KissMeData/010640/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
20240830,160248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6450,120,2,1.90,76497830,12060,73.33,6320,6530,6280,8220,4440,6330,6343.10,2.57,0,-352,6776,6552,6386,6162,5996,6665,6275,50,1890,500,4550,10,1,10000000,645,17.62,2.00,12,0.12,366.00,3222.00,8060,20240326,-19.98,5250,20240222,22.86,8060,-19.98,20240326,5250,22.86,20240222,8060,-19.98,20240326,5250,22.86,20240222,2.85,N,010640,500,50 억,,257436,N,N,1,N,00,N
20240830,150250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6470,140,2,2.21,71120460,11227,68.26,6320,6530,6280,8220,4440,6330,6334.77,2.57,0,-43,6776,6552,6386,6162,5996,6665,6275,50,1890,500,4550,10,1,10000000,647,17.68,2.01,12,0.11,366.00,3222.00,8060,20240326,-19.73,5250,20240222,23.24,8060,-19.73,20240326,5250,23.24,20240222,8060,-19.73,20240326,5250,23.24,20240222,2.85,N,010640,500,50 억,,257436,N,N,0,N,00,N
20240830,140252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6410,80,2,1.26,66966730,10581,64.33,6320,6410,6280,8220,4440,6330,6328.96,2.57,0,-48,6776,6552,6386,6162,5996,6665,6275,50,1890,500,4550,10,1,10000000,641,17.51,1.99,12,0.11,366.00,3222.00,8060,20240326,-20.47,5250,20240222,22.10,8060,-20.47,20240326,5250,22.10,20240222,8060,-20.47,20240326,5250,22.10,20240222,2.85,N,010640,500,50 억,,257436,N,N,0,N,00,N
20240830,130249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6370,40,2,0.63,66007420,10431,63.42,6320,6400,6280,8220,4440,6330,6328.00,2.57,0,-22,6776,6552,6386,6162,5996,6665,6275,50,1890,500,4550,10,1,10000000,637,17.40,1.98,12,0.10,366.00,3222.00,8060,20240326,-20.97,5250,20240222,21.33,8060,-20.97,20240326,5250,21.33,20240222,8060,-20.97,20240326,5250,21.33,20240222,2.85,N,010640,500,50 억,,257436,N,N,0,N,00,N
20240830,120250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6370,40,2,0.63,62008700,9805,59.62,6320,6390,6280,8220,4440,6330,6324.19,2.57,0,108,6776,6552,6386,6162,5996,6665,6275,50,1890,500,4550,10,1,10000000,637,17.40,1.98,12,0.10,366.00,3222.00,8060,20240326,-20.97,5250,20240222,21.33,8060,-20.97,20240326,5250,21.33,20240222,8060,-20.97,20240326,5250,21.33,20240222,2.85,N,010640,500,50 억,,257436,N,N,0,N,00,N
20240830,110250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6350,20,2,0.32,45518930,7213,43.86,6320,6390,6280,8220,4440,6330,6310.68,2.57,0,1479,6776,6552,6386,6162,5996,6665,6275,50,1890,500,4550,10,1,10000000,635,17.35,1.97,12,0.07,366.00,3222.00,8060,20240326,-21.22,5250,20240222,20.95,8060,-21.22,20240326,5250,20.95,20240222,8060,-21.22,20240326,5250,20.95,20240222,2.85,N,010640,500,50 억,,257436,N,N,0,N,00,N
20240830,100252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6370,40,2,0.63,42313540,6710,40.80,6320,6390,6280,8220,4440,6330,6306.04,2.57,0,1904,6776,6552,6386,6162,5996,6665,6275,50,1890,500,4550,10,1,10000000,637,17.40,1.98,12,0.07,366.00,3222.00,8060,20240326,-20.97,5250,20240222,21.33,8060,-20.97,20240326,5250,21.33,20240222,8060,-20.97,20240326,5250,21.33,20240222,2.85,N,010640,500,50 억,,257436,N,N,0,N,00,N
20240830,090251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6360,30,2,0.47,157900,25,0.15,6320,6360,6280,8220,4440,6330,6316.00,2.57,0,-3,6776,6552,6386,6162,5996,6665,6275,50,1890,500,4550,10,1,10000000,636,17.38,1.97,12,0.00,366.00,3222.00,8060,20240326,-21.09,5250,20240222,21.14,8060,-21.09,20240326,5250,21.14,20240222,8060,-21.09,20240326,5250,21.14,20240222,2.85,N,010640,500,50 억,,257436,N,N,0,N,00,N
20240829,160251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6330,40,2,0.64,104604340,16447,86.63,6220,6610,6220,8170,4410,6290,6360.09,2.63,0,-3170,6483,6386,6333,6236,6183,6360,6210,50,1880,500,4520,10,1,10000000,633,17.30,1.96,12,0.16,366.00,3222.00,8060,20240326,-21.46,5250,20240222,20.57,8060,-21.46,20240326,5250,20.57,20240222,8060,-21.46,20240326,5250,20.57,20240222,2.82,N,010640,500,50 억,,262609,N,N,12,N,00,N
20240829,150253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6390,100,2,1.59,101112920,15896,83.73,6220,6610,6220,8170,4410,6290,6360.90,2.63,0,-3169,6483,6386,6333,6236,6183,6360,6210,50,1880,500,4520,10,1,10000000,639,17.46,1.98,12,0.16,366.00,3222.00,8060,20240326,-20.72,5250,20240222,21.71,8060,-20.72,20240326,5250,21.71,20240222,8060,-20.72,20240326,5250,21.71,20240222,2.82,N,010640,500,50 억,,262609,N,N,12,N,00,N
20240829,140254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6380,90,2,1.43,92940790,14614,76.98,6220,6610,6220,8170,4410,6290,6359.71,2.63,0,-3136,6483,6386,6333,6236,6183,6360,6210,50,1880,500,4520,10,1,10000000,638,17.43,1.98,12,0.15,366.00,3222.00,8060,20240326,-20.84,5250,20240222,21.52,8060,-20.84,20240326,5250,21.52,20240222,8060,-20.84,20240326,5250,21.52,20240222,2.82,N,010640,500,50 억,,262609,N,N,12,N,00,N
20240829,130254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6430,140,2,2.23,60523720,9535,50.22,6220,6610,6220,8170,4410,6290,6347.53,2.63,0,-2283,6483,6386,6333,6236,6183,6360,6210,50,1880,500,4520,10,1,10000000,643,17.57,2.00,12,0.10,366.00,3222.00,8060,20240326,-20.22,5250,20240222,22.48,8060,-20.22,20240326,5250,22.48,20240222,8060,-20.22,20240326,5250,22.48,20240222,2.82,N,010640,500,50 억,,262609,N,N,12,N,00,N
20240829,120251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6390,100,2,1.59,55580320,8766,46.17,6220,6610,6220,8170,4410,6290,6340.44,2.63,0,-1959,6483,6386,6333,6236,6183,6360,6210,50,1880,500,4520,10,1,10000000,639,17.46,1.98,12,0.09,366.00,3222.00,8060,20240326,-20.72,5250,20240222,21.71,8060,-20.72,20240326,5250,21.71,20240222,8060,-20.72,20240326,5250,21.71,20240222,2.82,N,010640,500,50 억,,262609,N,N,12,N,00,N
20240829,110255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6350,60,2,0.95,40327950,6378,33.59,6220,6610,6220,8170,4410,6290,6322.98,2.63,0,-1623,6483,6386,6333,6236,6183,6360,6210,50,1880,500,4520,10,1,10000000,635,17.35,1.97,12,0.06,366.00,3222.00,8060,20240326,-21.22,5250,20240222,20.95,8060,-21.22,20240326,5250,20.95,20240222,8060,-21.22,20240326,5250,20.95,20240222,2.82,N,010640,500,50 억,,262609,N,N,12,N,00,N
20240829,100252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6330,40,2,0.64,29163780,4617,24.32,6220,6610,6220,8170,4410,6290,6316.61,2.63,0,-1044,6483,6386,6333,6236,6183,6360,6210,50,1880,500,4520,10,1,10000000,633,17.30,1.96,12,0.05,366.00,3222.00,8060,20240326,-21.46,5250,20240222,20.57,8060,-21.46,20240326,5250,20.57,20240222,8060,-21.46,20240326,5250,20.57,20240222,2.82,N,010640,500,50 억,,262609,N,N,12,N,00,N
20240829,090253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6290,0,3,0.00,9774460,1531,8.06,6220,6610,6220,8170,4410,6290,6384.36,2.63,0,449,6483,6386,6333,6236,6183,6360,6210,50,1880,500,4520,10,1,10000000,629,17.19,1.95,12,0.02,366.00,3222.00,8060,20240326,-21.96,5250,20240222,19.81,8060,-21.96,20240326,5250,19.81,20240222,8060,-21.96,20240326,5250,19.81,20240222,2.82,N,010640,500,50 억,,262609,N,N,12,N,00,N
20240828,160246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6290,-90,5,-1.41,119668730,18985,191.25,6330,6430,6280,8290,4470,6380,6303.33,2.69,0,-5650,6566,6472,6386,6292,6206,6430,6250,50,1910,500,4590,10,1,10000000,629,17.19,1.95,12,0.19,366.00,3222.00,8060,20240326,-21.96,5250,20240222,19.81,8060,-21.96,20240326,5250,19.81,20240222,8060,-21.96,20240326,5250,19.81,20240222,2.81,N,010640,500,50 억,,268999,N,N,12,N,00,N
20240828,150247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6310,-70,5,-1.10,86180810,13662,137.62,6330,6430,6280,8290,4470,6380,6308.06,2.69,0,-3630,6566,6472,6386,6292,6206,6430,6250,50,1910,500,4590,10,1,10000000,631,17.24,1.96,12,0.14,366.00,3222.00,8060,20240326,-21.71,5250,20240222,20.19,8060,-21.71,20240326,5250,20.19,20240222,8060,-21.71,20240326,5250,20.19,20240222,2.81,N,010640,500,50 억,,268999,N,N,34,N,00,N
20240828,140248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6320,-60,5,-0.94,82845740,13133,132.30,6330,6430,6280,8290,4470,6380,6308.20,2.69,0,-3613,6566,6472,6386,6292,6206,6430,6250,50,1910,500,4590,10,1,10000000,632,17.27,1.96,12,0.13,366.00,3222.00,8060,20240326,-21.59,5250,20240222,20.38,8060,-21.59,20240326,5250,20.38,20240222,8060,-21.59,20240326,5250,20.38,20240222,2.81,N,010640,500,50 억,,268999,N,N,34,N,00,N
20240828,130248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6370,-10,5,-0.16,30308840,4790,48.25,6330,6430,6300,8290,4470,6380,6327.50,2.69,0,-3187,6566,6472,6386,6292,6206,6430,6250,50,1910,500,4590,10,1,10000000,637,17.40,1.98,12,0.05,366.00,3222.00,8060,20240326,-20.97,5250,20240222,21.33,8060,-20.97,20240326,5250,21.33,20240222,8060,-20.97,20240326,5250,21.33,20240222,2.81,N,010640,500,50 억,,268999,N,N,34,N,00,N
20240828,120247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6330,-50,5,-0.78,23131400,3656,36.83,6330,6430,6300,8290,4470,6380,6326.94,2.69,0,-2550,6566,6472,6386,6292,6206,6430,6250,50,1910,500,4590,10,1,10000000,633,17.30,1.96,12,0.04,366.00,3222.00,8060,20240326,-21.46,5250,20240222,20.57,8060,-21.46,20240326,5250,20.57,20240222,8060,-21.46,20240326,5250,20.57,20240222,2.81,N,010640,500,50 억,,268999,N,N,34,N,00,N
20240828,110248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6310,-70,5,-1.10,13231840,2087,21.02,6330,6430,6310,8290,4470,6380,6340.09,2.69,0,-1081,6566,6472,6386,6292,6206,6430,6250,50,1910,500,4590,10,1,10000000,631,17.24,1.96,12,0.02,366.00,3222.00,8060,20240326,-21.71,5250,20240222,20.19,8060,-21.71,20240326,5250,20.19,20240222,8060,-21.71,20240326,5250,20.19,20240222,2.81,N,010640,500,50 억,,268999,N,N,34,N,00,N
20240828,100253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6350,-30,5,-0.47,3104500,487,4.91,6330,6430,6330,8290,4470,6380,6374.72,2.69,0,-76,6566,6472,6386,6292,6206,6430,6250,50,1910,500,4590,10,1,10000000,635,17.35,1.97,12,0.00,366.00,3222.00,8060,20240326,-21.22,5250,20240222,20.95,8060,-21.22,20240326,5250,20.95,20240222,8060,-21.22,20240326,5250,20.95,20240222,2.81,N,010640,500,50 억,,268999,N,N,34,N,00,N
20240828,090252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6350,-30,5,-0.47,158390,25,0.25,6330,6350,6330,8290,4470,6380,6331.74,2.69,0,-1,6566,6472,6386,6292,6206,6430,6250,50,1910,500,4590,10,1,10000000,635,17.35,1.97,12,0.00,366.00,3222.00,8060,20240326,-21.22,5250,20240222,20.95,8060,-21.22,20240326,5250,20.95,20240222,8060,-21.22,20240326,5250,20.95,20240222,2.81,N,010640,500,50 억,,268999,N,N,34,N,00,N
20240827,160248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6380,0,3,0.00,63024640,9924,100.08,6410,6480,6300,8290,4470,6380,6350.73,2.70,0,-742,6473,6426,6373,6326,6273,6430,6330,50,1910,500,4590,10,1,10000000,638,17.43,1.98,12,0.10,366.00,3222.00,8060,20240326,-20.84,5080,20230821,25.59,8060,-20.84,20240326,5250,21.52,20240222,8060,-20.84,20240326,5250,21.52,20240222,2.80,N,010640,500,50 억,,269837,N,N,34,N,00,N
20240827,150248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6400,20,2,0.31,50299070,7934,80.01,6410,6480,6300,8290,4470,6380,6339.69,2.70,0,-735,6473,6426,6373,6326,6273,6430,6330,50,1910,500,4590,10,1,10000000,640,17.49,1.99,12,0.08,366.00,3222.00,8060,20240326,-20.60,5080,20230821,25.98,8060,-20.60,20240326,5250,21.90,20240222,8060,-20.60,20240326,5250,21.90,20240222,2.80,N,010640,500,50 억,,269837,N,N,0,N,00,N
20240827,140247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6380,0,3,0.00,46974120,7414,74.77,6410,6480,6300,8290,4470,6380,6335.87,2.70,0,-692,6473,6426,6373,6326,6273,6430,6330,50,1910,500,4590,10,1,10000000,638,17.43,1.98,12,0.07,366.00,3222.00,8060,20240326,-20.84,5080,20230821,25.59,8060,-20.84,20240326,5250,21.52,20240222,8060,-20.84,20240326,5250,21.52,20240222,2.80,N,010640,500,50 억,,269837,N,N,0,N,00,N
20240827,130248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6380,0,3,0.00,45066240,7115,71.75,6410,6480,6300,8290,4470,6380,6333.98,2.70,0,-631,6473,6426,6373,6326,6273,6430,6330,50,1910,500,4590,10,1,10000000,638,17.43,1.98,12,0.07,366.00,3222.00,8060,20240326,-20.84,5080,20230821,25.59,8060,-20.84,20240326,5250,21.52,20240222,8060,-20.84,20240326,5250,21.52,20240222,2.80,N,010640,500,50 억,,269837,N,N,0,N,00,N
20240827,120249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6330,-50,5,-0.78,35551550,5614,56.62,6410,6480,6300,8290,4470,6380,6332.66,2.70,0,-55,6473,6426,6373,6326,6273,6430,6330,50,1910,500,4590,10,1,10000000,633,17.30,1.96,12,0.06,366.00,3222.00,8060,20240326,-21.46,5080,20230821,24.61,8060,-21.46,20240326,5250,20.57,20240222,8060,-21.46,20240326,5250,20.57,20240222,2.80,N,010640,500,50 억,,269837,N,N,0,N,00,N
20240827,110249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6350,-30,5,-0.47,28738630,4538,45.76,6410,6480,6300,8290,4470,6380,6332.88,2.70,0,-21,6473,6426,6373,6326,6273,6430,6330,50,1910,500,4590,10,1,10000000,635,17.35,1.97,12,0.05,366.00,3222.00,8060,20240326,-21.22,5080,20230821,25.00,8060,-21.22,20240326,5250,20.95,20240222,8060,-21.22,20240326,5250,20.95,20240222,2.80,N,010640,500,50 억,,269837,N,N,0,N,00,N
20240827,100248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6340,-40,5,-0.63,23583030,3726,37.58,6410,6480,6300,8290,4470,6380,6329.32,2.70,0,25,6473,6426,6373,6326,6273,6430,6330,50,1910,500,4590,10,1,10000000,634,17.32,1.97,12,0.04,366.00,3222.00,8060,20240326,-21.34,5080,20230821,24.80,8060,-21.34,20240326,5250,20.76,20240222,8060,-21.34,20240326,5250,20.76,20240222,2.80,N,010640,500,50 억,,269837,N,N,0,N,00,N
20240827,090247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6370,-10,5,-0.16,704980,110,1.11,6410,6410,6370,8290,4470,6380,6408.91,2.70,0,-16,6473,6426,6373,6326,6273,6430,6330,50,1910,500,4590,10,1,10000000,637,17.40,1.98,12,0.00,366.00,3222.00,8060,20240326,-20.97,5080,20230821,25.39,8060,-20.97,20240326,5250,21.33,20240222,8060,-20.97,20240326,5250,21.33,20240222,2.80,N,010640,500,50 억,,269837,N,N,0,N,00,N
20240826,160244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6380,-10,5,-0.16,62910280,9909,59.67,6380,6420,6320,8300,4480,6390,6348.59,2.73,0,-2078,6603,6496,6423,6316,6243,6480,6300,50,1910,500,4600,10,1,10000000,638,17.43,1.98,12,0.10,366.00,3222.00,8060,20240326,-20.84,5080,20230821,25.59,8060,-20.84,20240326,5250,21.52,20240222,8060,-20.84,20240326,5250,21.52,20240222,2.79,N,010640,500,50 억,,273099,N,N,0,N,00,N
20240826,150247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6350,-40,5,-0.63,56999150,8980,54.08,6380,6420,6320,8300,4480,6390,6347.11,2.73,0,-1948,6603,6496,6423,6316,6243,6480,6300,50,1910,500,4600,10,1,10000000,635,17.35,1.97,12,0.09,366.00,3222.00,8060,20240326,-21.22,5080,20230821,25.00,8060,-21.22,20240326,5250,20.95,20240222,8060,-21.22,20240326,5250,20.95,20240222,2.79,N,010640,500,50 억,,273099,N,N,0,N,00,N
20240826,140247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6330,-60,5,-0.94,54416650,8573,51.63,6380,6420,6320,8300,4480,6390,6347.20,2.73,0,-1929,6603,6496,6423,6316,6243,6480,6300,50,1910,500,4600,10,1,10000000,633,17.30,1.96,12,0.09,366.00,3222.00,8060,20240326,-21.46,5080,20230821,24.61,8060,-21.46,20240326,5250,20.57,20240222,8060,-21.46,20240326,5250,20.57,20240222,2.79,N,010640,500,50 억,,273099,N,N,0,N,00,N
20240826,130249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6320,-70,5,-1.10,51889090,8174,49.23,6380,6420,6320,8300,4480,6390,6347.81,2.73,0,-1846,6603,6496,6423,6316,6243,6480,6300,50,1910,500,4600,10,1,10000000,632,17.27,1.96,12,0.08,366.00,3222.00,8060,20240326,-21.59,5080,20230821,24.41,8060,-21.59,20240326,5250,20.38,20240222,8060,-21.59,20240326,5250,20.38,20240222,2.79,N,010640,500,50 억,,273099,N,N,0,N,00,N
20240826,120246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6360,-30,5,-0.47,48057200,7568,45.58,6380,6420,6320,8300,4480,6390,6349.79,2.73,0,-1615,6603,6496,6423,6316,6243,6480,6300,50,1910,500,4600,10,1,10000000,636,17.38,1.97,12,0.08,366.00,3222.00,8060,20240326,-21.09,5080,20230821,25.20,8060,-21.09,20240326,5250,21.14,20240222,8060,-21.09,20240326,5250,21.14,20240222,2.79,N,010640,500,50 억,,273099,N,N,0,N,00,N
20240826,110247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6340,-50,5,-0.78,27787500,4364,26.28,6380,6420,6340,8300,4480,6390,6367.18,2.73,0,-1629,6603,6496,6423,6316,6243,6480,6300,50,1910,500,4600,10,1,10000000,634,17.32,1.97,12,0.04,366.00,3222.00,8060,20240326,-21.34,5080,20230821,24.80,8060,-21.34,20240326,5250,20.76,20240222,8060,-21.34,20240326,5250,20.76,20240222,2.79,N,010640,500,50 억,,273099,N,N,0,N,00,N
20240826,100247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6390,0,3,0.00,11447840,1793,10.80,6380,6420,6370,8300,4480,6390,6384.59,2.73,0,-1528,6603,6496,6423,6316,6243,6480,6300,50,1910,500,4600,10,1,10000000,639,17.46,1.98,12,0.02,366.00,3222.00,8060,20240326,-20.72,5080,20230821,25.79,8060,-20.72,20240326,5250,21.71,20240222,8060,-20.72,20240326,5250,21.71,20240222,2.79,N,010640,500,50 억,,273099,N,N,0,N,00,N
20240826,090246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6380,-10,5,-0.16,676780,106,0.64,6380,6380,6380,8300,4480,6390,6380.00,2.73,0,-8,6603,6496,6423,6316,6243,6480,6300,50,1910,500,4600,10,1,10000000,638,17.43,1.98,12,0.00,366.00,3222.00,8060,20240326,-20.84,5080,20230821,25.59,8060,-20.84,20240326,5250,21.52,20240222,8060,-20.84,20240326,5250,21.52,20240222,2.79,N,010640,500,50 억,,273099,N,N,0,N,00,N
20240823,160247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6390,-60,5,-0.93,106633700,16603,77.92,6390,6530,6350,8380,4520,6450,6422.56,2.76,0,-3249,6583,6516,6453,6386,6323,6485,6355,50,1930,500,4640,10,1,10000000,639,17.46,1.98,12,0.17,366.00,3222.00,8060,20240326,-20.72,5030,20230817,27.04,8060,-20.72,20240326,5250,21.71,20240222,8060,-20.72,20240326,5250,21.71,20240222,2.79,N,010640,500,50 억,,276326,N,N,1,N,00,N
20240823,150247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6430,-20,5,-0.31,95789800,14900,69.93,6390,6530,6350,8380,4520,6450,6428.85,2.76,0,-3129,6583,6516,6453,6386,6323,6485,6355,50,1930,500,4640,10,1,10000000,643,17.57,2.00,12,0.15,366.00,3222.00,8060,20240326,-20.22,5030,20230817,27.83,8060,-20.22,20240326,5250,22.48,20240222,8060,-20.22,20240326,5250,22.48,20240222,2.79,N,010640,500,50 억,,276326,N,N,1,N,00,N
20240823,140248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6420,-30,5,-0.47,81240080,12621,59.23,6390,6530,6350,8380,4520,6450,6436.90,2.76,0,-2593,6583,6516,6453,6386,6323,6485,6355,50,1930,500,4640,10,1,10000000,642,17.54,1.99,12,0.13,366.00,3222.00,8060,20240326,-20.35,5030,20230817,27.63,8060,-20.35,20240326,5250,22.29,20240222,8060,-20.35,20240326,5250,22.29,20240222,2.79,N,010640,500,50 억,,276326,N,N,1,N,00,N
20240823,130246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6420,-30,5,-0.47,71118970,11044,51.83,6390,6530,6350,8380,4520,6450,6439.60,2.76,0,-1484,6583,6516,6453,6386,6323,6485,6355,50,1930,500,4640,10,1,10000000,642,17.54,1.99,12,0.11,366.00,3222.00,8060,20240326,-20.35,5030,20230817,27.63,8060,-20.35,20240326,5250,22.29,20240222,8060,-20.35,20240326,5250,22.29,20240222,2.79,N,010640,500,50 억,,276326,N,N,1,N,00,N
20240823,120246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6410,-40,5,-0.62,66607480,10342,48.54,6390,6530,6350,8380,4520,6450,6440.48,2.76,0,-1246,6583,6516,6453,6386,6323,6485,6355,50,1930,500,4640,10,1,10000000,641,17.51,1.99,12,0.10,366.00,3222.00,8060,20240326,-20.47,5030,20230817,27.44,8060,-20.47,20240326,5250,22.10,20240222,8060,-20.47,20240326,5250,22.10,20240222,2.79,N,010640,500,50 억,,276326,N,N,1,N,00,N
20240823,110246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6440,-10,5,-0.16,64889000,10074,47.28,6390,6530,6350,8380,4520,6450,6441.23,2.76,0,-1236,6583,6516,6453,6386,6323,6485,6355,50,1930,500,4640,10,1,10000000,644,17.60,2.00,12,0.10,366.00,3222.00,8060,20240326,-20.10,5030,20230817,28.03,8060,-20.10,20240326,5250,22.67,20240222,8060,-20.10,20240326,5250,22.67,20240222,2.79,N,010640,500,50 억,,276326,N,N,1,N,00,N
20240823,100246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6450,0,3,0.00,13006700,2030,9.53,6390,6450,6350,8380,4520,6450,6407.24,2.76,0,980,6583,6516,6453,6386,6323,6485,6355,50,1930,500,4640,10,1,10000000,645,17.62,2.00,12,0.02,366.00,3222.00,8060,20240326,-19.98,5030,20230817,28.23,8060,-19.98,20240326,5250,22.86,20240222,8060,-19.98,20240326,5250,22.86,20240222,2.79,N,010640,500,50 억,,276326,N,N,1,N,00,N
20240823,090247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6350,-100,5,-1.55,1766630,277,1.30,6390,6390,6350,8380,4520,6450,6377.73,2.76,0,-7,6583,6516,6453,6386,6323,6485,6355,50,1930,500,4640,10,1,10000000,635,17.35,1.97,12,0.00,366.00,3222.00,8060,20240326,-21.22,5030,20230817,26.24,8060,-21.22,20240326,5250,20.95,20240222,8060,-21.22,20240326,5250,20.95,20240222,2.79,N,010640,500,50 억,,276326,N,N,1,N,00,N
20240822,160245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6450,0,3,0.00,137165650,21308,94.35,6460,6520,6390,8380,4520,6450,6437.28,2.77,0,-476,6816,6632,6516,6332,6216,6575,6275,50,1930,500,4640,10,1,10000000,645,17.62,2.00,12,0.21,366.00,3222.00,8060,20240326,-19.98,5030,20230817,28.23,8060,-19.98,20240326,5250,22.86,20240222,8060,-19.98,20240326,5250,22.86,20240222,2.75,N,010640,500,50 억,,276911,N,N,1,N,00,N
20240822,150247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6450,0,3,0.00,133179880,20690,91.61,6460,6520,6390,8380,4520,6450,6436.92,2.77,0,-458,6816,6632,6516,6332,6216,6575,6275,50,1930,500,4640,10,1,10000000,645,17.62,2.00,12,0.21,366.00,3222.00,8060,20240326,-19.98,5030,20230817,28.23,8060,-19.98,20240326,5250,22.86,20240222,8060,-19.98,20240326,5250,22.86,20240222,2.75,N,010640,500,50 억,,276911,N,N,145,N,00,N
20240822,140248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6460,10,2,0.16,116748110,18143,80.33,6460,6520,6390,8380,4520,6450,6434.88,2.77,0,-465,6816,6632,6516,6332,6216,6575,6275,50,1930,500,4640,10,1,10000000,646,17.65,2.00,12,0.18,366.00,3222.00,8060,20240326,-19.85,5030,20230817,28.43,8060,-19.85,20240326,5250,23.05,20240222,8060,-19.85,20240326,5250,23.05,20240222,2.75,N,010640,500,50 억,,276911,N,N,145,N,00,N
20240822,130246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6400,-50,5,-0.78,106278480,16518,73.14,6460,6520,6390,8380,4520,6450,6434.10,2.77,0,-600,6816,6632,6516,6332,6216,6575,6275,50,1930,500,4640,10,1,10000000,640,17.49,1.99,12,0.17,366.00,3222.00,8060,20240326,-20.60,5030,20230817,27.24,8060,-20.60,20240326,5250,21.90,20240222,8060,-20.60,20240326,5250,21.90,20240222,2.75,N,010640,500,50 억,,276911,N,N,145,N,00,N
20240822,120248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6410,-40,5,-0.62,84362140,13094,57.98,6460,6520,6400,8380,4520,6450,6442.81,2.77,0,-600,6816,6632,6516,6332,6216,6575,6275,50,1930,500,4640,10,1,10000000,641,17.51,1.99,12,0.13,366.00,3222.00,8060,20240326,-20.47,5030,20230817,27.44,8060,-20.47,20240326,5250,22.10,20240222,8060,-20.47,20240326,5250,22.10,20240222,2.75,N,010640,500,50 억,,276911,N,N,145,N,00,N
20240822,110245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6510,60,2,0.93,42282210,6540,28.96,6460,6520,6430,8380,4520,6450,6465.17,2.77,0,-339,6816,6632,6516,6332,6216,6575,6275,50,1930,500,4640,10,1,10000000,651,17.79,2.02,12,0.07,366.00,3222.00,8060,20240326,-19.23,5030,20230817,29.42,8060,-19.23,20240326,5250,24.00,20240222,8060,-19.23,20240326,5250,24.00,20240222,2.75,N,010640,500,50 억,,276911,N,N,145,N,00,N
20240822,100247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6490,40,2,0.62,31734730,4911,21.74,6460,6520,6430,8380,4520,6450,6461.97,2.77,0,228,6816,6632,6516,6332,6216,6575,6275,50,1930,500,4640,10,1,10000000,649,17.73,2.01,12,0.05,366.00,3222.00,8060,20240326,-19.48,5030,20230817,29.03,8060,-19.48,20240326,5250,23.62,20240222,8060,-19.48,20240326,5250,23.62,20240222,2.75,N,010640,500,50 억,,276911,N,N,145,N,00,N
20240822,090245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6520,70,2,1.09,26020,4,0.02,6460,6520,6460,8380,4520,6450,6505.00,2.77,0,0,6816,6632,6516,6332,6216,6575,6275,50,1930,500,4640,10,1,10000000,652,17.81,2.02,12,0.00,366.00,3222.00,8060,20240326,-19.11,5030,20230817,29.62,8060,-19.11,20240326,5250,24.19,20240222,8060,-19.11,20240326,5250,24.19,20240222,2.75,N,010640,500,50 억,,276911,N,N,145,N,00,N
20240821,160246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6450,-90,5,-1.38,145541660,22585,112.73,6520,6700,6400,8500,4580,6540,6444.17,2.79,0,378,6826,6682,6586,6442,6346,6755,6515,50,1960,500,4700,10,1,10000000,645,17.62,2.00,12,0.23,366.00,3222.00,8060,20240326,-19.98,5030,20230817,28.23,8060,-19.98,20240326,5250,22.86,20240222,8060,-19.98,20240326,5080,26.97,20230821,2.69,N,010640,500,50 억,,279053,N,N,145,N,00,N
20240821,150248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6450,-90,5,-1.38,127163180,19732,98.49,6520,6700,6400,8500,4580,6540,6444.52,2.79,0,-360,6826,6682,6586,6442,6346,6755,6515,50,1960,500,4700,10,1,10000000,645,17.62,2.00,12,0.20,366.00,3222.00,8060,20240326,-19.98,5030,20230817,28.23,8060,-19.98,20240326,5250,22.86,20240222,8060,-19.98,20240326,5080,26.97,20230821,2.69,N,010640,500,50 억,,279053,N,N,10,N,00,N
20240821,140244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6440,-100,5,-1.53,119396260,18526,92.47,6520,6700,6400,8500,4580,6540,6444.79,2.79,0,-176,6826,6682,6586,6442,6346,6755,6515,50,1960,500,4700,10,1,10000000,644,17.60,2.00,12,0.19,366.00,3222.00,8060,20240326,-20.10,5030,20230817,28.03,8060,-20.10,20240326,5250,22.67,20240222,8060,-20.10,20240326,5080,26.77,20230821,2.69,N,010640,500,50 억,,279053,N,N,10,N,00,N
20240821,130245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6430,-110,5,-1.68,91892340,14236,71.06,6520,6700,6410,8500,4580,6540,6454.93,2.79,0,-1618,6826,6682,6586,6442,6346,6755,6515,50,1960,500,4700,10,1,10000000,643,17.57,2.00,12,0.14,366.00,3222.00,8060,20240326,-20.22,5030,20230817,27.83,8060,-20.22,20240326,5250,22.48,20240222,8060,-20.22,20240326,5080,26.57,20230821,2.69,N,010640,500,50 억,,279053,N,N,10,N,00,N
20240821,120249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6480,-60,5,-0.92,67366310,10419,52.01,6520,6700,6410,8500,4580,6540,6465.72,2.79,0,-620,6826,6682,6586,6442,6346,6755,6515,50,1960,500,4700,10,1,10000000,648,17.70,2.01,12,0.10,366.00,3222.00,8060,20240326,-19.60,5030,20230817,28.83,8060,-19.60,20240326,5250,23.43,20240222,8060,-19.60,20240326,5080,27.56,20230821,2.69,N,010640,500,50 억,,279053,N,N,10,N,00,N
20240821,110245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6480,-60,5,-0.92,61920950,9579,47.81,6520,6700,6410,8500,4580,6540,6464.24,2.79,0,-506,6826,6682,6586,6442,6346,6755,6515,50,1960,500,4700,10,1,10000000,648,17.70,2.01,12,0.10,366.00,3222.00,8060,20240326,-19.60,5030,20230817,28.83,8060,-19.60,20240326,5250,23.43,20240222,8060,-19.60,20240326,5080,27.56,20230821,2.69,N,010640,500,50 억,,279053,N,N,10,N,00,N
20240821,100248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6470,-70,5,-1.07,36725360,5663,28.27,6520,6700,6440,8500,4580,6540,6485.14,2.79,0,-556,6826,6682,6586,6442,6346,6755,6515,50,1960,500,4700,10,1,10000000,647,17.68,2.01,12,0.06,366.00,3222.00,8060,20240326,-19.73,5030,20230817,28.63,8060,-19.73,20240326,5250,23.24,20240222,8060,-19.73,20240326,5080,27.36,20230821,2.69,N,010640,500,50 억,,279053,N,N,10,N,00,N
20240821,090245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6520,-20,5,-0.31,215160,33,0.16,6520,6520,6520,8500,4580,6540,6520.00,2.79,0,-4,6826,6682,6586,6442,6346,6755,6515,50,1960,500,4700,10,1,10000000,652,17.81,2.02,12,0.00,366.00,3222.00,8060,20240326,-19.11,5030,20230817,29.62,8060,-19.11,20240326,5250,24.19,20240222,8060,-19.11,20240326,5080,28.35,20230821,2.69,N,010640,500,50 억,,279053,N,N,10,N,00,N
20240820,160242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6540,-20,5,-0.30,130588850,19955,29.80,6530,6730,6490,8520,4600,6560,6544.17,2.76,0,3337,6886,6722,6636,6472,6386,6680,6430,50,1960,500,4720,10,1,10000000,654,17.87,2.03,12,0.20,366.00,3222.00,8060,20240326,-18.86,5030,20230817,30.02,8060,-18.86,20240326,5250,24.57,20240222,8060,-18.86,20240326,5080,28.74,20230821,2.70,N,010640,500,50 억,,275705,N,N,10,N,00,N
20240820,150246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6570,10,2,0.15,125473880,19173,28.63,6530,6730,6490,8520,4600,6560,6544.30,2.76,0,3447,6886,6722,6636,6472,6386,6680,6430,50,1960,500,4720,10,1,10000000,657,17.95,2.04,12,0.19,366.00,3222.00,8060,20240326,-18.49,5030,20230817,30.62,8060,-18.49,20240326,5250,25.14,20240222,8060,-18.49,20240326,5080,29.33,20230821,2.70,N,010640,500,50 억,,275705,N,N,14,N,00,N
20240820,140246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6580,20,2,0.30,112255080,17152,25.62,6530,6730,6490,8520,4600,6560,6544.72,2.76,0,3868,6886,6722,6636,6472,6386,6680,6430,50,1960,500,4720,10,1,10000000,658,17.98,2.04,12,0.17,366.00,3222.00,8060,20240326,-18.36,5030,20230817,30.82,8060,-18.36,20240326,5250,25.33,20240222,8060,-18.36,20240326,5080,29.53,20230821,2.70,N,010640,500,50 억,,275705,N,N,14,N,00,N
20240820,130245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6580,20,2,0.30,97591840,14914,22.27,6530,6730,6490,8520,4600,6560,6543.64,2.76,0,3659,6886,6722,6636,6472,6386,6680,6430,50,1960,500,4720,10,1,10000000,658,17.98,2.04,12,0.15,366.00,3222.00,8060,20240326,-18.36,5030,20230817,30.82,8060,-18.36,20240326,5250,25.33,20240222,8060,-18.36,20240326,5080,29.53,20230821,2.70,N,010640,500,50 억,,275705,N,N,14,N,00,N
20240820,120244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6580,20,2,0.30,89956790,13747,20.53,6530,6730,6490,8520,4600,6560,6543.74,2.76,0,3681,6886,6722,6636,6472,6386,6680,6430,50,1960,500,4720,10,1,10000000,658,17.98,2.04,12,0.14,366.00,3222.00,8060,20240326,-18.36,5030,20230817,30.82,8060,-18.36,20240326,5250,25.33,20240222,8060,-18.36,20240326,5080,29.53,20230821,2.70,N,010640,500,50 억,,275705,N,N,14,N,00,N
20240820,110245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6570,10,2,0.15,58548920,8946,13.36,6530,6730,6490,8520,4600,6560,6544.70,2.76,0,2766,6886,6722,6636,6472,6386,6680,6430,50,1960,500,4720,10,1,10000000,657,17.95,2.04,12,0.09,366.00,3222.00,8060,20240326,-18.49,5030,20230817,30.62,8060,-18.49,20240326,5250,25.14,20240222,8060,-18.49,20240326,5080,29.33,20230821,2.70,N,010640,500,50 억,,275705,N,N,14,N,00,N
20240820,100244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6580,20,2,0.30,57199660,8741,13.05,6530,6730,6490,8520,4600,6560,6543.83,2.76,0,2773,6886,6722,6636,6472,6386,6680,6430,50,1960,500,4720,10,1,10000000,658,17.98,2.04,12,0.09,366.00,3222.00,8060,20240326,-18.36,5030,20230817,30.82,8060,-18.36,20240326,5250,25.33,20240222,8060,-18.36,20240326,5080,29.53,20230821,2.70,N,010640,500,50 억,,275705,N,N,14,N,00,N
20240820,090244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6700,140,2,2.13,4841480,738,1.10,6530,6730,6530,8520,4600,6560,6560.27,2.76,0,697,6886,6722,6636,6472,6386,6680,6430,50,1960,500,4720,10,1,10000000,670,18.31,2.08,12,0.01,366.00,3222.00,8060,20240326,-16.87,5030,20230817,33.20,8060,-16.87,20240326,5250,27.62,20240222,8060,-16.87,20240326,5080,31.89,20230821,2.70,N,010640,500,50 억,,275705,N,N,14,N,00,N
20240819,160243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6560,-120,5,-1.80,441541650,66956,78.76,6800,6800,6550,8680,4680,6680,6594.50,2.71,0,4886,7053,6866,6713,6526,6373,6960,6620,50,2000,500,4800,10,1,10000000,656,17.92,2.04,12,0.67,366.00,3222.00,8060,20240326,-18.61,5030,20230817,30.42,8060,-18.61,20240326,5250,24.95,20240222,8060,-18.61,20240326,5080,29.13,20230821,2.68,N,010640,500,50 억,,270950,N,N,14,N,00,N
20240819,150243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6600,-80,5,-1.20,424904930,64420,75.77,6800,6800,6550,8680,4680,6680,6595.85,2.71,0,5387,7053,6866,6713,6526,6373,6960,6620,50,2000,500,4800,10,1,10000000,660,18.03,2.05,12,0.64,366.00,3222.00,8060,20240326,-18.11,5030,20230817,31.21,8060,-18.11,20240326,5250,25.71,20240222,8060,-18.11,20240326,5080,29.92,20230821,2.68,N,010640,500,50 억,,270950,N,N,26,N,00,N
20240819,140243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6640,-40,5,-0.60,343961730,52113,61.30,6800,6800,6550,8680,4680,6680,6600.31,2.71,0,5446,7053,6866,6713,6526,6373,6960,6620,50,2000,500,4800,10,1,10000000,664,18.14,2.06,12,0.52,366.00,3222.00,8060,20240326,-17.62,5030,20230817,32.01,8060,-17.62,20240326,5250,26.48,20240222,8060,-17.62,20240326,5080,30.71,20230821,2.68,N,010640,500,50 억,,270950,N,N,26,N,00,N
20240819,130244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6650,-30,5,-0.45,252896820,38307,45.06,6800,6800,6550,8680,4680,6680,6601.84,2.71,0,471,7053,6866,6713,6526,6373,6960,6620,50,2000,500,4800,10,1,10000000,665,18.17,2.06,12,0.38,366.00,3222.00,8060,20240326,-17.49,5030,20230817,32.21,8060,-17.49,20240326,5250,26.67,20240222,8060,-17.49,20240326,5080,30.91,20230821,2.68,N,010640,500,50 억,,270950,N,N,26,N,00,N
20240819,120242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6640,-40,5,-0.60,244067820,36977,43.49,6800,6800,6550,8680,4680,6680,6600.53,2.71,0,701,7053,6866,6713,6526,6373,6960,6620,50,2000,500,4800,10,1,10000000,664,18.14,2.06,12,0.37,366.00,3222.00,8060,20240326,-17.62,5030,20230817,32.01,8060,-17.62,20240326,5250,26.48,20240222,8060,-17.62,20240326,5080,30.71,20230821,2.68,N,010640,500,50 억,,270950,N,N,26,N,00,N
20240819,110243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6600,-80,5,-1.20,215947050,32763,38.54,6800,6800,6550,8680,4680,6680,6591.19,2.71,0,373,7053,6866,6713,6526,6373,6960,6620,50,2000,500,4800,10,1,10000000,660,18.03,2.05,12,0.33,366.00,3222.00,8060,20240326,-18.11,5030,20230817,31.21,8060,-18.11,20240326,5250,25.71,20240222,8060,-18.11,20240326,5080,29.92,20230821,2.68,N,010640,500,50 억,,270950,N,N,26,N,00,N
20240819,100243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6640,-40,5,-0.60,178919310,27128,31.91,6800,6800,6550,8680,4680,6680,6595.37,2.71,0,290,7053,6866,6713,6526,6373,6960,6620,50,2000,500,4800,10,1,10000000,664,18.14,2.06,12,0.27,366.00,3222.00,8060,20240326,-17.62,5030,20230817,32.01,8060,-17.62,20240326,5250,26.48,20240222,8060,-17.62,20240326,5080,30.71,20230821,2.68,N,010640,500,50 억,,270950,N,N,26,N,00,N
20240819,090242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6640,-40,5,-0.60,9969160,1481,1.74,6800,6800,6640,8680,4680,6680,6731.37,2.71,0,-666,7053,6866,6713,6526,6373,6960,6620,50,2000,500,4800,10,1,10000000,664,18.14,2.06,12,0.01,366.00,3222.00,8060,20240326,-17.62,5030,20230817,32.01,8060,-17.62,20240326,5250,26.48,20240222,8060,-17.62,20240326,5080,30.71,20230821,2.68,N,010640,500,50 억,,270950,N,N,26,N,00,N
20240816,160241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6680,130,2,1.98,571324430,84900,103.61,6600,6900,6560,8510,4590,6550,6729.38,2.87,0,-9483,6816,6682,6436,6302,6056,6750,6370,50,1960,500,4710,10,1,10000000,668,18.25,2.07,12,0.85,366.00,3222.00,8060,20240326,-17.12,4995,20230809,33.73,8060,-17.12,20240326,5250,27.24,20240222,8060,-17.12,20240326,5030,32.80,20230817,2.64,N,010640,500,50 억,,287098,N,N,26,N,00,N
20240816,150244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6710,160,2,2.44,547676400,81361,99.29,6600,6900,6560,8510,4590,6550,6731.44,2.87,0,-9808,6816,6682,6436,6302,6056,6750,6370,50,1960,500,4710,10,1,10000000,671,18.33,2.08,12,0.81,366.00,3222.00,8060,20240326,-16.75,4995,20230809,34.33,8060,-16.75,20240326,5250,27.81,20240222,8060,-16.75,20240326,5030,33.40,20230817,2.64,N,010640,500,50 억,,287098,N,N,1,N,00,N
20240816,140243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6690,140,2,2.14,525030710,77972,95.16,6600,6900,6560,8510,4590,6550,6733.58,2.87,0,-8942,6816,6682,6436,6302,6056,6750,6370,50,1960,500,4710,10,1,10000000,669,18.28,2.08,12,0.78,366.00,3222.00,8060,20240326,-17.00,4995,20230809,33.93,8060,-17.00,20240326,5250,27.43,20240222,8060,-17.00,20240326,5030,33.00,20230817,2.64,N,010640,500,50 억,,287098,N,N,1,N,00,N
20240816,130245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6710,160,2,2.44,506822490,75252,91.84,6600,6900,6560,8510,4590,6550,6735.00,2.87,0,-8058,6816,6682,6436,6302,6056,6750,6370,50,1960,500,4710,10,1,10000000,671,18.33,2.08,12,0.75,366.00,3222.00,8060,20240326,-16.75,4995,20230809,34.33,8060,-16.75,20240326,5250,27.81,20240222,8060,-16.75,20240326,5030,33.40,20230817,2.64,N,010640,500,50 억,,287098,N,N,1,N,00,N
20240816,120243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6740,190,2,2.90,483122110,71723,87.53,6600,6900,6560,8510,4590,6550,6735.94,2.87,0,-7569,6816,6682,6436,6302,6056,6750,6370,50,1960,500,4710,10,1,10000000,674,18.42,2.09,12,0.72,366.00,3222.00,8060,20240326,-16.38,4995,20230809,34.93,8060,-16.38,20240326,5250,28.38,20240222,8060,-16.38,20240326,5030,34.00,20230817,2.64,N,010640,500,50 억,,287098,N,N,1,N,00,N
20240816,110243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6830,280,2,4.27,453803570,67404,82.26,6600,6900,6560,8510,4590,6550,6732.59,2.87,0,-7298,6816,6682,6436,6302,6056,6750,6370,50,1960,500,4710,10,1,10000000,683,18.66,2.12,12,0.67,366.00,3222.00,8060,20240326,-15.26,4995,20230809,36.74,8060,-15.26,20240326,5250,30.10,20240222,8060,-15.26,20240326,5030,35.79,20230817,2.64,N,010640,500,50 억,,287098,N,N,1,N,00,N
20240816,100242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6680,130,2,1.98,134946260,20315,24.79,6600,6800,6560,8510,4590,6550,6642.69,2.87,0,-6070,6816,6682,6436,6302,6056,6750,6370,50,1960,500,4710,10,1,10000000,668,18.25,2.07,12,0.20,366.00,3222.00,8060,20240326,-17.12,4995,20230809,33.73,8060,-17.12,20240326,5250,27.24,20240222,8060,-17.12,20240326,5030,32.80,20230817,2.64,N,010640,500,50 억,,287098,N,N,1,N,00,N
20240816,090243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6600,50,2,0.76,23368530,3544,4.33,6600,6650,6560,8510,4590,6550,6593.83,2.87,0,-399,6816,6682,6436,6302,6056,6750,6370,50,1960,500,4710,10,1,10000000,660,18.03,2.05,12,0.04,366.00,3222.00,8060,20240326,-18.11,4995,20230809,32.13,8060,-18.11,20240326,5250,25.71,20240222,8060,-18.11,20240326,5030,31.21,20230817,2.64,N,010640,500,50 억,,287098,N,N,1,N,00,N
20240814,160243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6550,380,2,6.16,514707310,80150,205.94,6190,6570,6190,8020,4320,6170,6421.80,2.73,0,13661,6436,6302,6206,6072,5976,6255,6025,50,1850,500,4440,10,1,10000000,655,17.90,2.03,12,0.80,366.00,3222.00,8060,20240326,-18.73,4995,20230809,31.13,8060,-18.73,20240326,5250,24.76,20240222,8060,-18.73,20240326,5030,30.22,20230817,2.65,N,010640,500,50 억,,272893,N,N,1,N,00,N
20240814,150244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6440,270,2,4.38,494725900,77080,198.05,6190,6570,6190,8020,4320,6170,6418.34,2.73,0,13687,6436,6302,6206,6072,5976,6255,6025,50,1850,500,4440,10,1,10000000,644,17.60,2.00,12,0.77,366.00,3222.00,8060,20240326,-20.10,4995,20230809,28.93,8060,-20.10,20240326,5250,22.67,20240222,8060,-20.10,20240326,5030,28.03,20230817,2.65,N,010640,500,50 억,,272893,N,N,3,N,00,N
20240814,140247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6410,240,2,3.89,413576880,64461,165.63,6190,6570,6190,8020,4320,6170,6415.92,2.73,0,9253,6436,6302,6206,6072,5976,6255,6025,50,1850,500,4440,10,1,10000000,641,17.51,1.99,12,0.64,366.00,3222.00,8060,20240326,-20.47,4995,20230809,28.33,8060,-20.47,20240326,5250,22.10,20240222,8060,-20.47,20240326,5030,27.44,20230817,2.65,N,010640,500,50 억,,272893,N,N,3,N,00,N
20240814,130245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6380,210,2,3.40,125554920,19872,51.06,6190,6380,6190,8020,4320,6170,6318.18,2.73,0,-2381,6436,6302,6206,6072,5976,6255,6025,50,1850,500,4440,10,1,10000000,638,17.43,1.98,12,0.20,366.00,3222.00,8060,20240326,-20.84,4995,20230809,27.73,8060,-20.84,20240326,5250,21.52,20240222,8060,-20.84,20240326,5030,26.84,20230817,2.65,N,010640,500,50 억,,272893,N,N,3,N,00,N
20240814,120243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6360,190,2,3.08,115234070,18250,46.89,6190,6380,6190,8020,4320,6170,6314.20,2.73,0,-2185,6436,6302,6206,6072,5976,6255,6025,50,1850,500,4440,10,1,10000000,636,17.38,1.97,12,0.18,366.00,3222.00,8060,20240326,-21.09,4995,20230809,27.33,8060,-21.09,20240326,5250,21.14,20240222,8060,-21.09,20240326,5030,26.44,20230817,2.65,N,010640,500,50 억,,272893,N,N,3,N,00,N
20240814,110241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6370,200,2,3.24,105892650,16771,43.09,6190,6380,6190,8020,4320,6170,6314.03,2.73,0,-2488,6436,6302,6206,6072,5976,6255,6025,50,1850,500,4440,10,1,10000000,637,17.40,1.98,12,0.17,366.00,3222.00,8060,20240326,-20.97,4995,20230809,27.53,8060,-20.97,20240326,5250,21.33,20240222,8060,-20.97,20240326,5030,26.64,20230817,2.65,N,010640,500,50 억,,272893,N,N,3,N,00,N
20240814,100241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6310,140,2,2.27,42919490,6797,17.46,6190,6380,6190,8020,4320,6170,6314.48,2.73,0,-901,6436,6302,6206,6072,5976,6255,6025,50,1850,500,4440,10,1,10000000,631,17.24,1.96,12,0.07,366.00,3222.00,8060,20240326,-21.71,4995,20230809,26.33,8060,-21.71,20240326,5250,20.19,20240222,8060,-21.71,20240326,5030,25.45,20230817,2.65,N,010640,500,50 억,,272893,N,N,3,N,00,N
20240814,090313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6200,30,2,0.49,3114090,502,1.29,6190,6210,6190,8020,4320,6170,6203.37,2.73,0,171,6436,6302,6206,6072,5976,6255,6025,50,1850,500,4440,10,1,10000000,620,16.94,1.92,12,0.01,366.00,3222.00,8060,20240326,-23.08,4995,20230809,24.12,8060,-23.08,20240326,5250,18.10,20240222,8060,-23.08,20240326,5030,23.26,20230817,2.65,N,010640,500,50 억,,272893,N,N,3,N,00,N
20240813,160240,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6170,-100,5,-1.59,239866740,38919,215.76,6340,6340,6110,8150,4390,6270,6163.23,2.75,0,-2412,6456,6362,6206,6112,5956,6410,6160,50,1880,500,4510,10,1,10000000,617,16.86,1.91,12,0.39,366.00,3222.00,8060,20240326,-23.45,4995,20230809,23.52,8060,-23.45,20240326,5250,17.52,20240222,8060,-23.45,20240326,5030,22.66,20230817,2.62,N,010640,500,50 억,,274614,N,N,3,N,00,N
20240813,150241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6180,-90,5,-1.44,213649950,34663,192.17,6340,6340,6110,8150,4390,6270,6163.63,2.75,0,-2653,6456,6362,6206,6112,5956,6410,6160,50,1880,500,4510,10,1,10000000,618,16.89,1.92,12,0.35,366.00,3222.00,8060,20240326,-23.33,4995,20230809,23.72,8060,-23.33,20240326,5250,17.71,20240222,8060,-23.33,20240326,5030,22.86,20230817,2.62,N,010640,500,50 억,,274614,N,N,2,N,00,N
20240813,140241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6140,-130,5,-2.07,204999090,33265,184.42,6340,6340,6110,8150,4390,6270,6162.61,2.75,0,-1915,6456,6362,6206,6112,5956,6410,6160,50,1880,500,4510,10,1,10000000,614,16.78,1.91,12,0.33,366.00,3222.00,8060,20240326,-23.82,4995,20230809,22.92,8060,-23.82,20240326,5250,16.95,20240222,8060,-23.82,20240326,5030,22.07,20230817,2.62,N,010640,500,50 억,,274614,N,N,2,N,00,N
20240813,130241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6130,-140,5,-2.23,193138940,31336,173.72,6340,6340,6110,8150,4390,6270,6163.48,2.75,0,-1325,6456,6362,6206,6112,5956,6410,6160,50,1880,500,4510,10,1,10000000,613,16.75,1.90,12,0.31,366.00,3222.00,8060,20240326,-23.95,4995,20230809,22.72,8060,-23.95,20240326,5250,16.76,20240222,8060,-23.95,20240326,5030,21.87,20230817,2.62,N,010640,500,50 억,,274614,N,N,2,N,00,N
20240813,120241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6140,-130,5,-2.07,164285360,26648,147.73,6340,6340,6110,8150,4390,6270,6165.02,2.75,0,-1751,6456,6362,6206,6112,5956,6410,6160,50,1880,500,4510,10,1,10000000,614,16.78,1.91,12,0.27,366.00,3222.00,8060,20240326,-23.82,4995,20230809,22.92,8060,-23.82,20240326,5250,16.95,20240222,8060,-23.82,20240326,5030,22.07,20230817,2.62,N,010640,500,50 억,,274614,N,N,2,N,00,N
20240813,110239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6150,-120,5,-1.91,76647710,12393,68.70,6340,6340,6140,8150,4390,6270,6184.76,2.75,0,-4153,6456,6362,6206,6112,5956,6410,6160,50,1880,500,4510,10,1,10000000,615,16.80,1.91,12,0.12,366.00,3222.00,8060,20240326,-23.70,4995,20230809,23.12,8060,-23.70,20240326,5250,17.14,20240222,8060,-23.70,20240326,5030,22.27,20230817,2.62,N,010640,500,50 억,,274614,N,N,2,N,00,N
20240813,100239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6210,-60,5,-0.96,43678350,7043,39.05,6340,6340,6170,8150,4390,6270,6201.67,2.75,0,-3156,6456,6362,6206,6112,5956,6410,6160,50,1880,500,4510,10,1,10000000,621,16.97,1.93,12,0.07,366.00,3222.00,8060,20240326,-22.95,4995,20230809,24.32,8060,-22.95,20240326,5250,18.29,20240222,8060,-22.95,20240326,5030,23.46,20230817,2.62,N,010640,500,50 억,,274614,N,N,2,N,00,N
20240813,090240,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6190,-80,5,-1.28,2079620,335,1.86,6340,6340,6170,8150,4390,6270,6207.82,2.75,0,-4,6456,6362,6206,6112,5956,6410,6160,50,1880,500,4510,10,1,10000000,619,16.91,1.92,12,0.00,366.00,3222.00,8060,20240326,-23.20,4995,20230809,23.92,8060,-23.20,20240326,5250,17.90,20240222,8060,-23.20,20240326,5030,23.06,20230817,2.62,N,010640,500,50 억,,274614,N,N,2,N,00,N
20240812,160239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6270,180,2,2.96,111770540,18038,61.48,6050,6300,6050,7910,4270,6090,6196.39,2.72,0,2447,6210,6150,6040,5980,5870,6180,6010,50,1820,500,4380,10,1,10000000,627,17.13,1.95,12,0.18,366.00,3222.00,8060,20240326,-22.21,4995,20230809,25.53,8060,-22.21,20240326,5250,19.43,20240222,8060,-22.21,20240326,5030,24.65,20230817,2.60,N,010640,500,50 억,,271677,N,N,2,N,00,N
20240812,150241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6210,120,2,1.97,105636230,17052,58.12,6050,6300,6050,7910,4270,6090,6194.95,2.72,0,1864,6210,6150,6040,5980,5870,6180,6010,50,1820,500,4380,10,1,10000000,621,16.97,1.93,12,0.17,366.00,3222.00,8060,20240326,-22.95,4995,20230809,24.32,8060,-22.95,20240326,5250,18.29,20240222,8060,-22.95,20240326,5030,23.46,20230817,2.60,N,010640,500,50 억,,271677,N,N,0,N,00,N
20240812,140241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6200,110,2,1.81,99895350,16126,54.96,6050,6300,6050,7910,4270,6090,6194.68,2.72,0,1201,6210,6150,6040,5980,5870,6180,6010,50,1820,500,4380,10,1,10000000,620,16.94,1.92,12,0.16,366.00,3222.00,8060,20240326,-23.08,4995,20230809,24.12,8060,-23.08,20240326,5250,18.10,20240222,8060,-23.08,20240326,5030,23.26,20230817,2.60,N,010640,500,50 억,,271677,N,N,0,N,00,N
20240812,130238,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6200,110,2,1.81,93142280,15034,51.24,6050,6300,6050,7910,4270,6090,6195.44,2.72,0,1168,6210,6150,6040,5980,5870,6180,6010,50,1820,500,4380,10,1,10000000,620,16.94,1.92,12,0.15,366.00,3222.00,8060,20240326,-23.08,4995,20230809,24.12,8060,-23.08,20240326,5250,18.10,20240222,8060,-23.08,20240326,5030,23.26,20230817,2.60,N,010640,500,50 억,,271677,N,N,0,N,00,N
20240812,120239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6220,130,2,2.13,91788630,14816,50.50,6050,6300,6050,7910,4270,6090,6195.24,2.72,0,1190,6210,6150,6040,5980,5870,6180,6010,50,1820,500,4380,10,1,10000000,622,16.99,1.93,12,0.15,366.00,3222.00,8060,20240326,-22.83,4995,20230809,24.52,8060,-22.83,20240326,5250,18.48,20240222,8060,-22.83,20240326,5030,23.66,20230817,2.60,N,010640,500,50 억,,271677,N,N,0,N,00,N
20240812,110238,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6290,200,2,3.28,88211020,14242,48.54,6050,6300,6050,7910,4270,6090,6193.72,2.72,0,1160,6210,6150,6040,5980,5870,6180,6010,50,1820,500,4380,10,1,10000000,629,17.19,1.95,12,0.14,366.00,3222.00,8060,20240326,-21.96,4995,20230809,25.93,8060,-21.96,20240326,5250,19.81,20240222,8060,-21.96,20240326,5030,25.05,20230817,2.60,N,010640,500,50 억,,271677,N,N,0,N,00,N
20240812,100236,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6280,190,2,3.12,82055900,13252,45.17,6050,6300,6050,7910,4270,6090,6191.96,2.72,0,621,6210,6150,6040,5980,5870,6180,6010,50,1820,500,4380,10,1,10000000,628,17.16,1.95,12,0.13,366.00,3222.00,8060,20240326,-22.08,4995,20230809,25.73,8060,-22.08,20240326,5250,19.62,20240222,8060,-22.08,20240326,5030,24.85,20230817,2.60,N,010640,500,50 억,,271677,N,N,0,N,00,N
20240812,090235,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6050,-40,5,-0.66,78650,13,0.04,6050,6050,6050,7910,4270,6090,6050.00,2.72,0,-1,6210,6150,6040,5980,5870,6180,6010,50,1820,500,4380,10,1,10000000,605,16.53,1.88,12,0.00,366.00,3222.00,8060,20240326,-24.94,4995,20230809,21.12,8060,-24.94,20240326,5250,15.24,20240222,8060,-24.94,20240326,5030,20.28,20230817,2.60,N,010640,500,50 억,,271677,N,N,0,N,00,N
20240809,160235,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,110,2,1.84,176275530,29341,86.59,5950,6100,5930,7770,4190,5980,6007.82,2.81,0,-8633,6346,6162,5966,5782,5586,6255,5875,50,1790,500,4300,10,1,10000000,609,16.64,1.89,12,0.29,366.00,3222.00,8060,20240326,-24.44,4995,20230809,21.92,8060,-24.44,20240326,5250,16.00,20240222,8060,-24.44,20240326,4995,21.92,20230809,2.72,N,010640,500,50 억,,281112,N,N,0,N,00,N
20240809,150240,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,110,2,1.84,169548990,28228,83.31,5950,6100,5930,7770,4190,5980,6006.41,2.81,0,-8635,6346,6162,5966,5782,5586,6255,5875,50,1790,500,4300,10,1,10000000,609,16.64,1.89,12,0.28,366.00,3222.00,8060,20240326,-24.44,4995,20230809,21.92,8060,-24.44,20240326,5250,16.00,20240222,8060,-24.44,20240326,4995,21.92,20230809,2.72,N,010640,500,50 억,,281112,N,N,0,N,00,N
20240809,140239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6010,30,2,0.50,158077390,26324,77.69,5950,6100,5930,7770,4190,5980,6005.07,2.81,0,-8700,6346,6162,5966,5782,5586,6255,5875,50,1790,500,4300,10,1,10000000,601,16.42,1.87,12,0.26,366.00,3222.00,8060,20240326,-25.43,4995,20230809,20.32,8060,-25.43,20240326,5250,14.48,20240222,8060,-25.43,20240326,4995,20.32,20230809,2.72,N,010640,500,50 억,,281112,N,N,0,N,00,N
20240809,130239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6010,30,2,0.50,138366450,23042,68.00,5950,6100,5930,7770,4190,5980,6004.97,2.81,0,-7902,6346,6162,5966,5782,5586,6255,5875,50,1790,500,4300,10,1,10000000,601,16.42,1.87,12,0.23,366.00,3222.00,8060,20240326,-25.43,4995,20230809,20.32,8060,-25.43,20240326,5250,14.48,20240222,8060,-25.43,20240326,4995,20.32,20230809,2.72,N,010640,500,50 억,,281112,N,N,0,N,00,N
20240809,120239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6020,40,2,0.67,105399970,17550,51.79,5950,6100,5930,7770,4190,5980,6005.70,2.81,0,-4848,6346,6162,5966,5782,5586,6255,5875,50,1790,500,4300,10,1,10000000,602,16.45,1.87,12,0.18,366.00,3222.00,8060,20240326,-25.31,4995,20230809,20.52,8060,-25.31,20240326,5250,14.67,20240222,8060,-25.31,20240326,4995,20.52,20230809,2.72,N,010640,500,50 억,,281112,N,N,0,N,00,N
20240809,110236,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5990,10,2,0.17,89646600,14926,44.05,5950,6100,5930,7770,4190,5980,6006.07,2.81,0,-3073,6346,6162,5966,5782,5586,6255,5875,50,1790,500,4300,10,1,10000000,599,16.37,1.86,12,0.15,366.00,3222.00,8060,20240326,-25.68,4995,20230809,19.92,8060,-25.68,20240326,5250,14.10,20240222,8060,-25.68,20240326,4995,19.92,20230809,2.72,N,010640,500,50 억,,281112,N,N,0,N,00,N
20240809,100241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6010,30,2,0.50,49882570,8293,24.47,5950,6100,5930,7770,4190,5980,6015.02,2.81,0,-2772,6346,6162,5966,5782,5586,6255,5875,50,1790,500,4300,10,1,10000000,601,16.42,1.87,12,0.08,366.00,3222.00,8060,20240326,-25.43,4995,20230809,20.32,8060,-25.43,20240326,5250,14.48,20240222,8060,-25.43,20240326,4995,20.32,20230809,2.72,N,010640,500,50 억,,281112,N,N,0,N,00,N
20240809,090237,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5970,-10,5,-0.17,6468730,1085,3.20,5950,5980,5930,7770,4190,5980,5961.96,2.81,0,281,6346,6162,5966,5782,5586,6255,5875,50,1790,500,4300,10,1,10000000,597,16.31,1.85,12,0.01,366.00,3222.00,8060,20240326,-25.93,4995,20230809,19.52,8060,-25.93,20240326,5250,13.71,20240222,8060,-25.93,20240326,4995,19.52,20230809,2.72,N,010640,500,50 억,,281112,N,N,0,N,00,N
20240808,160234,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5980,-20,5,-0.33,197530670,33587,60.36,5940,6150,5770,7800,4200,6000,5881.16,2.83,0,-1956,6133,6066,5933,5866,5733,6100,5900,50,1800,500,4320,10,1,10000000,598,16.34,1.86,12,0.34,366.00,3222.00,8060,20240326,-25.81,4995,20230809,19.72,8060,-25.81,20240326,5250,13.90,20240222,8060,-25.81,20240326,4995,19.72,20230809,2.90,N,010640,500,50 억,,283069,N,N,0,N,00,N
20240808,150238,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5990,-10,5,-0.17,192431210,32730,58.82,5940,6150,5770,7800,4200,6000,5879.35,2.83,0,-1578,6133,6066,5933,5866,5733,6100,5900,50,1800,500,4320,10,1,10000000,599,16.37,1.86,12,0.33,366.00,3222.00,8060,20240326,-25.68,4995,20230809,19.92,8060,-25.68,20240326,5250,14.10,20240222,8060,-25.68,20240326,4995,19.92,20230809,2.90,N,010640,500,50 억,,283069,N,N,0,N,00,N
20240808,140239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5970,-30,5,-0.50,175465570,29881,53.70,5940,6150,5770,7800,4200,6000,5872.15,2.83,0,-1066,6133,6066,5933,5866,5733,6100,5900,50,1800,500,4320,10,1,10000000,597,16.31,1.85,12,0.30,366.00,3222.00,8060,20240326,-25.93,4995,20230809,19.52,8060,-25.93,20240326,5250,13.71,20240222,8060,-25.93,20240326,4995,19.52,20230809,2.90,N,010640,500,50 억,,283069,N,N,0,N,00,N
20240808,130238,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6040,40,2,0.67,159666920,27245,48.96,5940,6150,5770,7800,4200,6000,5860.41,2.83,0,521,6133,6066,5933,5866,5733,6100,5900,50,1800,500,4320,10,1,10000000,604,16.50,1.87,12,0.27,366.00,3222.00,8060,20240326,-25.06,4995,20230809,20.92,8060,-25.06,20240326,5250,15.05,20240222,8060,-25.06,20240326,4995,20.92,20230809,2.90,N,010640,500,50 억,,283069,N,N,0,N,00,N
20240808,120241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5940,-60,5,-1.00,145979950,24971,44.88,5940,6000,5770,7800,4200,6000,5845.98,2.83,0,1170,6133,6066,5933,5866,5733,6100,5900,50,1800,500,4320,10,1,10000000,594,16.23,1.84,12,0.25,366.00,3222.00,8060,20240326,-26.30,4995,20230809,18.92,8060,-26.30,20240326,5250,13.14,20240222,8060,-26.30,20240326,4995,18.92,20230809,2.90,N,010640,500,50 억,,283069,N,N,0,N,00,N
20240808,110237,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5860,-140,5,-2.33,138810960,23757,42.69,5940,6000,5770,7800,4200,6000,5842.95,2.83,0,1183,6133,6066,5933,5866,5733,6100,5900,50,1800,500,4320,10,1,10000000,586,16.01,1.82,12,0.24,366.00,3222.00,8060,20240326,-27.30,4995,20230809,17.32,8060,-27.30,20240326,5250,11.62,20240222,8060,-27.30,20240326,4995,17.32,20230809,2.90,N,010640,500,50 억,,283069,N,N,0,N,00,N
20240808,100236,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5870,-130,5,-2.17,89746690,15355,27.59,5940,6000,5770,7800,4200,6000,5844.79,2.83,0,-1885,6133,6066,5933,5866,5733,6100,5900,50,1800,500,4320,10,1,10000000,587,16.04,1.82,12,0.15,366.00,3222.00,8060,20240326,-27.17,4995,20230809,17.52,8060,-27.17,20240326,5250,11.81,20240222,8060,-27.17,20240326,4995,17.52,20230809,2.90,N,010640,500,50 억,,283069,N,N,0,N,00,N
20240808,090235,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6000,0,3,0.00,2709860,454,0.82,5940,6000,5940,7800,4200,6000,5968.85,2.83,0,50,6133,6066,5933,5866,5733,6100,5900,50,1800,500,4320,10,1,10000000,600,16.39,1.86,12,0.00,366.00,3222.00,8060,20240326,-25.56,4995,20230809,20.12,8060,-25.56,20240326,5250,14.29,20240222,8060,-25.56,20240326,4995,20.12,20230809,2.90,N,010640,500,50 억,,283069,N,N,0,N,00,N
20240807,160231,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6000,190,2,3.27,327944640,55477,81.25,5800,6000,5800,7550,4070,5810,5911.36,2.71,0,10073,6270,6040,5820,5590,5370,6155,5705,50,1740,500,4180,10,1,10000000,600,16.39,1.86,12,0.55,366.00,3222.00,8060,20240326,-25.56,4995,20230809,20.12,8060,-25.56,20240326,5250,14.29,20240222,8060,-25.56,20240326,4995,20.12,20230809,3.39,N,010640,500,50 억,,270856,N,N,0,N,00,N
20240807,150234,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5940,130,2,2.24,311884090,52798,77.33,5800,6000,5800,7550,4070,5810,5907.12,2.71,0,11168,6270,6040,5820,5590,5370,6155,5705,50,1740,500,4180,10,1,10000000,594,16.23,1.84,12,0.53,366.00,3222.00,8060,20240326,-26.30,4995,20230809,18.92,8060,-26.30,20240326,5250,13.14,20240222,8060,-26.30,20240326,4995,18.92,20230809,3.39,N,010640,500,50 억,,270856,N,N,0,N,00,N
20240807,140238,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5980,170,2,2.93,276010990,46784,68.52,5800,6000,5800,7550,4070,5810,5899.69,2.71,0,10530,6270,6040,5820,5590,5370,6155,5705,50,1740,500,4180,10,1,10000000,598,16.34,1.86,12,0.47,366.00,3222.00,8060,20240326,-25.81,4995,20230809,19.72,8060,-25.81,20240326,5250,13.90,20240222,8060,-25.81,20240326,4995,19.72,20230809,3.39,N,010640,500,50 억,,270856,N,N,0,N,00,N
20240807,130237,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6000,190,2,3.27,254249940,43151,63.20,5800,6000,5800,7550,4070,5810,5892.10,2.71,0,12104,6270,6040,5820,5590,5370,6155,5705,50,1740,500,4180,10,1,10000000,600,16.39,1.86,12,0.43,366.00,3222.00,8060,20240326,-25.56,4995,20230809,20.12,8060,-25.56,20240326,5250,14.29,20240222,8060,-25.56,20240326,4995,20.12,20230809,3.39,N,010640,500,50 억,,270856,N,N,0,N,00,N
20240807,120237,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5990,180,2,3.10,227336900,38650,56.61,5800,6000,5800,7550,4070,5810,5881.94,2.71,0,12574,6270,6040,5820,5590,5370,6155,5705,50,1740,500,4180,10,1,10000000,599,16.37,1.86,12,0.39,366.00,3222.00,8060,20240326,-25.68,4995,20230809,19.92,8060,-25.68,20240326,5250,14.10,20240222,8060,-25.68,20240326,4995,19.92,20230809,3.39,N,010640,500,50 억,,270856,N,N,0,N,00,N
20240807,110233,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5950,140,2,2.41,142361810,24307,35.60,5800,5950,5800,7550,4070,5810,5856.82,2.71,0,11453,6270,6040,5820,5590,5370,6155,5705,50,1740,500,4180,10,1,10000000,595,16.26,1.85,12,0.24,366.00,3222.00,8060,20240326,-26.18,4995,20230809,19.12,8060,-26.18,20240326,5250,13.33,20240222,8060,-26.18,20240326,4995,19.12,20230809,3.39,N,010640,500,50 억,,270856,N,N,0,N,00,N
20240807,100235,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5930,120,2,2.07,99031440,16968,24.85,5800,5930,5800,7550,4070,5810,5836.36,2.71,0,8996,6270,6040,5820,5590,5370,6155,5705,50,1740,500,4180,10,1,10000000,593,16.20,1.84,12,0.17,366.00,3222.00,8060,20240326,-26.43,4995,20230809,18.72,8060,-26.43,20240326,5250,12.95,20240222,8060,-26.43,20240326,4995,18.72,20230809,3.39,N,010640,500,50 억,,270856,N,N,0,N,00,N
20240807,090234,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5800,-10,5,-0.17,1107950,191,0.28,5800,5830,5800,7550,4070,5810,5800.79,2.71,0,-11,6270,6040,5820,5590,5370,6155,5705,50,1740,500,4180,10,1,10000000,580,15.85,1.80,12,0.00,366.00,3222.00,8060,20240326,-28.04,4995,20230809,16.12,8060,-28.04,20240326,5250,10.48,20240222,8060,-28.04,20240326,4995,16.12,20230809,3.39,N,010640,500,50 억,,270856,N,N,0,N,00,N
20240806,160233,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5810,110,2,1.93,399644280,67877,27.65,5770,6050,5600,7410,3990,5700,5887.77,2.71,0,-1226,6400,6050,5770,5420,5140,5910,5280,50,1710,500,4100,10,1,10000000,581,15.87,1.80,12,0.68,366.00,3222.00,8060,20240326,-27.92,4985,20230731,16.55,8060,-27.92,20240326,5250,10.67,20240222,8060,-27.92,20240326,4995,16.32,20230809,3.42,N,010640,500,50 억,,271244,N,N,0,N,00,N
20240806,150236,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5820,120,2,2.11,376833700,63951,26.05,5770,6050,5600,7410,3990,5700,5892.54,2.71,0,-2390,6400,6050,5770,5420,5140,5910,5280,50,1710,500,4100,10,1,10000000,582,15.90,1.81,12,0.64,366.00,3222.00,8060,20240326,-27.79,4985,20230731,16.75,8060,-27.79,20240326,5250,10.86,20240222,8060,-27.79,20240326,4995,16.52,20230809,3.42,N,010640,500,50 억,,271244,N,N,0,N,00,N
20240806,140233,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5880,180,2,3.16,305323690,51551,21.00,5770,6050,5770,7410,3990,5700,5922.75,2.71,0,-4187,6400,6050,5770,5420,5140,5910,5280,50,1710,500,4100,10,1,10000000,588,16.07,1.82,12,0.52,366.00,3222.00,8060,20240326,-27.05,4985,20230731,17.95,8060,-27.05,20240326,5250,12.00,20240222,8060,-27.05,20240326,4995,17.72,20230809,3.42,N,010640,500,50 억,,271244,N,N,0,N,00,N
20240806,130234,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5930,230,2,4.04,252089350,42524,17.32,5770,6050,5770,7410,3990,5700,5928.17,2.71,0,-5399,6400,6050,5770,5420,5140,5910,5280,50,1710,500,4100,10,1,10000000,593,16.20,1.84,12,0.43,366.00,3222.00,8060,20240326,-26.43,4985,20230731,18.96,8060,-26.43,20240326,5250,12.95,20240222,8060,-26.43,20240326,4995,18.72,20230809,3.42,N,010640,500,50 억,,271244,N,N,0,N,00,N
20240806,120235,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5940,240,2,4.21,179273460,30182,12.30,5770,6050,5770,7410,3990,5700,5939.75,2.71,0,-4694,6400,6050,5770,5420,5140,5910,5280,50,1710,500,4100,10,1,10000000,594,16.23,1.84,12,0.30,366.00,3222.00,8060,20240326,-26.30,4985,20230731,19.16,8060,-26.30,20240326,5250,13.14,20240222,8060,-26.30,20240326,4995,18.92,20230809,3.42,N,010640,500,50 억,,271244,N,N,0,N,00,N
20240806,110235,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5940,240,2,4.21,175762980,29591,12.05,5770,6050,5770,7410,3990,5700,5939.74,2.71,0,-5022,6400,6050,5770,5420,5140,5910,5280,50,1710,500,4100,10,1,10000000,594,16.23,1.84,12,0.30,366.00,3222.00,8060,20240326,-26.30,4985,20230731,19.16,8060,-26.30,20240326,5250,13.14,20240222,8060,-26.30,20240326,4995,18.92,20230809,3.42,N,010640,500,50 억,,271244,N,N,0,N,00,N
20240806,100232,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6050,350,2,6.14,134743880,22660,9.23,5770,6050,5770,7410,3990,5700,5946.33,2.71,0,-863,6400,6050,5770,5420,5140,5910,5280,50,1710,500,4100,10,1,10000000,605,16.53,1.88,12,0.23,366.00,3222.00,8060,20240326,-24.94,4985,20230731,21.36,8060,-24.94,20240326,5250,15.24,20240222,8060,-24.94,20240326,4995,21.12,20230809,3.42,N,010640,500,50 억,,271244,N,N,0,N,00,N
20240806,090233,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5930,230,2,4.04,4910910,848,0.35,5770,5930,5770,7410,3990,5700,5791.17,2.71,0,-67,6400,6050,5770,5420,5140,5910,5280,50,1710,500,4100,10,1,10000000,593,16.20,1.84,12,0.01,366.00,3222.00,8060,20240326,-26.43,4985,20230731,18.96,8060,-26.43,20240326,5250,12.95,20240222,8060,-26.43,20240326,4995,18.72,20230809,3.42,N,010640,500,50 억,,271244,N,N,0,N,00,N
20240805,160231,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5700,-480,5,-7.77,1411777860,243106,613.66,6090,6120,5490,8030,4330,6180,5808.44,2.62,0,10414,6480,6330,6230,6080,5980,6280,6030,50,1850,500,4440,10,1,10000000,570,15.57,1.77,12,2.43,366.00,3222.00,8060,20240326,-29.28,4985,20230731,14.34,8060,-29.28,20240326,5250,8.57,20240222,8060,-29.28,20240326,4995,14.11,20230809,3.45,N,010640,500,50 억,,262336,N,N,11,N,00,N
20240805,150231,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5700,-480,5,-7.77,1305895110,224443,566.55,6090,6120,5490,8030,4330,6180,5818.38,2.62,0,7377,6480,6330,6230,6080,5980,6280,6030,50,1850,500,4440,10,1,10000000,570,15.57,1.77,12,2.24,366.00,3222.00,8060,20240326,-29.28,4985,20230731,14.34,8060,-29.28,20240326,5250,8.57,20240222,8060,-29.28,20240326,4995,14.11,20230809,3.45,N,010640,500,50 억,,262336,N,N,11,N,00,N
20240805,140233,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5790,-390,5,-6.31,878971420,148635,375.19,6090,6120,5730,8030,4330,6180,5913.62,2.62,0,-1919,6480,6330,6230,6080,5980,6280,6030,50,1850,500,4440,10,1,10000000,579,15.82,1.80,12,1.49,366.00,3222.00,8060,20240326,-28.16,4985,20230731,16.15,8060,-28.16,20240326,5250,10.29,20240222,8060,-28.16,20240326,4995,15.92,20230809,3.45,N,010640,500,50 억,,262336,N,N,11,N,00,N
20240805,130231,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5870,-310,5,-5.02,755678370,127468,321.76,6090,6120,5860,8030,4330,6180,5928.38,2.62,0,6804,6480,6330,6230,6080,5980,6280,6030,50,1850,500,4440,10,1,10000000,587,16.04,1.82,12,1.27,366.00,3222.00,8060,20240326,-27.17,4985,20230731,17.75,8060,-27.17,20240326,5250,11.81,20240222,8060,-27.17,20240326,4995,17.52,20230809,3.45,N,010640,500,50 억,,262336,N,N,11,N,00,N
20240805,120232,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5900,-280,5,-4.53,596400020,100448,253.55,6090,6120,5870,8030,4330,6180,5937.40,2.62,0,8429,6480,6330,6230,6080,5980,6280,6030,50,1850,500,4440,10,1,10000000,590,16.12,1.83,12,1.00,366.00,3222.00,8060,20240326,-26.80,4985,20230731,18.36,8060,-26.80,20240326,5250,12.38,20240222,8060,-26.80,20240326,4995,18.12,20230809,3.45,N,010640,500,50 억,,262336,N,N,11,N,00,N
20240805,110236,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5920,-260,5,-4.21,478852790,80562,203.36,6090,6120,5870,8030,4330,6180,5943.90,2.62,0,7445,6480,6330,6230,6080,5980,6280,6030,50,1850,500,4440,10,1,10000000,592,16.17,1.84,12,0.81,366.00,3222.00,8060,20240326,-26.55,4985,20230731,18.76,8060,-26.55,20240326,5250,12.76,20240222,8060,-26.55,20240326,4995,18.52,20230809,3.45,N,010640,500,50 억,,262336,N,N,11,N,00,N
20240805,100232,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6000,-180,5,-2.91,360302470,60563,152.88,6090,6120,5870,8030,4330,6180,5949.22,2.62,0,5808,6480,6330,6230,6080,5980,6280,6030,50,1850,500,4440,10,1,10000000,600,16.39,1.86,12,0.61,366.00,3222.00,8060,20240326,-25.56,4985,20230731,20.36,8060,-25.56,20240326,5250,14.29,20240222,8060,-25.56,20240326,4995,20.12,20230809,3.45,N,010640,500,50 억,,262336,N,N,11,N,00,N
20240805,090230,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6070,-110,5,-1.78,23557760,3871,9.77,6090,6120,6070,8030,4330,6180,6085.70,2.62,0,549,6480,6330,6230,6080,5980,6280,6030,50,1850,500,4440,10,1,10000000,607,16.58,1.88,12,0.04,366.00,3222.00,8060,20240326,-24.69,4985,20230731,21.77,8060,-24.69,20240326,5250,15.62,20240222,8060,-24.69,20240326,4995,21.52,20230809,3.45,N,010640,500,50 억,,262336,N,N,11,N,00,N
20240802,160228,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6180,-200,5,-3.13,245797100,39526,466.27,6330,6380,6130,8290,4470,6380,6218.63,2.74,0,-11471,6486,6432,6366,6312,6246,6460,6340,50,1910,500,4590,10,1,10000000,618,16.89,1.92,12,0.40,366.00,3222.00,8060,20240326,-23.33,4960,20230727,24.60,8060,-23.33,20240326,5250,17.71,20240222,8060,-23.33,20240326,4995,23.72,20230809,3.49,N,010640,500,50 억,,273791,N,N,11,N,00,N
20240802,150226,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6150,-230,5,-3.61,235978760,37936,447.52,6330,6380,6130,8290,4470,6380,6220.44,2.74,0,-11587,6486,6432,6366,6312,6246,6460,6340,50,1910,500,4590,10,1,10000000,615,16.80,1.91,12,0.38,366.00,3222.00,8060,20240326,-23.70,4960,20230727,23.99,8060,-23.70,20240326,5250,17.14,20240222,8060,-23.70,20240326,4995,23.12,20230809,3.49,N,010640,500,50 억,,273791,N,N,19,N,00,N
20240802,140229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6220,-160,5,-2.51,167862510,26904,317.38,6330,6380,6200,8290,4470,6380,6239.31,2.74,0,-10988,6486,6432,6366,6312,6246,6460,6340,50,1910,500,4590,10,1,10000000,622,16.99,1.93,12,0.27,366.00,3222.00,8060,20240326,-22.83,4960,20230727,25.40,8060,-22.83,20240326,5250,18.48,20240222,8060,-22.83,20240326,4995,24.52,20230809,3.49,N,010640,500,50 억,,273791,N,N,19,N,00,N
20240802,130228,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6220,-160,5,-2.51,155616360,24935,294.15,6330,6380,6200,8290,4470,6380,6240.88,2.74,0,-10421,6486,6432,6366,6312,6246,6460,6340,50,1910,500,4590,10,1,10000000,622,16.99,1.93,12,0.25,366.00,3222.00,8060,20240326,-22.83,4960,20230727,25.40,8060,-22.83,20240326,5250,18.48,20240222,8060,-22.83,20240326,4995,24.52,20230809,3.49,N,010640,500,50 억,,273791,N,N,19,N,00,N
20240802,120229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6220,-160,5,-2.51,137692410,22048,260.09,6330,6380,6200,8290,4470,6380,6245.12,2.74,0,-8675,6486,6432,6366,6312,6246,6460,6340,50,1910,500,4590,10,1,10000000,622,16.99,1.93,12,0.22,366.00,3222.00,8060,20240326,-22.83,4960,20230727,25.40,8060,-22.83,20240326,5250,18.48,20240222,8060,-22.83,20240326,4995,24.52,20230809,3.49,N,010640,500,50 억,,273791,N,N,19,N,00,N
20240802,110230,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6280,-100,5,-1.57,109081360,17468,206.06,6330,6380,6200,8290,4470,6380,6244.64,2.74,0,-6811,6486,6432,6366,6312,6246,6460,6340,50,1910,500,4590,10,1,10000000,628,17.16,1.95,12,0.17,366.00,3222.00,8060,20240326,-22.08,4960,20230727,26.61,8060,-22.08,20240326,5250,19.62,20240222,8060,-22.08,20240326,4995,25.73,20230809,3.49,N,010640,500,50 억,,273791,N,N,19,N,00,N
20240802,100228,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6250,-130,5,-2.04,86801050,13908,164.07,6330,6380,6200,8290,4470,6380,6241.09,2.74,0,-5450,6486,6432,6366,6312,6246,6460,6340,50,1910,500,4590,10,1,10000000,625,17.08,1.94,12,0.14,366.00,3222.00,8060,20240326,-22.46,4960,20230727,26.01,8060,-22.46,20240326,5250,19.05,20240222,8060,-22.46,20240326,4995,25.13,20230809,3.49,N,010640,500,50 억,,273791,N,N,19,N,00,N
20240802,090231,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6320,-60,5,-0.94,1485590,235,2.77,6330,6330,6320,8290,4470,6380,6321.66,2.74,0,160,6486,6432,6366,6312,6246,6460,6340,50,1910,500,4590,10,1,10000000,632,17.27,1.96,12,0.00,366.00,3222.00,8060,20240326,-21.59,4960,20230727,27.42,8060,-21.59,20240326,5250,20.38,20240222,8060,-21.59,20240326,4995,26.53,20230809,3.49,N,010640,500,50 억,,273791,N,N,19,N,00,N
20240801,160228,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6380,80,2,1.27,52904260,8327,23.15,6300,6420,6300,8190,4410,6300,6353.33,2.72,0,758,6493,6396,6313,6216,6133,6355,6175,50,1890,500,4530,10,1,10000000,638,17.43,1.98,12,0.08,366.00,3222.00,8060,20240326,-20.84,4820,20230726,32.37,8060,-20.84,20240326,5250,21.52,20240222,8060,-20.84,20240326,4995,27.73,20230809,3.56,N,010640,500,50 억,,271628,N,N,19,N,00,N
20240801,150229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6330,30,2,0.48,37030510,5827,16.20,6300,6420,6300,8190,4410,6300,6354.99,2.72,0,349,6493,6396,6313,6216,6133,6355,6175,50,1890,500,4530,10,1,10000000,633,17.30,1.96,12,0.06,366.00,3222.00,8060,20240326,-21.46,4820,20230726,31.33,8060,-21.46,20240326,5250,20.57,20240222,8060,-21.46,20240326,4995,26.73,20230809,3.56,N,010640,500,50 억,,271628,N,N,19,N,00,N
20240801,140232,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6360,60,2,0.95,30577280,4810,13.37,6300,6420,6300,8190,4410,6300,6357.02,2.72,0,14,6493,6396,6313,6216,6133,6355,6175,50,1890,500,4530,10,1,10000000,636,17.38,1.97,12,0.05,366.00,3222.00,8060,20240326,-21.09,4820,20230726,31.95,8060,-21.09,20240326,5250,21.14,20240222,8060,-21.09,20240326,4995,27.33,20230809,3.56,N,010640,500,50 억,,271628,N,N,19,N,00,N
20240801,130229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6380,80,2,1.27,28952930,4555,12.66,6300,6420,6300,8190,4410,6300,6356.30,2.72,0,-80,6493,6396,6313,6216,6133,6355,6175,50,1890,500,4530,10,1,10000000,638,17.43,1.98,12,0.05,366.00,3222.00,8060,20240326,-20.84,4820,20230726,32.37,8060,-20.84,20240326,5250,21.52,20240222,8060,-20.84,20240326,4995,27.73,20230809,3.56,N,010640,500,50 억,,271628,N,N,19,N,00,N
20240801,120229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6340,40,2,0.63,20475080,3218,8.95,6300,6420,6300,8190,4410,6300,6362.67,2.72,0,-24,6493,6396,6313,6216,6133,6355,6175,50,1890,500,4530,10,1,10000000,634,17.32,1.97,12,0.03,366.00,3222.00,8060,20240326,-21.34,4820,20230726,31.54,8060,-21.34,20240326,5250,20.76,20240222,8060,-21.34,20240326,4995,26.93,20230809,3.56,N,010640,500,50 억,,271628,N,N,19,N,00,N
20240801,110230,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6360,60,2,0.95,16145150,2535,7.05,6300,6420,6300,8190,4410,6300,6368.90,2.72,0,-141,6493,6396,6313,6216,6133,6355,6175,50,1890,500,4530,10,1,10000000,636,17.38,1.97,12,0.03,366.00,3222.00,8060,20240326,-21.09,4820,20230726,31.95,8060,-21.09,20240326,5250,21.14,20240222,8060,-21.09,20240326,4995,27.33,20230809,3.56,N,010640,500,50 억,,271628,N,N,19,N,00,N
20240801,100229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6370,70,2,1.11,14585910,2290,6.37,6300,6420,6300,8190,4410,6300,6369.39,2.72,0,-12,6493,6396,6313,6216,6133,6355,6175,50,1890,500,4530,10,1,10000000,637,17.40,1.98,12,0.02,366.00,3222.00,8060,20240326,-20.97,4820,20230726,32.16,8060,-20.97,20240326,5250,21.33,20240222,8060,-20.97,20240326,4995,27.53,20230809,3.56,N,010640,500,50 억,,271628,N,N,19,N,00,N
20240801,090227,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6300,0,3,0.00,31500,5,0.01,6300,6300,6300,8190,4410,6300,6300.00,2.72,0,-2,6493,6396,6313,6216,6133,6355,6175,50,1890,500,4530,10,1,10000000,630,17.21,1.96,12,0.00,366.00,3222.00,8060,20240326,-21.84,4820,20230726,30.71,8060,-21.84,20240326,5250,20.00,20240222,8060,-21.84,20240326,4995,26.13,20230809,3.56,N,010640,500,50 억,,271628,N,N,19,N,00,N