,-44.10,16100,20240912,5.03,29700,-43.06,20240103,16100,5.03,20240912,29900,-43.44,20230925,16100,5.03,20240912,0.24,N,008490,500,60 억,,1000014,N,N,5,N,00,N
20240925,130237,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17110,350,2,2.09,156519870,9265,153.06,16760,17140,16700,21750,11740,16760,16893.67,8.64,0,-460,17040,16900,16760,16620,16480,16970,16690,61,4990,500,12060,10,1,11569113,1979,32.34,0.45,12,0.08,529.00,38064.00,30250,20230919,-43.44,16100,20240912,6.27,29700,-42.39,20240103,16100,6.27,20240912,29900,-42.78,20230925,16100,6.27,20240912,0.24,N,008490,500,60 억,,1000014,N,N,5,N,00,N
20240925,120236,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17070,310,2,1.85,129197930,7663,126.60,16760,17070,16700,21750,11740,16760,16859.97,8.64,0,-629,17040,16900,16760,16620,16480,16970,16690,61,4990,500,12060,10,1,11569113,1975,32.27,0.45,12,0.07,529.00,38064.00,30250,20230919,-43.57,16100,20240912,6.02,29700,-42.53,20240103,16100,6.02,20240912,29900,-42.91,20230925,16100,6.02,20240912,0.24,N,008490,500,60 억,,1000014,N,N,5,N,00,N
20240925,110236,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16900,140,2,0.84,88828800,5286,87.33,16760,16900,16700,21750,11740,16760,16804.54,8.64,0,-285,17040,16900,16760,16620,16480,16970,16690,61,4990,500,12060,10,1,11569113,1955,31.95,0.44,12,0.05,529.00,38064.00,30250,20230919,-44.13,16100,20240912,4.97,29700,-43.10,20240103,16100,4.97,20240912,29900,-43.48,20230925,16100,4.97,20240912,0.24,N,008490,500,60 억,,1000014,N,N,5,N,00,N
20240925,100236,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16770,10,2,0.06,46075260,2748,45.40,16760,16830,16700,21750,11740,16760,16766.83,8.64,0,-2,17040,16900,16760,16620,16480,16970,16690,61,4990,500,12060,10,1,11569113,1940,31.70,0.44,12,0.02,529.00,38064.00,30250,20230919,-44.56,16100,20240912,4.16,29700,-43.54,20240103,16100,4.16,20240912,29900,-43.91,20230925,16100,4.16,20240912,0.24,N,008490,500,60 억,,1000014,N,N,5,N,00,N
20240925,090237,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16730,-30,5,-0.18,855580,51,0.84,16760,16800,16730,21750,11740,16760,16776.08,8.64,0,-7,17040,16900,16760,16620,16480,16970,16690,61,4990,500,12060,10,1,11569113,1936,31.63,0.44,12,0.00,529.00,38064.00,30250,20230919,-44.69,16100,20240912,3.91,29700,-43.67,20240103,16100,3.91,20240912,29900,-44.05,20230925,16100,3.91,20240912,0.24,N,008490,500,60 억,,1000014,N,N,5,N,00,N
20240924,160235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16760,70,2,0.42,101107700,6039,106.90,16640,16900,16620,21650,11690,16690,16742.46,8.65,0,-822,17123,16906,16723,16506,16323,16815,16415,61,4960,500,12010,10,1,11569113,1939,31.68,0.44,12,0.05,529.00,38064.00,30250,20230919,-44.60,16100,20240912,4.10,29700,-43.57,20240103,16100,4.10,20240912,29900,-43.95,20230925,16100,4.10,20240912,0.25,N,008490,500,60 억,,1000918,N,N,5,N,00,N
20240924,150234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16780,90,2,0.54,97954110,5851,103.58,16640,16900,16620,21650,11690,16690,16741.43,8.65,0,-808,17123,16906,16723,16506,16323,16815,16415,61,4960,500,12010,10,1,11569113,1941,31.72,0.44,12,0.05,529.00,38064.00,30250,20230919,-44.53,16100,20240912,4.22,29700,-43.50,20240103,16100,4.22,20240912,29900,-43.88,20230925,16100,4.22,20240912,0.25,N,008490,500,60 억,,1000918,N,N,0,N,00,N
20240924,140234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16770,80,2,0.48,90259770,5392,95.45,16640,16900,16620,21650,11690,16690,16739.57,8.65,0,-806,17123,16906,16723,16506,16323,16815,16415,61,4960,500,12010,10,1,11569113,1940,31.70,0.44,12,0.05,529.00,38064.00,30250,20230919,-44.56,16100,20240912,4.16,29700,-43.54,20240103,16100,4.16,20240912,29900,-43.91,20230925,16100,4.16,20240912,0.25,N,008490,500,60 억,,1000918,N,N,0,N,00,N
20240924,130235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16710,20,2,0.12,81110700,4846,85.79,16640,16900,16620,21650,11690,16690,16737.66,8.65,0,-800,17123,16906,16723,16506,16323,16815,16415,61,4960,500,12010,10,1,11569113,1933,31.59,0.44,12,0.04,529.00,38064.00,30250,20230919,-44.76,16100,20240912,3.79,29700,-43.74,20240103,16100,3.79,20240912,29900,-44.11,20230925,16100,3.79,20240912,0.25,N,008490,500,60 억,,1000918,N,N,0,N,00,N
20240924,120234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16740,50,2,0.30,47095320,2806,49.67,16640,16900,16640,21650,11690,16690,16783.79,8.65,0,-918,17123,16906,16723,16506,16323,16815,16415,61,4960,500,12010,10,1,11569113,1937,31.64,0.44,12,0.02,529.00,38064.00,30250,20230919,-44.66,16100,20240912,3.98,29700,-43.64,20240103,16100,3.98,20240912,29900,-44.01,20230925,16100,3.98,20240912,0.25,N,008490,500,60 억,,1000918,N,N,0,N,00,N
20240924,110234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16740,50,2,0.30,39111720,2330,41.25,16640,16900,16640,21650,11690,16690,16786.15,8.65,0,-788,17123,16906,16723,16506,16323,16815,16415,61,4960,500,12010,10,1,11569113,1937,31.64,0.44,12,0.02,529.00,38064.00,30250,20230919,-44.66,16100,20240912,3.98,29700,-43.64,20240103,16100,3.98,20240912,29900,-44.01,20230925,16100,3.98,20240912,0.25,N,008490,500,60 억,,1000918,N,N,0,N,00,N
20240924,100235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16730,40,2,0.24,35281850,2101,37.19,16640,16900,16640,21650,11690,16690,16792.88,8.65,0,-766,17123,16906,16723,16506,16323,16815,16415,61,4960,500,12010,10,1,11569113,1936,31.63,0.44,12,0.02,529.00,38064.00,30250,20230919,-44.69,16100,20240912,3.91,29700,-43.67,20240103,16100,3.91,20240912,29900,-44.05,20230925,16100,3.91,20240912,0.25,N,008490,500,60 억,,1000918,N,N,0,N,00,N
20240924,090234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16860,170,2,1.02,1221320,73,1.29,16640,16860,16640,21650,11690,16690,16730.41,8.65,0,-34,17123,16906,16723,16506,16323,16815,16415,61,4960,500,12010,10,1,11569113,1951,31.87,0.44,12,0.00,529.00,38064.00,30250,20230919,-44.26,16100,20240912,4.72,29700,-43.23,20240103,16100,4.72,20240912,29900,-43.61,20230925,16100,4.72,20240912,0.25,N,008490,500,60 억,,1000918,N,N,0,N,00,N
20240923,160234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16690,-20,5,-0.12,94029340,5644,55.66,16940,16940,16540,21700,11700,16710,16659.96,8.66,0,-553,17050,16880,16780,16610,16510,16830,16560,61,4990,500,12030,10,1,11569113,1931,31.55,0.44,12,0.05,529.00,38064.00,30300,20230912,-44.92,16100,20240912,3.66,29700,-43.80,20240103,16100,3.66,20240912,29900,-44.18,20230925,16100,3.66,20240912,0.25,N,008490,500,60 억,,1001320,N,N,8,N,00,N
20240923,150234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16680,-30,5,-0.18,90060080,5406,53.31,16940,16940,16540,21700,11700,16710,16659.28,8.66,0,-494,17050,16880,16780,16610,16510,16830,16560,61,4990,500,12030,10,1,11569113,1930,31.53,0.44,12,0.05,529.00,38064.00,30300,20230912,-44.95,16100,20240912,3.60,29700,-43.84,20240103,16100,3.60,20240912,29900,-44.21,20230925,16100,3.60,20240912,0.25,N,008490,500,60 억,,1001320,N,N,8,N,00,N
20240923,140235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16740,30,2,0.18,68669640,4129,40.72,16940,16940,16540,21700,11700,16710,16631.06,8.66,0,-458,17050,16880,16780,16610,16510,16830,16560,61,4990,500,12030,10,1,11569113,1937,31.64,0.44,12,0.04,529.00,38064.00,30300,20230912,-44.75,16100,20240912,3.98,29700,-43.64,20240103,16100,3.98,20240912,29900,-44.01,20230925,16100,3.98,20240912,0.25,N,008490,500,60 억,,1001320,N,N,8,N,00,N
20240923,130234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16720,10,2,0.06,66127390,3977,39.22,16940,16940,16540,21700,11700,16710,16627.46,8.66,0,-434,17050,16880,16780,16610,16510,16830,16560,61,4990,500,12030,10,1,11569113,1934,31.61,0.44,12,0.03,529.00,38064.00,30300,20230912,-44.82,16100,20240912,3.85,29700,-43.70,20240103,16100,3.85,20240912,29900,-44.08,20230925,16100,3.85,20240912,0.25,N,008490,500,60 억,,1001320,N,N,8,N,00,N
20240923,120234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16650,-60,5,-0.36,52491150,3160,31.16,16940,16940,16540,21700,11700,16710,16611.12,8.66,0,-474,17050,16880,16780,16610,16510,16830,16560,61,4990,500,12030,10,1,11569113,1926,31.47,0.44,12,0.03,529.00,38064.00,30300,20230912,-45.05,16100,20240912,3.42,29700,-43.94,20240103,16100,3.42,20240912,29900,-44.31,20230925,16100,3.42,20240912,0.25,N,008490,500,60 억,,1001320,N,N,8,N,00,N
20240923,110234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16640,-70,5,-0.42,46120730,2777,27.38,16940,16940,16540,21700,11700,16710,16608.11,8.66,0,-528,17050,16880,16780,16610,16510,16830,16560,61,4990,500,12030,10,1,11569113,1925,31.46,0.44,12,0.02,529.00,38064.00,30300,20230912,-45.08,16100,20240912,3.35,29700,-43.97,20240103,16100,3.35,20240912,29900,-44.35,20230925,16100,3.35,20240912,0.25,N,008490,500,60 억,,1001320,N,N,8,N,00,N
20240923,100234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16650,-60,5,-0.36,29529470,1777,17.52,16940,16940,16540,21700,11700,16710,16617.60,8.66,0,-172,17050,16880,16780,16610,16510,16830,16560,61,4990,500,12030,10,1,11569113,1926,31.47,0.44,12,0.02,529.00,38064.00,30300,20230912,-45.05,16100,20240912,3.42,29700,-43.94,20240103,16100,3.42,20240912,29900,-44.31,20230925,16100,3.42,20240912,0.25,N,008490,500,60 억,,1001320,N,N,8,N,00,N
20240923,090234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16710,0,3,0.00,319590,19,0.19,16940,16940,16710,21700,11700,16710,16820.53,8.66,0,-1,17050,16880,16780,16610,16510,16830,16560,61,4990,500,12030,10,1,11569113,1933,31.59,0.44,12,0.00,529.00,38064.00,30300,20230912,-44.85,16100,20240912,3.79,29700,-43.74,20240103,16100,3.79,20240912,29900,-44.11,20230925,16100,3.79,20240912,0.25,N,008490,500,60 억,,1001320,N,N,8,N,00,N
20240913,160225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16350,70,2,0.43,95188520,5836,58.04,16380,16380,16110,21150,11400,16280,16310.58,8.67,0,954,16546,16412,16256,16122,15966,16335,16045,61,4870,500,11720,10,1,11569113,1892,30.91,0.43,12,0.05,529.00,38064.00,31050,20230907,-47.34,16100,20240912,1.55,29700,-44.95,20240103,16100,1.55,20240912,30250,-45.95,20230919,16100,1.55,20240912,0.26,N,008490,500,60 억,,1002865,N,N,1,N,00,N
20240913,150228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16290,10,2,0.06,86406210,5297,52.68,16380,16380,16110,21150,11400,16280,16312.29,8.67,0,722,16546,16412,16256,16122,15966,16335,16045,61,4870,500,11720,10,1,11569113,1885,30.79,0.43,12,0.05,529.00,38064.00,31050,20230907,-47.54,16100,20240912,1.18,29700,-45.15,20240103,16100,1.18,20240912,30250,-46.15,20230919,16100,1.18,20240912,0.26,N,008490,500,60 억,,1002865,N,N,1,N,00,N
20240913,140228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16300,20,2,0.12,56661390,3471,34.52,16380,16380,16110,21150,11400,16280,16324.23,8.67,0,268,16546,16412,16256,16122,15966,16335,16045,61,4870,500,11720,10,1,11569113,1886,30.81,0.43,12,0.03,529.00,38064.00,31050,20230907,-47.50,16100,20240912,1.24,29700,-45.12,20240103,16100,1.24,20240912,30250,-46.12,20230919,16100,1.24,20240912,0.26,N,008490,500,60 억,,1002865,N,N,1,N,00,N
20240913,130226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16340,60,2,0.37,45226280,2770,27.55,16380,16380,16110,21150,11400,16280,16327.18,8.67,0,114,16546,16412,16256,16122,15966,16335,16045,61,4870,500,11720,10,1,11569113,1890,30.89,0.43,12,0.02,529.00,38064.00,31050,20230907,-47.38,16100,20240912,1.49,29700,-44.98,20240103,16100,1.49,20240912,30250,-45.98,20230919,16100,1.49,20240912,0.26,N,008490,500,60 억,,1002865,N,N,1,N,00,N
20240913,120227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16360,80,2,0.49,40734110,2495,24.81,16380,16380,16110,21150,11400,16280,16326.30,8.67,0,116,16546,16412,16256,16122,15966,16335,16045,61,4870,500,11720,10,1,11569113,1893,30.93,0.43,12,0.02,529.00,38064.00,31050,20230907,-47.31,16100,20240912,1.61,29700,-44.92,20240103,16100,1.61,20240912,30250,-45.92,20230919,16100,1.61,20240912,0.26,N,008490,500,60 억,,1002865,N,N,1,N,00,N
20240913,110227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16340,60,2,0.37,27429610,1680,16.71,16380,16380,16110,21150,11400,16280,16327.15,8.67,0,37,16546,16412,16256,16122,15966,16335,16045,61,4870,500,11720,10,1,11569113,1890,30.89,0.43,12,0.01,529.00,38064.00,31050,20230907,-47.38,16100,20240912,1.49,29700,-44.98,20240103,16100,1.49,20240912,30250,-45.98,20230919,16100,1.49,20240912,0.26,N,008490,500,60 억,,1002865,N,N,1,N,00,N
20240913,100228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16370,90,2,0.55,20107120,1232,12.25,16380,16380,16110,21150,11400,16280,16320.71,8.67,0,52,16546,16412,16256,16122,15966,16335,16045,61,4870,500,11720,10,1,11569113,1894,30.95,0.43,12,0.01,529.00,38064.00,31050,20230907,-47.28,16100,20240912,1.68,29700,-44.88,20240103,16100,1.68,20240912,30250,-45.88,20230919,16100,1.68,20240912,0.26,N,008490,500,60 억,,1002865,N,N,1,N,00,N
20240913,090227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16380,100,2,0.61,966420,59,0.59,16380,16380,16380,21150,11400,16280,16380.00,8.67,0,-8,16546,16412,16256,16122,15966,16335,16045,61,4870,500,11720,10,1,11569113,1895,30.96,0.43,12,0.00,529.00,38064.00,31050,20230907,-47.25,16100,20240912,1.74,29700,-44.85,20240103,16100,1.74,20240912,30250,-45.85,20230919,16100,1.74,20240912,0.26,N,008490,500,60 억,,1002865,N,N,1,N,00,N
20240912,160227,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,16280,0,3,0.00,162224600,9977,106.93,16350,16390,16100,21150,11400,16280,16259.79,8.64,0,2635,16753,16516,16343,16106,15933,16430,16020,61,4870,500,11720,10,1,11569113,1883,30.78,0.43,12,0.09,529.00,38064.00,31550,20230906,-48.40,16100,20240912,1.12,29700,-45.19,20240103,16100,1.12,20240912,30300,-46.27,20230912,16100,1.12,20240912,0.26,N,008490,500,60 억,,999833,N,N,1,N,00,N
20240912,150226,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,16280,0,3,0.00,144069440,8861,94.97,16350,16390,16100,21150,11400,16280,16258.82,8.64,0,2350,16753,16516,16343,16106,15933,16430,16020,61,4870,500,11720,10,1,11569113,1883,30.78,0.43,12,0.08,529.00,38064.00,31550,20230906,-48.40,16100,20240912,1.12,29700,-45.19,20240103,16100,1.12,20240912,30300,-46.27,20230912,16100,1.12,20240912,0.26,N,008490,500,60 억,,999833,N,N,0,N,00,N
20240912,140226,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,16330,50,2,0.31,124639500,7668,82.19,16350,16390,16100,21150,11400,16280,16254.50,8.64,0,1718,16753,16516,16343,16106,15933,16430,16020,61,4870,500,11720,10,1,11569113,1889,30.87,0.43,12,0.07,529.00,38064.00,31550,20230906,-48.24,16100,20240912,1.43,29700,-45.02,20240103,16100,1.43,20240912,30300,-46.11,20230912,16100,1.43,20240912,0.26,N,008490,500,60 억,,999833,N,N,0,N,00,N
20240912,130225,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,16330,50,2,0.31,108561080,6685,71.65,16350,16350,16100,21150,11400,16280,16239.50,8.64,0,1427,16753,16516,16343,16106,15933,16430,16020,61,4870,500,11720,10,1,11569113,1889,30.87,0.43,12,0.06,529.00,38064.00,31550,20230906,-48.24,16100,20240912,1.43,29700,-45.02,20240103,16100,1.43,20240912,30300,-46.11,20230912,16100,1.43,20240912,0.26,N,008490,500,60 억,,999833,N,N,0,N,00,N
20240912,120225,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,16320,40,2,0.25,82558840,5091,54.57,16350,16350,16100,21150,11400,16280,16216.63,8.64,0,742,16753,16516,16343,16106,15933,16430,16020,61,4870,500,11720,10,1,11569113,1888,30.85,0.43,12,0.04,529.00,38064.00,31550,20230906,-48.27,16100,20240912,1.37,29700,-45.05,20240103,16100,1.37,20240912,30300,-46.14,20230912,16100,1.37,20240912,0.26,N,008490,500,60 억,,999833,N,N,0,N,00,N
20240912,110226,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,16290,10,2,0.06,75299260,4646,49.80,16350,16350,16100,21150,11400,16280,16207.33,8.64,0,688,16753,16516,16343,16106,15933,16430,16020,61,4870,500,11720,10,1,11569113,1885,30.79,0.43,12,0.04,529.00,38064.00,31550,20230906,-48.37,16100,20240912,1.18,29700,-45.15,20240103,16100,1.18,20240912,30300,-46.24,20230912,16100,1.18,20240912,0.26,N,008490,500,60 억,,999833,N,N,0,N,00,N
20240912,100226,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,16240,-40,5,-0.25,60730190,3751,40.20,16350,16350,16100,21150,11400,16280,16190.40,8.64,0,581,16753,16516,16343,16106,15933,16430,16020,61,4870,500,11720,10,1,11569113,1879,30.70,0.43,12,0.03,529.00,38064.00,31550,20230906,-48.53,16100,20240912,0.87,29700,-45.32,20240103,16100,0.87,20240912,30300,-46.40,20230912,16100,0.87,20240912,0.26,N,008490,500,60 억,,999833,N,N,0,N,00,N
20240912,090227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16330,50,2,0.31,506650,31,0.33,16350,16350,16330,21150,11400,16280,16343.55,8.64,0,-13,16753,16516,16343,16106,15933,16430,16020,61,4870,500,11720,10,1,11569113,1889,30.87,0.43,12,0.00,529.00,38064.00,31550,20230906,-48.24,16170,20240911,0.99,29700,-45.02,20240103,16170,0.99,20240911,30300,-46.11,20230912,16170,0.99,20240911,0.26,N,008490,500,60 억,,999833,N,N,0,N,00,N
20240911,160224,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,16280,-200,5,-1.21,152269980,9326,139.09,16480,16580,16170,21400,11540,16480,16327.58,8.66,0,-1743,16853,16666,16573,16386,16293,16620,16340,61,4920,500,11860,10,1,11569113,1883,30.78,0.43,12,0.08,529.00,38064.00,32150,20230905,-49.36,16170,20240911,0.68,29700,-45.19,20240103,16170,0.68,20240911,30300,-46.27,20230912,16170,0.68,20240911,0.27,N,008490,500,60 억,,1001352,N,N,1,N,00,N
20240911,150223,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,16260,-220,5,-1.33,142962250,8753,130.54,16480,16580,16170,21400,11540,16480,16332.94,8.66,0,-1580,16853,16666,16573,16386,16293,16620,16340,61,4920,500,11860,10,1,11569113,1881,30.74,0.43,12,0.08,529.00,38064.00,32150,20230905,-49.42,16170,20240911,0.56,29700,-45.25,20240103,16170,0.56,20240911,30300,-46.34,20230912,16170,0.56,20240911,0.27,N,008490,500,60 억,,1001352,N,N,1,N,00,N
20240911,140225,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,16280,-200,5,-1.21,111865370,6836,101.95,16480,16580,16250,21400,11540,16480,16364.16,8.66,0,-1803,16853,16666,16573,16386,16293,16620,16340,61,4920,500,11860,10,1,11569113,1883,30.78,0.43,12,0.06,529.00,38064.00,32150,20230905,-49.36,16250,20240911,0.18,29700,-45.19,20240103,16250,0.18,20240911,30300,-46.27,20230912,16250,0.18,20240911,0.27,N,008490,500,60 억,,1001352,N,N,1,N,00,N
20240911,130222,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,16310,-170,5,-1.03,79209590,4832,72.07,16480,16580,16310,21400,11540,16480,16392.71,8.66,0,-1788,16853,16666,16573,16386,16293,16620,16340,61,4920,500,11860,10,1,11569113,1887,30.83,0.43,12,0.04,529.00,38064.00,32150,20230905,-49.27,16310,20240911,0.00,29700,-45.08,20240103,16310,0.00,20240911,30300,-46.17,20230912,16310,0.00,20240911,0.27,N,008490,500,60 억,,1001352,N,N,1,N,00,N
20240911,120226,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,16320,-160,5,-0.97,67447690,4111,61.31,16480,16580,16310,21400,11540,16480,16406.64,8.66,0,-1776,16853,16666,16573,16386,16293,16620,16340,61,4920,500,11860,10,1,11569113,1888,30.85,0.43,12,0.04,529.00,38064.00,32150,20230905,-49.24,16310,20240911,0.06,29700,-45.05,20240103,16310,0.06,20240911,30300,-46.14,20230912,16310,0.06,20240911,0.27,N,008490,500,60 억,,1001352,N,N,1,N,00,N
20240911,110222,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,16360,-120,5,-0.73,50827720,3093,46.13,16480,16580,16330,21400,11540,16480,16433.15,8.66,0,-1765,16853,16666,16573,16386,16293,16620,16340,61,4920,500,11860,10,1,11569113,1893,30.93,0.43,12,0.03,529.00,38064.00,32150,20230905,-49.11,16330,20240911,0.18,29700,-44.92,20240103,16330,0.18,20240911,30300,-46.01,20230912,16330,0.18,20240911,0.27,N,008490,500,60 억,,1001352,N,N,1,N,00,N
20240911,100223,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,16470,-10,5,-0.06,11822710,717,10.69,16480,16580,16470,21400,11540,16480,16489.14,8.66,0,-158,16853,16666,16573,16386,16293,16620,16340,61,4920,500,11860,10,1,11569113,1905,31.13,0.43,12,0.01,529.00,38064.00,32150,20230905,-48.77,16470,20240911,0.00,29700,-44.55,20240103,16470,0.00,20240911,30300,-45.64,20230912,16470,0.00,20240911,0.27,N,008490,500,60 억,,1001352,N,N,1,N,00,N
20240911,090224,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,16480,0,3,0.00,1928160,117,1.74,16480,16480,16480,21400,11540,16480,16480.00,8.66,0,-17,16853,16666,16573,16386,16293,16620,16340,61,4920,500,11860,10,1,11569113,1907,31.15,0.43,12,0.00,529.00,38064.00,32150,20230905,-48.74,16480,20240911,0.00,29700,-44.51,20240103,16480,0.00,20240911,30300,-45.61,20230912,16480,0.00,20240911,0.27,N,008490,500,60 억,,1001352,N,N,1,N,00,N
20240910,160223,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,16480,-150,5,-0.90,111203030,6693,70.71,16750,16760,16480,21600,11650,16630,16614.83,8.68,0,-2352,16890,16760,16620,16490,16350,16825,16555,61,4970,500,11970,10,1,11569113,1907,31.15,0.43,12,0.06,529.00,38064.00,32150,20230905,-48.74,16480,20240910,0.00,29700,-44.51,20240103,16480,0.00,20240910,30300,-45.61,20230912,16480,0.00,20240910,0.27,N,008490,500,60 억,,1003842,N,N,1,N,00,N
20240910,150225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16530,-100,5,-0.60,102726620,6179,65.28,16750,16760,16510,21600,11650,16630,16625.12,8.68,0,-2260,16890,16760,16620,16490,16350,16825,16555,61,4970,500,11970,10,1,11569113,1912,31.25,0.43,12,0.05,529.00,38064.00,32150,20230905,-48.58,16480,20240909,0.30,29700,-44.34,20240103,16480,0.30,20240909,30300,-45.45,20230912,16480,0.30,20240909,0.27,N,008490,500,60 억,,1003842,N,N,3,N,00,N
20240910,140223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16640,10,2,0.06,68484420,4112,43.44,16750,16760,16570,21600,11650,16630,16654.77,8.68,0,-1643,16890,16760,16620,16490,16350,16825,16555,61,4970,500,11970,10,1,11569113,1925,31.46,0.44,12,0.04,529.00,38064.00,32150,20230905,-48.24,16480,20240909,0.97,29700,-43.97,20240103,16480,0.97,20240909,30300,-45.08,20230912,16480,0.97,20240909,0.27,N,008490,500,60 억,,1003842,N,N,3,N,00,N
20240910,130224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16620,-10,5,-0.06,61082140,3667,38.74,16750,16760,16570,21600,11650,16630,16657.25,8.68,0,-1461,16890,16760,16620,16490,16350,16825,16555,61,4970,500,11970,10,1,11569113,1923,31.42,0.44,12,0.03,529.00,38064.00,32150,20230905,-48.30,16480,20240909,0.85,29700,-44.04,20240103,16480,0.85,20240909,30300,-45.15,20230912,16480,0.85,20240909,0.27,N,008490,500,60 억,,1003842,N,N,3,N,00,N
20240910,120222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16670,40,2,0.24,43780090,2626,27.74,16750,16760,16570,21600,11650,16630,16671.78,8.68,0,-1504,16890,16760,16620,16490,16350,16825,16555,61,4970,500,11970,10,1,11569113,1929,31.51,0.44,12,0.02,529.00,38064.00,32150,20230905,-48.15,16480,20240909,1.15,29700,-43.87,20240103,16480,1.15,20240909,30300,-44.98,20230912,16480,1.15,20240909,0.27,N,008490,500,60 억,,1003842,N,N,3,N,00,N
20240910,110222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16710,80,2,0.48,37662730,2259,23.86,16750,16760,16570,21600,11650,16630,16672.30,8.68,0,-1240,16890,16760,16620,16490,16350,16825,16555,61,4970,500,11970,10,1,11569113,1933,31.59,0.44,12,0.02,529.00,38064.00,32150,20230905,-48.02,16480,20240909,1.40,29700,-43.74,20240103,16480,1.40,20240909,30300,-44.85,20230912,16480,1.40,20240909,0.27,N,008490,500,60 억,,1003842,N,N,3,N,00,N
20240910,100223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16690,60,2,0.36,18044400,1083,11.44,16750,16760,16570,21600,11650,16630,16661.50,8.68,0,-481,16890,16760,16620,16490,16350,16825,16555,61,4970,500,11970,10,1,11569113,1931,31.55,0.44,12,0.01,529.00,38064.00,32150,20230905,-48.09,16480,20240909,1.27,29700,-43.80,20240103,16480,1.27,20240909,30300,-44.92,20230912,16480,1.27,20240909,0.27,N,008490,500,60 억,,1003842,N,N,3,N,00,N
20240910,090222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16750,120,2,0.72,787250,47,0.50,16750,16750,16750,21600,11650,16630,16750.00,8.68,0,-42,16890,16760,16620,16490,16350,16825,16555,61,4970,500,11970,10,1,11569113,1938,31.66,0.44,12,0.00,529.00,38064.00,32150,20230905,-47.90,16480,20240909,1.64,29700,-43.60,20240103,16480,1.64,20240909,30300,-44.72,20230912,16480,1.64,20240909,0.27,N,008490,500,60 억,,1003842,N,N,3,N,00,N
20240909,160221,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,16630,90,2,0.54,157132770,9465,123.95,16540,16750,16480,21500,11580,16540,16601.45,8.65,0,3093,16953,16746,16623,16416,16293,16685,16355,61,4960,500,11900,10,1,11569113,1924,31.44,0.44,12,0.08,529.00,38064.00,32150,20230905,-48.27,16480,20240909,0.91,29700,-44.01,20240103,16480,0.91,20240909,30300,-45.12,20230912,16480,0.91,20240909,0.28,N,008490,500,60 억,,1000735,N,N,3,N,00,N
20240909,150220,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,16550,10,2,0.06,142911060,8606,112.70,16540,16750,16480,21500,11580,16540,16605.98,8.65,0,2749,16953,16746,16623,16416,16293,16685,16355,61,4960,500,11900,10,1,11569113,1915,31.29,0.43,12,0.07,529.00,38064.00,32150,20230905,-48.52,16480,20240909,0.42,29700,-44.28,20240103,16480,0.42,20240909,30300,-45.38,20230912,16480,0.42,20240909,0.28,N,008490,500,60 억,,1000735,N,N,1,N,00,N
20240909,140222,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,16630,90,2,0.54,112429910,6768,88.63,16540,16750,16480,21500,11580,16540,16611.98,8.65,0,1934,16953,16746,16623,16416,16293,16685,16355,61,4960,500,11900,10,1,11569113,1924,31.44,0.44,12,0.06,529.00,38064.00,32150,20230905,-48.27,16480,20240909,0.91,29700,-44.01,20240103,16480,0.91,20240909,30300,-45.12,20230912,16480,0.91,20240909,0.28,N,008490,500,60 억,,1000735,N,N,1,N,00,N
20240909,130221,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,16720,180,2,1.09,77723820,4689,61.41,16540,16730,16480,21500,11580,16540,16575.78,8.65,0,1073,16953,16746,16623,16416,16293,16685,16355,61,4960,500,11900,10,1,11569113,1934,31.61,0.44,12,0.04,529.00,38064.00,32150,20230905,-47.99,16480,20240909,1.46,29700,-43.70,20240103,16480,1.46,20240909,30300,-44.82,20230912,16480,1.46,20240909,0.28,N,008490,500,60 억,,1000735,N,N,1,N,00,N
20240909,120220,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,16670,130,2,0.79,62968250,3805,49.83,16540,16720,16480,21500,11580,16540,16548.82,8.65,0,823,16953,16746,16623,16416,16293,16685,16355,61,4960,500,11900,10,1,11569113,1929,31.51,0.44,12,0.03,529.00,38064.00,32150,20230905,-48.15,16480,20240909,1.15,29700,-43.87,20240103,16480,1.15,20240909,30300,-44.98,20230912,16480,1.15,20240909,0.28,N,008490,500,60 억,,1000735,N,N,1,N,00,N
20240909,110220,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,16640,100,2,0.60,56502450,3417,44.75,16540,16720,16480,21500,11580,16540,16535.69,8.65,0,722,16953,16746,16623,16416,16293,16685,16355,61,4960,500,11900,10,1,11569113,1925,31.46,0.44,12,0.03,529.00,38064.00,32150,20230905,-48.24,16480,20240909,0.97,29700,-43.97,20240103,16480,0.97,20240909,30300,-45.08,20230912,16480,0.97,20240909,0.28,N,008490,500,60 억,,1000735,N,N,1,N,00,N
20240909,100223,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,16540,0,3,0.00,49260590,2980,39.03,16540,16720,16480,21500,11580,16540,16530.40,8.65,0,754,16953,16746,16623,16416,16293,16685,16355,61,4960,500,11900,10,1,11569113,1914,31.27,0.43,12,0.03,529.00,38064.00,32150,20230905,-48.55,16480,20240909,0.36,29700,-44.31,20240103,16480,0.36,20240909,30300,-45.41,20230912,16480,0.36,20240909,0.28,N,008490,500,60 억,,1000735,N,N,1,N,00,N
20240909,090219,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16500,-40,5,-0.24,6355690,384,5.03,16540,16720,16500,21500,11580,16540,16551.28,8.65,0,196,16953,16746,16623,16416,16293,16685,16355,61,4960,500,11900,10,1,11569113,1909,31.19,0.43,12,0.00,529.00,38064.00,32150,20230905,-48.68,16490,20240805,0.06,29700,-44.44,20240103,16490,0.06,20240805,30300,-45.54,20230912,16490,0.06,20240805,0.28,N,008490,500,60 억,,1000735,N,N,1,N,00,N
20240906,160218,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16540,-160,5,-0.96,125181590,7557,77.01,16610,16830,16500,21700,11690,16700,16565.02,8.66,0,-313,17213,16956,16793,16536,16373,16875,16455,61,5000,500,12020,10,1,11569113,1914,31.27,0.43,12,0.07,529.00,38064.00,32150,20230905,-48.55,16490,20240805,0.30,29700,-44.31,20240103,16490,0.30,20240805,31550,-47.58,20230906,16490,0.30,20240805,0.28,N,008490,500,60 억,,1001574,N,N,1,N,00,N
20240906,150222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16530,-170,5,-1.02,119014190,7184,73.21,16610,16830,16500,21700,11690,16700,16566.56,8.66,0,-326,17213,16956,16793,16536,16373,16875,16455,61,5000,500,12020,10,1,11569113,1912,31.25,0.43,12,0.06,529.00,38064.00,32150,20230905,-48.58,16490,20240805,0.24,29700,-44.34,20240103,16490,0.24,20240805,31550,-47.61,20230906,16490,0.24,20240805,0.28,N,008490,500,60 억,,1001574,N,N,0,N,00,N
20240906,140222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16540,-160,5,-0.96,95317500,5750,58.60,16610,16830,16500,21700,11690,16700,16576.96,8.66,0,-42,17213,16956,16793,16536,16373,16875,16455,61,5000,500,12020,10,1,11569113,1914,31.27,0.43,12,0.05,529.00,38064.00,32150,20230905,-48.55,16490,20240805,0.30,29700,-44.31,20240103,16490,0.30,20240805,31550,-47.58,20230906,16490,0.30,20240805,0.28,N,008490,500,60 억,,1001574,N,N,0,N,00,N
20240906,130219,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16580,-120,5,-0.72,81781710,4932,50.26,16610,16830,16500,21700,11690,16700,16581.86,8.66,0,-147,17213,16956,16793,16536,16373,16875,16455,61,5000,500,12020,10,1,11569113,1918,31.34,0.44,12,0.04,529.00,38064.00,32150,20230905,-48.43,16490,20240805,0.55,29700,-44.18,20240103,16490,0.55,20240805,31550,-47.45,20230906,16490,0.55,20240805,0.28,N,008490,500,60 억,,1001574,N,N,0,N,00,N
20240906,120221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16590,-110,5,-0.66,69710740,4204,42.84,16610,16830,16500,21700,11690,16700,16582.00,8.66,0,-34,17213,16956,16793,16536,16373,16875,16455,61,5000,500,12020,10,1,11569113,1919,31.36,0.44,12,0.04,529.00,38064.00,32150,20230905,-48.40,16490,20240805,0.61,29700,-44.14,20240103,16490,0.61,20240805,31550,-47.42,20230906,16490,0.61,20240805,0.28,N,008490,500,60 억,,1001574,N,N,0,N,00,N
20240906,110222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16540,-160,5,-0.96,62221850,3752,38.23,16610,16830,16500,21700,11690,16700,16583.65,8.66,0,-64,17213,16956,16793,16536,16373,16875,16455,61,5000,500,12020,10,1,11569113,1914,31.27,0.43,12,0.03,529.00,38064.00,32150,20230905,-48.55,16490,20240805,0.30,29700,-44.31,20240103,16490,0.30,20240805,31550,-47.58,20230906,16490,0.30,20240805,0.28,N,008490,500,60 억,,1001574,N,N,0,N,00,N
20240906,100219,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16650,-50,5,-0.30,34355380,2069,21.08,16610,16830,16530,21700,11690,16700,16604.82,8.66,0,220,17213,16956,16793,16536,16373,16875,16455,61,5000,500,12020,10,1,11569113,1926,31.47,0.44,12,0.02,529.00,38064.00,32150,20230905,-48.21,16490,20240805,0.97,29700,-43.94,20240103,16490,0.97,20240805,31550,-47.23,20230906,16490,0.97,20240805,0.28,N,008490,500,60 억,,1001574,N,N,0,N,00,N
20240906,090222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16700,0,3,0.00,17648640,1065,10.85,16610,16700,16530,21700,11690,16700,16571.49,8.66,0,481,17213,16956,16793,16536,16373,16875,16455,61,5000,500,12020,10,1,11569113,1932,31.57,0.44,12,0.01,529.00,38064.00,32150,20230905,-48.06,16490,20240805,1.27,29700,-43.77,20240103,16490,1.27,20240805,31550,-47.07,20230906,16490,1.27,20240805,0.28,N,008490,500,60 억,,1001574,N,N,0,N,00,N
20240905,160218,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16700,-150,5,-0.89,164334440,9811,58.87,17020,17050,16630,21900,11800,16850,16750.02,8.69,0,-3529,17150,17000,16920,16770,16690,16960,16730,61,5050,500,12130,10,1,11569113,1932,31.57,0.44,12,0.08,529.00,38064.00,32150,20230905,-48.06,16490,20240805,1.27,29700,-43.77,20240103,16490,1.27,20240805,32150,-48.06,20230905,16490,1.27,20240805,0.28,N,008490,500,60 억,,1005216,N,N,0,N,00,N
20240905,150221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16710,-140,5,-0.83,150622680,8990,53.95,17020,17050,16630,21900,11800,16850,16754.47,8.69,0,-3291,17150,17000,16920,16770,16690,16960,16730,61,5050,500,12130,10,1,11569113,1933,31.59,0.44,12,0.08,529.00,38064.00,32150,20230905,-48.02,16490,20240805,1.33,29700,-43.74,20240103,16490,1.33,20240805,32150,-48.02,20230905,16490,1.33,20240805,0.28,N,008490,500,60 억,,1005216,N,N,0,N,00,N
20240905,140220,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16640,-210,5,-1.25,96307740,5730,34.38,17020,17050,16640,21900,11800,16850,16807.63,8.69,0,-2558,17150,17000,16920,16770,16690,16960,16730,61,5050,500,12130,10,1,11569113,1925,31.46,0.44,12,0.05,529.00,38064.00,32150,20230905,-48.24,16490,20240805,0.91,29700,-43.97,20240103,16490,0.91,20240805,32150,-48.24,20230905,16490,0.91,20240805,0.28,N,008490,500,60 억,,1005216,N,N,0,N,00,N
20240905,130220,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16750,-100,5,-0.59,65774770,3901,23.41,17020,17050,16750,21900,11800,16850,16861.00,8.69,0,-1613,17150,17000,16920,16770,16690,16960,16730,61,5050,500,12130,10,1,11569113,1938,31.66,0.44,12,0.03,529.00,38064.00,32150,20230905,-47.90,16490,20240805,1.58,29700,-43.60,20240103,16490,1.58,20240805,32150,-47.90,20230905,16490,1.58,20240805,0.28,N,008490,500,60 억,,1005216,N,N,0,N,00,N
20240905,120218,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16870,20,2,0.12,26443880,1561,9.37,17020,17050,16870,21900,11800,16850,16940.35,8.69,0,-382,17150,17000,16920,16770,16690,16960,16730,61,5050,500,12130,10,1,11569113,1952,31.89,0.44,12,0.01,529.00,38064.00,32150,20230905,-47.53,16490,20240805,2.30,29700,-43.20,20240103,16490,2.30,20240805,32150,-47.53,20230905,16490,2.30,20240805,0.28,N,008490,500,60 억,,1005216,N,N,0,N,00,N
20240905,110219,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16920,70,2,0.42,21612960,1275,7.65,17020,17050,16910,21900,11800,16850,16951.34,8.69,0,-213,17150,17000,16920,16770,16690,16960,16730,61,5050,500,12130,10,1,11569113,1957,31.98,0.44,12,0.01,529.00,38064.00,32150,20230905,-47.37,16490,20240805,2.61,29700,-43.03,20240103,16490,2.61,20240805,32150,-47.37,20230905,16490,2.61,20240805,0.28,N,008490,500,60 억,,1005216,N,N,0,N,00,N
20240905,100219,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16920,70,2,0.42,14996660,884,5.30,17020,17050,16920,21900,11800,16850,16964.55,8.69,0,-16,17150,17000,16920,16770,16690,16960,16730,61,5050,500,12130,10,1,11569113,1957,31.98,0.44,12,0.01,529.00,38064.00,32150,20230905,-47.37,16490,20240805,2.61,29700,-43.03,20240103,16490,2.61,20240805,32150,-47.37,20230905,16490,2.61,20240805,0.28,N,008490,500,60 억,,1005216,N,N,0,N,00,N
20240905,090221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17020,170,2,1.01,119140,7,0.04,17020,17020,17020,21900,11800,16850,17020.00,8.69,0,-1,17150,17000,16920,16770,16690,16960,16730,61,5050,500,12130,10,1,11569113,1969,32.17,0.45,12,0.00,529.00,38064.00,32150,20230905,-47.06,16490,20240805,3.21,29700,-42.69,20240103,16490,3.21,20240805,32150,-47.06,20230905,16490,3.21,20240805,0.28,N,008490,500,60 억,,1005216,N,N,0,N,00,N
20240904,160216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16850,-250,5,-1.46,281435570,16617,108.38,17030,17070,16840,22200,11970,17100,16937.02,8.73,0,-5377,17500,17300,17190,16990,16880,17245,16935,61,5100,500,12310,10,1,11569113,1949,31.85,0.44,12,0.14,529.00,38064.00,32150,20230905,-47.59,16490,20240805,2.18,29700,-43.27,20240103,16490,2.18,20240805,32150,-47.59,20230905,16490,2.18,20240805,0.28,N,008490,500,60 억,,1009604,N,N,11,N,00,N
20240904,150219,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16880,-220,5,-1.29,260767280,15391,100.38,17030,17070,16850,22200,11970,17100,16942.84,8.73,0,-4640,17500,17300,17190,16990,16880,17245,16935,61,5100,500,12310,10,1,11569113,1953,31.91,0.44,12,0.13,529.00,38064.00,32150,20230905,-47.50,16490,20240805,2.37,29700,-43.16,20240103,16490,2.37,20240805,32150,-47.50,20230905,16490,2.37,20240805,0.28,N,008490,500,60 억,,1009604,N,N,11,N,00,N
20240904,140219,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16890,-210,5,-1.23,227412620,13415,87.50,17030,17070,16880,22200,11970,17100,16952.11,8.73,0,-3651,17500,17300,17190,16990,16880,17245,16935,61,5100,500,12310,10,1,11569113,1954,31.93,0.44,12,0.12,529.00,38064.00,32150,20230905,-47.47,16490,20240805,2.43,29700,-43.13,20240103,16490,2.43,20240805,32150,-47.47,20230905,16490,2.43,20240805,0.28,N,008490,500,60 억,,1009604,N,N,11,N,00,N
20240904,130217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17020,-80,5,-0.47,160858690,9495,61.93,17030,17050,16880,22200,11970,17100,16941.41,8.73,0,-1957,17500,17300,17190,16990,16880,17245,16935,61,5100,500,12310,10,1,11569113,1969,32.17,0.45,12,0.08,529.00,38064.00,32150,20230905,-47.06,16490,20240805,3.21,29700,-42.69,20240103,16490,3.21,20240805,32150,-47.06,20230905,16490,3.21,20240805,0.28,N,008490,500,60 억,,1009604,N,N,11,N,00,N
20240904,120217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16950,-150,5,-0.88,117167280,6924,45.16,17030,17030,16880,22200,11970,17100,16921.91,8.73,0,-1591,17500,17300,17190,16990,16880,17245,16935,61,5100,500,12310,10,1,11569113,1961,32.04,0.45,12,0.06,529.00,38064.00,32150,20230905,-47.28,16490,20240805,2.79,29700,-42.93,20240103,16490,2.79,20240805,32150,-47.28,20230905,16490,2.79,20240805,0.28,N,008490,500,60 억,,1009604,N,N,11,N,00,N
20240904,110217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16930,-170,5,-0.99,88724690,5243,34.20,17030,17030,16880,22200,11970,17100,16922.50,8.73,0,-2039,17500,17300,17190,16990,16880,17245,16935,61,5100,500,12310,10,1,11569113,1959,32.00,0.44,12,0.05,529.00,38064.00,32150,20230905,-47.34,16490,20240805,2.67,29700,-43.00,20240103,16490,2.67,20240805,32150,-47.34,20230905,16490,2.67,20240805,0.28,N,008490,500,60 억,,1009604,N,N,11,N,00,N
20240904,100219,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16910,-190,5,-1.11,77077790,4554,29.70,17030,17030,16880,22200,11970,17100,16925.29,8.73,0,-1919,17500,17300,17190,16990,16880,17245,16935,61,5100,500,12310,10,1,11569113,1956,31.97,0.44,12,0.04,529.00,38064.00,32150,20230905,-47.40,16490,20240805,2.55,29700,-43.06,20240103,16490,2.55,20240805,32150,-47.40,20230905,16490,2.55,20240805,0.28,N,008490,500,60 억,,1009604,N,N,11,N,00,N
20240904,090217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16990,-110,5,-0.64,14888330,876,5.71,17030,17030,16900,22200,11970,17100,16995.81,8.73,0,-140,17500,17300,17190,16990,16880,17245,16935,61,5100,500,12310,10,1,11569113,1966,32.12,0.45,12,0.01,529.00,38064.00,32150,20230905,-47.15,16490,20240805,3.03,29700,-42.79,20240103,16490,3.03,20240805,32150,-47.15,20230905,16490,3.03,20240805,0.28,N,008490,500,60 억,,1009604,N,N,11,N,00,N
20240903,160215,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17100,-280,5,-1.61,262552900,15324,133.28,17390,17390,17080,22550,12170,17380,17133.44,8.73,0,-377,18006,17692,17436,17122,16866,17565,16995,61,5170,500,12510,10,1,11569113,1978,32.33,0.45,12,0.13,529.00,38064.00,32150,20230905,-46.81,16490,20240805,3.70,29700,-42.42,20240103,16490,3.70,20240805,32150,-46.81,20230905,16490,3.70,20240805,0.28,N,008490,500,60 억,,1009680,N,N,11,N,00,N
20240903,150216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17100,-280,5,-1.61,251931800,14703,127.87,17390,17390,17080,22550,12170,17380,17134.72,8.73,0,-50,18006,17692,17436,17122,16866,17565,16995,61,5170,500,12510,10,1,11569113,1978,32.33,0.45,12,0.13,529.00,38064.00,32150,20230905,-46.81,16490,20240805,3.70,29700,-42.42,20240103,16490,3.70,20240805,32150,-46.81,20230905,16490,3.70,20240805,0.28,N,008490,500,60 억,,1009680,N,N,4,N,00,N
20240903,140216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17110,-270,5,-1.55,226447020,13213,114.92,17390,17390,17080,22550,12170,17380,17138.20,8.73,0,-33,18006,17692,17436,17122,16866,17565,16995,61,5170,500,12510,10,1,11569113,1979,32.34,0.45,12,0.11,529.00,38064.00,32150,20230905,-46.78,16490,20240805,3.76,29700,-42.39,20240103,16490,3.76,20240805,32150,-46.78,20230905,16490,3.76,20240805,0.28,N,008490,500,60 억,,1009680,N,N,4,N,00,N
20240903,130216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17120,-260,5,-1.50,210182020,12263,106.65,17390,17390,17080,22550,12170,17380,17139.53,8.73,0,-90,18006,17692,17436,17122,16866,17565,16995,61,5170,500,12510,10,1,11569113,1981,32.36,0.45,12,0.11,529.00,38064.00,32150,20230905,-46.75,16490,20240805,3.82,29700,-42.36,20240103,16490,3.82,20240805,32150,-46.75,20230905,16490,3.82,20240805,0.28,N,008490,500,60 억,,1009680,N,N,4,N,00,N
20240903,120214,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17110,-270,5,-1.55,200504920,11697,101.73,17390,17390,17080,22550,12170,17380,17141.57,8.73,0,-21,18006,17692,17436,17122,16866,17565,16995,61,5170,500,12510,10,1,11569113,1979,32.34,0.45,12,0.10,529.00,38064.00,32150,20230905,-46.78,16490,20240805,3.76,29700,-42.39,20240103,16490,3.76,20240805,32150,-46.78,20230905,16490,3.76,20240805,0.28,N,008490,500,60 억,,1009680,N,N,4,N,00,N
20240903,110214,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17170,-210,5,-1.21,99941920,5821,50.63,17390,17390,17080,22550,12170,17380,17169.20,8.73,0,-285,18006,17692,17436,17122,16866,17565,16995,61,5170,500,12510,10,1,11569113,1986,32.46,0.45,12,0.05,529.00,38064.00,32150,20230905,-46.59,16490,20240805,4.12,29700,-42.19,20240103,16490,4.12,20240805,32150,-46.59,20230905,16490,4.12,20240805,0.28,N,008490,500,60 억,,1009680,N,N,4,N,00,N
20240903,100215,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17200,-180,5,-1.04,32055180,1854,16.12,17390,17390,17200,22550,12170,17380,17289.74,8.73,0,-104,18006,17692,17436,17122,16866,17565,16995,61,5170,500,12510,10,1,11569113,1990,32.51,0.45,12,0.02,529.00,38064.00,32150,20230905,-46.50,16490,20240805,4.31,29700,-42.09,20240103,16490,4.31,20240805,32150,-46.50,20230905,16490,4.31,20240805,0.28,N,008490,500,60 억,,1009680,N,N,4,N,00,N
20240903,090214,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17380,0,3,0.00,139100,8,0.07,17390,17390,17380,22550,12170,17380,17387.50,8.73,0,0,18006,17692,17436,17122,16866,17565,16995,61,5170,500,12510,10,1,11569113,2011,32.85,0.46,12,0.00,529.00,38064.00,32150,20230905,-45.94,16490,20240805,5.40,29700,-41.48,20240103,16490,5.40,20240805,32150,-45.94,20230905,16490,5.40,20240805,0.28,N,008490,500,60 억,,1009680,N,N,4,N,00,N
20240902,160214,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17380,-260,5,-1.47,198275570,11431,87.78,17750,17750,17180,22900,12350,17640,17345.40,8.75,0,-2186,18093,17866,17663,17436,17233,17765,17335,61,5260,500,12700,10,1,11569113,2011,32.85,0.46,12,0.10,529.00,38064.00,32150,20230905,-45.94,16490,20240805,5.40,29700,-41.48,20240103,16490,5.40,20240805,32150,-45.94,20230905,16490,5.40,20240805,0.29,N,008490,500,60 억,,1012163,N,N,4,N,00,N
20240902,150216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17280,-360,5,-2.04,194320190,11203,86.02,17750,17750,17180,22900,12350,17640,17345.37,8.75,0,-2037,18093,17866,17663,17436,17233,17765,17335,61,5260,500,12700,10,1,11569113,1999,32.67,0.45,12,0.10,529.00,38064.00,32150,20230905,-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,,1012163,N,N,2,N,00,N
20240902,140216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17200,-440,5,-2.49,155369740,8939,68.64,17750,17750,17200,22900,12350,17640,17381.11,8.75,0,-1968,18093,17866,17663,17436,17233,17765,17335,61,5260,500,12700,10,1,11569113,1990,32.51,0.45,12,0.08,529.00,38064.00,32150,20230905,-46.50,16490,20240805,4.31,29700,-42.09,20240103,16490,4.31,20240805,32150,-46.50,20230905,16490,4.31,20240805,0.29,N,008490,500,60 억,,1012163,N,N,2,N,00,N
20240902,130215,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17440,-200,5,-1.13,55964800,3197,24.55,17750,17750,17400,22900,12350,17640,17505.41,8.75,0,-1039,18093,17866,17663,17436,17233,17765,17335,61,5260,500,12700,10,1,11569113,2018,32.97,0.46,12,0.03,529.00,38064.00,32150,20230905,-45.75,16490,20240805,5.76,29700,-41.28,20240103,16490,5.76,20240805,32150,-45.75,20230905,16490,5.76,20240805,0.29,N,008490,500,60 억,,1012163,N,N,2,N,00,N
20240902,120216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17450,-190,5,-1.08,49802670,2844,21.84,17750,17750,17400,22900,12350,17640,17511.49,8.75,0,-932,18093,17866,17663,17436,17233,17765,17335,61,5260,500,12700,10,1,11569113,2019,32.99,0.46,12,0.02,529.00,38064.00,32150,20230905,-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,,1012163,N,N,2,N,00,N
20240902,110216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17460,-180,5,-1.02,46662440,2664,20.46,17750,17750,17400,22900,12350,17640,17515.93,8.75,0,-861,18093,17866,17663,17436,17233,17765,17335,61,5260,500,12700,10,1,11569113,2020,33.01,0.46,12,0.02,529.00,38064.00,32150,20230905,-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,,1012163,N,N,2,N,00,N
20240902,100214,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17500,-140,5,-0.79,39919440,2278,17.49,17750,17750,17400,22900,12350,17640,17523.90,8.75,0,-691,18093,17866,17663,17436,17233,17765,17335,61,5260,500,12700,10,1,11569113,2025,33.08,0.46,12,0.02,529.00,38064.00,32150,20230905,-45.57,16490,20240805,6.12,29700,-41.08,20240103,16490,6.12,20240805,32150,-45.57,20230905,16490,6.12,20240805,0.29,N,008490,500,60 억,,1012163,N,N,2,N,00,N
20240902,090213,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17750,110,2,0.62,124250,7,0.05,17750,17750,17750,22900,12350,17640,17750.00,8.75,0,-1,18093,17866,17663,17436,17233,17765,17335,61,5260,500,12700,10,1,11569113,2054,33.55,0.47,12,0.00,529.00,38064.00,32150,20230905,-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,,1012163,N,N,2,N,00,N