KissMeData/010950/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
20240830,160250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62400,0,3,0.00,10028062400,160403,111.35,62900,62900,62400,81100,43700,62400,62517.95,76.33,0,-34402,63133,62766,62533,62166,61933,62650,62050,2815,18700,2500,47420,100,1,112582792,70252,7.67,0.80,12,0.14,8137.00,77522.00,84500,20240408,-26.15,62000,20240821,0.65,84500,-26.15,20240408,62000,0.65,20240821,84500,-26.15,20240408,62000,0.65,20240821,0.23,N,010950,2500,2814 억,,85932590,N,N,74,N,00,N
20240830,150252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62600,200,2,0.32,5121062200,81789,56.78,62900,62900,62400,81100,43700,62400,62613.09,76.33,0,-10094,63133,62766,62533,62166,61933,62650,62050,2815,18700,2500,47420,100,1,112582792,70477,7.69,0.81,12,0.07,8137.00,77522.00,84500,20240408,-25.92,62000,20240821,0.97,84500,-25.92,20240408,62000,0.97,20240821,84500,-25.92,20240408,62000,0.97,20240821,0.23,N,010950,2500,2814 억,,85932590,N,N,204,N,00,N
20240830,140253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62500,100,2,0.16,4324411800,69055,47.94,62900,62900,62400,81100,43700,62400,62622.72,76.33,0,-10482,63133,62766,62533,62166,61933,62650,62050,2815,18700,2500,47420,100,1,112582792,70364,7.68,0.81,12,0.06,8137.00,77522.00,84500,20240408,-26.04,62000,20240821,0.81,84500,-26.04,20240408,62000,0.81,20240821,84500,-26.04,20240408,62000,0.81,20240821,0.23,N,010950,2500,2814 억,,85932590,N,N,204,N,00,N
20240830,130251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62500,100,2,0.16,3686679700,58854,40.86,62900,62900,62400,81100,43700,62400,62641.11,76.33,0,-9118,63133,62766,62533,62166,61933,62650,62050,2815,18700,2500,47420,100,1,112582792,70364,7.68,0.81,12,0.05,8137.00,77522.00,84500,20240408,-26.04,62000,20240821,0.81,84500,-26.04,20240408,62000,0.81,20240821,84500,-26.04,20240408,62000,0.81,20240821,0.23,N,010950,2500,2814 억,,85932590,N,N,204,N,00,N
20240830,120252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62600,200,2,0.32,2797038300,44621,30.98,62900,62900,62500,81100,43700,62400,62684.35,76.33,0,-7348,63133,62766,62533,62166,61933,62650,62050,2815,18700,2500,47420,100,1,112582792,70477,7.69,0.81,12,0.04,8137.00,77522.00,84500,20240408,-25.92,62000,20240821,0.97,84500,-25.92,20240408,62000,0.97,20240821,84500,-25.92,20240408,62000,0.97,20240821,0.23,N,010950,2500,2814 억,,85932590,N,N,204,N,00,N
20240830,110252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62600,200,2,0.32,1983337600,31621,21.95,62900,62900,62600,81100,43700,62400,62722.17,76.33,0,-5343,63133,62766,62533,62166,61933,62650,62050,2815,18700,2500,47420,100,1,112582792,70477,7.69,0.81,12,0.03,8137.00,77522.00,84500,20240408,-25.92,62000,20240821,0.97,84500,-25.92,20240408,62000,0.97,20240821,84500,-25.92,20240408,62000,0.97,20240821,0.23,N,010950,2500,2814 억,,85932590,N,N,204,N,00,N
20240830,100254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62800,400,2,0.64,768225400,12241,8.50,62900,62900,62600,81100,43700,62400,62758.39,76.33,0,-3560,63133,62766,62533,62166,61933,62650,62050,2815,18700,2500,47420,100,1,112582792,70702,7.72,0.81,12,0.01,8137.00,77522.00,84500,20240408,-25.68,62000,20240821,1.29,84500,-25.68,20240408,62000,1.29,20240821,84500,-25.68,20240408,62000,1.29,20240821,0.23,N,010950,2500,2814 억,,85932590,N,N,204,N,00,N
20240830,090253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62700,300,2,0.48,131879000,2097,1.46,62900,62900,62700,81100,43700,62400,62889.37,76.33,0,-304,63133,62766,62533,62166,61933,62650,62050,2815,18700,2500,47420,100,1,112582792,70589,7.71,0.81,12,0.00,8137.00,77522.00,84500,20240408,-25.80,62000,20240821,1.13,84500,-25.80,20240408,62000,1.13,20240821,84500,-25.80,20240408,62000,1.13,20240821,0.23,N,010950,2500,2814 억,,85932590,N,N,204,N,00,N
20240829,160253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62400,-500,5,-0.79,8979431400,143694,62.29,62900,62900,62300,81700,44100,62900,62489.81,76.34,0,-5718,64033,63466,63033,62466,62033,63250,62250,2815,18800,2500,47800,100,1,112582792,70252,7.67,0.80,12,0.13,8137.00,77522.00,84500,20240408,-26.15,62000,20240821,0.65,84500,-26.15,20240408,62000,0.65,20240821,84500,-26.15,20240408,62000,0.65,20240821,0.24,N,010950,2500,2814 억,,85949858,N,N,204,N,00,N
20240829,150254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62400,-500,5,-0.79,7774051800,124381,53.92,62900,62900,62300,81700,44100,62900,62501.68,76.34,0,-6948,64033,63466,63033,62466,62033,63250,62250,2815,18800,2500,47800,100,1,112582792,70252,7.67,0.80,12,0.11,8137.00,77522.00,84500,20240408,-26.15,62000,20240821,0.65,84500,-26.15,20240408,62000,0.65,20240821,84500,-26.15,20240408,62000,0.65,20240821,0.24,N,010950,2500,2814 억,,85949858,N,N,3092,N,00,N
20240829,140256,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62400,-500,5,-0.79,6861066300,109767,47.59,62900,62900,62300,81700,44100,62900,62505.45,76.34,0,-3746,64033,63466,63033,62466,62033,63250,62250,2815,18800,2500,47800,100,1,112582792,70252,7.67,0.80,12,0.10,8137.00,77522.00,84500,20240408,-26.15,62000,20240821,0.65,84500,-26.15,20240408,62000,0.65,20240821,84500,-26.15,20240408,62000,0.65,20240821,0.24,N,010950,2500,2814 억,,85949858,N,N,3092,N,00,N
20240829,130256,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62300,-600,5,-0.95,6059645700,96929,42.02,62900,62900,62300,81700,44100,62900,62516.03,76.34,0,-3145,64033,63466,63033,62466,62033,63250,62250,2815,18800,2500,47800,100,1,112582792,70139,7.66,0.80,12,0.09,8137.00,77522.00,84500,20240408,-26.27,62000,20240821,0.48,84500,-26.27,20240408,62000,0.48,20240821,84500,-26.27,20240408,62000,0.48,20240821,0.24,N,010950,2500,2814 억,,85949858,N,N,3092,N,00,N
20240829,120253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62500,-400,5,-0.64,4728052900,75596,32.77,62900,62900,62300,81700,44100,62900,62543.33,76.34,0,-331,64033,63466,63033,62466,62033,63250,62250,2815,18800,2500,47800,100,1,112582792,70364,7.68,0.81,12,0.07,8137.00,77522.00,84500,20240408,-26.04,62000,20240821,0.81,84500,-26.04,20240408,62000,0.81,20240821,84500,-26.04,20240408,62000,0.81,20240821,0.24,N,010950,2500,2814 억,,85949858,N,N,3092,N,00,N
20240829,110257,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62400,-500,5,-0.79,3794426100,60654,26.29,62900,62900,62300,81700,44100,62900,62558.11,76.34,0,1445,64033,63466,63033,62466,62033,63250,62250,2815,18800,2500,47800,100,1,112582792,70252,7.67,0.80,12,0.05,8137.00,77522.00,84500,20240408,-26.15,62000,20240821,0.65,84500,-26.15,20240408,62000,0.65,20240821,84500,-26.15,20240408,62000,0.65,20240821,0.24,N,010950,2500,2814 억,,85949858,N,N,3092,N,00,N
20240829,100254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62600,-300,5,-0.48,2010269300,32115,13.92,62900,62900,62300,81700,44100,62900,62595.23,76.34,0,5290,64033,63466,63033,62466,62033,63250,62250,2815,18800,2500,47800,100,1,112582792,70477,7.69,0.81,12,0.03,8137.00,77522.00,84500,20240408,-25.92,62000,20240821,0.97,84500,-25.92,20240408,62000,0.97,20240821,84500,-25.92,20240408,62000,0.97,20240821,0.24,N,010950,2500,2814 억,,85949858,N,N,3092,N,00,N
20240829,090255,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62500,-400,5,-0.64,241886000,3857,1.67,62900,62900,62500,81700,44100,62900,62709.71,76.34,0,538,64033,63466,63033,62466,62033,63250,62250,2815,18800,2500,47800,100,1,112582792,70364,7.68,0.81,12,0.00,8137.00,77522.00,84500,20240408,-26.04,62000,20240821,0.81,84500,-26.04,20240408,62000,0.81,20240821,84500,-26.04,20240408,62000,0.81,20240821,0.24,N,010950,2500,2814 억,,85949858,N,N,3092,N,00,N
20240828,160247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62900,-900,5,-1.41,14458472200,229961,106.16,63500,63600,62600,82900,44700,63800,62873.37,76.40,0,-48615,64733,64266,63933,63466,63133,64100,63300,2815,19100,2500,48480,100,1,112582792,70815,7.73,0.81,12,0.20,8137.00,77522.00,84500,20240408,-25.56,62000,20240821,1.45,84500,-25.56,20240408,62000,1.45,20240821,84500,-25.56,20240408,62000,1.45,20240821,0.26,N,010950,2500,2814 억,,86017558,N,N,3092,N,00,N
20240828,150249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62800,-1000,5,-1.57,13125179300,208760,96.37,63500,63600,62600,82900,44700,63800,62872.00,76.40,0,-51810,64733,64266,63933,63466,63133,64100,63300,2815,19100,2500,48480,100,1,112582792,70702,7.72,0.81,12,0.19,8137.00,77522.00,84500,20240408,-25.68,62000,20240821,1.29,84500,-25.68,20240408,62000,1.29,20240821,84500,-25.68,20240408,62000,1.29,20240821,0.26,N,010950,2500,2814 억,,86017558,N,N,8292,N,00,N
20240828,140249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62800,-1000,5,-1.57,11337198200,180253,83.21,63500,63600,62600,82900,44700,63800,62895.92,76.40,0,-47047,64733,64266,63933,63466,63133,64100,63300,2815,19100,2500,48480,100,1,112582792,70702,7.72,0.81,12,0.16,8137.00,77522.00,84500,20240408,-25.68,62000,20240821,1.29,84500,-25.68,20240408,62000,1.29,20240821,84500,-25.68,20240408,62000,1.29,20240821,0.26,N,010950,2500,2814 억,,86017558,N,N,8292,N,00,N
20240828,130250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62700,-1100,5,-1.72,9458241600,150293,69.38,63500,63600,62600,82900,44700,63800,62931.89,76.40,0,-40927,64733,64266,63933,63466,63133,64100,63300,2815,19100,2500,48480,100,1,112582792,70589,7.71,0.81,12,0.13,8137.00,77522.00,84500,20240408,-25.80,62000,20240821,1.13,84500,-25.80,20240408,62000,1.13,20240821,84500,-25.80,20240408,62000,1.13,20240821,0.26,N,010950,2500,2814 억,,86017558,N,N,8292,N,00,N
20240828,120249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62700,-1100,5,-1.72,8187022500,130013,60.02,63500,63600,62700,82900,44700,63800,62970.66,76.40,0,-36842,64733,64266,63933,63466,63133,64100,63300,2815,19100,2500,48480,100,1,112582792,70589,7.71,0.81,12,0.12,8137.00,77522.00,84500,20240408,-25.80,62000,20240821,1.13,84500,-25.80,20240408,62000,1.13,20240821,84500,-25.80,20240408,62000,1.13,20240821,0.26,N,010950,2500,2814 억,,86017558,N,N,8292,N,00,N
20240828,110249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62800,-1000,5,-1.57,5605745800,88881,41.03,63500,63600,62700,82900,44700,63800,63070.06,76.40,0,-22350,64733,64266,63933,63466,63133,64100,63300,2815,19100,2500,48480,100,1,112582792,70702,7.72,0.81,12,0.08,8137.00,77522.00,84500,20240408,-25.68,62000,20240821,1.29,84500,-25.68,20240408,62000,1.29,20240821,84500,-25.68,20240408,62000,1.29,20240821,0.26,N,010950,2500,2814 억,,86017558,N,N,8292,N,00,N
20240828,100255,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,63100,-700,5,-1.10,2822935900,44658,20.62,63500,63600,63000,82900,44700,63800,63212.03,76.40,0,-3410,64733,64266,63933,63466,63133,64100,63300,2815,19100,2500,48480,100,1,112582792,71040,7.75,0.81,12,0.04,8137.00,77522.00,84500,20240408,-25.33,62000,20240821,1.77,84500,-25.33,20240408,62000,1.77,20240821,84500,-25.33,20240408,62000,1.77,20240821,0.26,N,010950,2500,2814 억,,86017558,N,N,8292,N,00,N
20240828,090254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,63300,-500,5,-0.78,292287000,4610,2.13,63500,63600,63200,82900,44700,63800,63400.92,76.40,0,-1184,64733,64266,63933,63466,63133,64100,63300,2815,19100,2500,48480,100,1,112582792,71265,7.78,0.82,12,0.00,8137.00,77522.00,84500,20240408,-25.09,62000,20240821,2.10,84500,-25.09,20240408,62000,2.10,20240821,84500,-25.09,20240408,62000,2.10,20240821,0.26,N,010950,2500,2814 억,,86017558,N,N,8292,N,00,N
20240827,160250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,63800,300,2,0.47,13777501800,215505,89.74,64200,64400,63600,82500,44500,63500,63931.54,76.43,0,28773,64233,63866,63333,62966,62433,64050,63150,2815,19000,2500,48260,100,1,112582792,71828,7.84,0.82,12,0.19,8137.00,77522.00,84500,20240408,-24.50,62000,20240821,2.90,84500,-24.50,20240408,62000,2.90,20240821,84500,-24.50,20240408,62000,2.90,20240821,0.26,N,010950,2500,2814 억,,86047239,N,N,8292,N,00,N
20240827,150249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,64100,600,2,0.94,12232470700,191303,79.67,64200,64400,63600,82500,44500,63500,63943.14,76.43,0,27404,64233,63866,63333,62966,62433,64050,63150,2815,19000,2500,48260,100,1,112582792,72166,7.88,0.83,12,0.17,8137.00,77522.00,84500,20240408,-24.14,62000,20240821,3.39,84500,-24.14,20240408,62000,3.39,20240821,84500,-24.14,20240408,62000,3.39,20240821,0.26,N,010950,2500,2814 억,,86047239,N,N,379,N,00,N
20240827,140249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,64000,500,2,0.79,10652582800,166608,69.38,64200,64400,63600,82500,44500,63500,63938.27,76.43,0,23241,64233,63866,63333,62966,62433,64050,63150,2815,19000,2500,48260,100,1,112582792,72053,7.87,0.83,12,0.15,8137.00,77522.00,84500,20240408,-24.26,62000,20240821,3.23,84500,-24.26,20240408,62000,3.23,20240821,84500,-24.26,20240408,62000,3.23,20240821,0.26,N,010950,2500,2814 억,,86047239,N,N,379,N,00,N
20240827,130250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,63900,400,2,0.63,9219559100,144179,60.04,64200,64400,63600,82500,44500,63500,63945.54,76.43,0,16438,64233,63866,63333,62966,62433,64050,63150,2815,19000,2500,48260,100,1,112582792,71940,7.85,0.82,12,0.13,8137.00,77522.00,84500,20240408,-24.38,62000,20240821,3.06,84500,-24.38,20240408,62000,3.06,20240821,84500,-24.38,20240408,62000,3.06,20240821,0.26,N,010950,2500,2814 억,,86047239,N,N,379,N,00,N
20240827,120251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,63900,400,2,0.63,8234464900,128748,53.62,64200,64400,63600,82500,44500,63500,63958.36,76.43,0,15933,64233,63866,63333,62966,62433,64050,63150,2815,19000,2500,48260,100,1,112582792,71940,7.85,0.82,12,0.11,8137.00,77522.00,84500,20240408,-24.38,62000,20240821,3.06,84500,-24.38,20240408,62000,3.06,20240821,84500,-24.38,20240408,62000,3.06,20240821,0.26,N,010950,2500,2814 억,,86047239,N,N,379,N,00,N
20240827,110251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,64000,500,2,0.79,6076533200,95008,39.56,64200,64400,63600,82500,44500,63500,63958.60,76.43,0,475,64233,63866,63333,62966,62433,64050,63150,2815,19000,2500,48260,100,1,112582792,72053,7.87,0.83,12,0.08,8137.00,77522.00,84500,20240408,-24.26,62000,20240821,3.23,84500,-24.26,20240408,62000,3.23,20240821,84500,-24.26,20240408,62000,3.23,20240821,0.26,N,010950,2500,2814 억,,86047239,N,N,379,N,00,N
20240827,100250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,63900,400,2,0.63,4557198600,71207,29.65,64200,64400,63600,82500,44500,63500,64000.01,76.43,0,-4273,64233,63866,63333,62966,62433,64050,63150,2815,19000,2500,48260,100,1,112582792,71940,7.85,0.82,12,0.06,8137.00,77522.00,84500,20240408,-24.38,62000,20240821,3.06,84500,-24.38,20240408,62000,3.06,20240821,84500,-24.38,20240408,62000,3.06,20240821,0.26,N,010950,2500,2814 억,,86047239,N,N,379,N,00,N
20240827,090248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,64000,500,2,0.79,855918300,13334,5.55,64200,64400,63900,82500,44500,63500,64195.88,76.43,0,-1008,64233,63866,63333,62966,62433,64050,63150,2815,19000,2500,48260,100,1,112582792,72053,7.87,0.83,12,0.01,8137.00,77522.00,84500,20240408,-24.26,62000,20240821,3.23,84500,-24.26,20240408,62000,3.23,20240821,84500,-24.26,20240408,62000,3.23,20240821,0.26,N,010950,2500,2814 억,,86047239,N,N,379,N,00,N
20240826,160246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,63500,900,2,1.44,15039652900,237667,132.53,62800,63700,62800,81300,43900,62600,63280.18,76.43,0,49713,63200,62900,62600,62300,62000,63050,62450,2815,18700,2500,47570,100,1,112582792,71490,7.80,0.82,12,0.21,8137.00,77522.00,84500,20240408,-24.85,62000,20240821,2.42,84500,-24.85,20240408,62000,2.42,20240821,84500,-24.85,20240408,62000,2.42,20240821,0.26,N,010950,2500,2814 억,,86043881,N,N,379,N,00,N
20240826,150249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,63500,900,2,1.44,13887607600,219515,122.40,62800,63700,62800,81300,43900,62600,63264.96,76.43,0,47240,63200,62900,62600,62300,62000,63050,62450,2815,18700,2500,47570,100,1,112582792,71490,7.80,0.82,12,0.19,8137.00,77522.00,84500,20240408,-24.85,62000,20240821,2.42,84500,-24.85,20240408,62000,2.42,20240821,84500,-24.85,20240408,62000,2.42,20240821,0.26,N,010950,2500,2814 억,,86043881,N,N,316,N,00,N
20240826,140249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,63300,700,2,1.12,11266156400,178244,99.39,62800,63500,62800,81300,43900,62600,63206.37,76.43,0,45305,63200,62900,62600,62300,62000,63050,62450,2815,18700,2500,47570,100,1,112582792,71265,7.78,0.82,12,0.16,8137.00,77522.00,84500,20240408,-25.09,62000,20240821,2.10,84500,-25.09,20240408,62000,2.10,20240821,84500,-25.09,20240408,62000,2.10,20240821,0.26,N,010950,2500,2814 억,,86043881,N,N,316,N,00,N
20240826,130250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,63400,800,2,1.28,10227011900,161852,90.25,62800,63500,62800,81300,43900,62600,63187.43,76.43,0,40282,63200,62900,62600,62300,62000,63050,62450,2815,18700,2500,47570,100,1,112582792,71377,7.79,0.82,12,0.14,8137.00,77522.00,84500,20240408,-24.97,62000,20240821,2.26,84500,-24.97,20240408,62000,2.26,20240821,84500,-24.97,20240408,62000,2.26,20240821,0.26,N,010950,2500,2814 억,,86043881,N,N,316,N,00,N
20240826,120248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,63300,700,2,1.12,8865663500,140372,78.27,62800,63500,62800,81300,43900,62600,63158.35,76.43,0,38063,63200,62900,62600,62300,62000,63050,62450,2815,18700,2500,47570,100,1,112582792,71265,7.78,0.82,12,0.12,8137.00,77522.00,84500,20240408,-25.09,62000,20240821,2.10,84500,-25.09,20240408,62000,2.10,20240821,84500,-25.09,20240408,62000,2.10,20240821,0.26,N,010950,2500,2814 억,,86043881,N,N,316,N,00,N
20240826,110249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,63300,700,2,1.12,7687955200,121757,67.89,62800,63500,62800,81300,43900,62600,63141.80,76.43,0,35574,63200,62900,62600,62300,62000,63050,62450,2815,18700,2500,47570,100,1,112582792,71265,7.78,0.82,12,0.11,8137.00,77522.00,84500,20240408,-25.09,62000,20240821,2.10,84500,-25.09,20240408,62000,2.10,20240821,84500,-25.09,20240408,62000,2.10,20240821,0.26,N,010950,2500,2814 억,,86043881,N,N,316,N,00,N
20240826,100249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62900,300,2,0.48,3805168700,60396,33.68,62800,63200,62800,81300,43900,62600,63003.66,76.43,0,12356,63200,62900,62600,62300,62000,63050,62450,2815,18700,2500,47570,100,1,112582792,70815,7.73,0.81,12,0.05,8137.00,77522.00,84500,20240408,-25.56,62000,20240821,1.45,84500,-25.56,20240408,62000,1.45,20240821,84500,-25.56,20240408,62000,1.45,20240821,0.26,N,010950,2500,2814 억,,86043881,N,N,316,N,00,N
20240826,090247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62900,300,2,0.48,928792000,14743,8.22,62800,63200,62800,81300,43900,62600,62998.87,76.43,0,4710,63200,62900,62600,62300,62000,63050,62450,2815,18700,2500,47570,100,1,112582792,70815,7.73,0.81,12,0.01,8137.00,77522.00,84500,20240408,-25.56,62000,20240821,1.45,84500,-25.56,20240408,62000,1.45,20240821,84500,-25.56,20240408,62000,1.45,20240821,0.26,N,010950,2500,2814 억,,86043881,N,N,316,N,00,N
20240823,160248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62600,200,2,0.32,11134531300,177870,74.40,62500,62900,62300,81100,43700,62400,62599.34,76.42,0,5745,62866,62632,62366,62132,61866,62750,62250,2815,18700,2500,47420,100,1,112582792,70477,7.69,0.81,12,0.16,8137.00,77522.00,84500,20240408,-25.92,62000,20240821,0.97,84500,-25.92,20240408,62000,0.97,20240821,84500,-25.92,20240408,62000,0.97,20240821,0.25,N,010950,2500,2814 억,,86033367,N,N,316,N,00,N
20240823,150249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62700,300,2,0.48,9953375900,159025,66.52,62500,62900,62300,81100,43700,62400,62590.08,76.42,0,4273,62866,62632,62366,62132,61866,62750,62250,2815,18700,2500,47420,100,1,112582792,70589,7.71,0.81,12,0.14,8137.00,77522.00,84500,20240408,-25.80,62000,20240821,1.13,84500,-25.80,20240408,62000,1.13,20240821,84500,-25.80,20240408,62000,1.13,20240821,0.25,N,010950,2500,2814 억,,86033367,N,N,916,N,00,N
20240823,140249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62700,300,2,0.48,8747732000,139801,58.48,62500,62900,62300,81100,43700,62400,62572.82,76.42,0,-1400,62866,62632,62366,62132,61866,62750,62250,2815,18700,2500,47420,100,1,112582792,70589,7.71,0.81,12,0.12,8137.00,77522.00,84500,20240408,-25.80,62000,20240821,1.13,84500,-25.80,20240408,62000,1.13,20240821,84500,-25.80,20240408,62000,1.13,20240821,0.25,N,010950,2500,2814 억,,86033367,N,N,916,N,00,N
20240823,130248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62600,200,2,0.32,7334892600,117239,49.04,62500,62900,62300,81100,43700,62400,62563.68,76.42,0,-12686,62866,62632,62366,62132,61866,62750,62250,2815,18700,2500,47420,100,1,112582792,70477,7.69,0.81,12,0.10,8137.00,77522.00,84500,20240408,-25.92,62000,20240821,0.97,84500,-25.92,20240408,62000,0.97,20240821,84500,-25.92,20240408,62000,0.97,20240821,0.25,N,010950,2500,2814 억,,86033367,N,N,916,N,00,N
20240823,120248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62500,100,2,0.16,6745128100,107808,45.09,62500,62900,62300,81100,43700,62400,62566.22,76.42,0,-16933,62866,62632,62366,62132,61866,62750,62250,2815,18700,2500,47420,100,1,112582792,70364,7.68,0.81,12,0.10,8137.00,77522.00,84500,20240408,-26.04,62000,20240821,0.81,84500,-26.04,20240408,62000,0.81,20240821,84500,-26.04,20240408,62000,0.81,20240821,0.25,N,010950,2500,2814 억,,86033367,N,N,916,N,00,N
20240823,110248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62400,0,3,0.00,5220746100,83376,34.87,62500,62900,62400,81100,43700,62400,62617.06,76.42,0,-9522,62866,62632,62366,62132,61866,62750,62250,2815,18700,2500,47420,100,1,112582792,70252,7.67,0.80,12,0.07,8137.00,77522.00,84500,20240408,-26.15,62000,20240821,0.65,84500,-26.15,20240408,62000,0.65,20240821,84500,-26.15,20240408,62000,0.65,20240821,0.25,N,010950,2500,2814 억,,86033367,N,N,916,N,00,N
20240823,100248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62600,200,2,0.32,2865549800,45723,19.12,62500,62900,62400,81100,43700,62400,62672.34,76.42,0,1628,62866,62632,62366,62132,61866,62750,62250,2815,18700,2500,47420,100,1,112582792,70477,7.69,0.81,12,0.04,8137.00,77522.00,84500,20240408,-25.92,62000,20240821,0.97,84500,-25.92,20240408,62000,0.97,20240821,84500,-25.92,20240408,62000,0.97,20240821,0.25,N,010950,2500,2814 억,,86033367,N,N,916,N,00,N
20240823,090249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62800,400,2,0.64,310118200,4954,2.07,62500,62800,62400,81100,43700,62400,62602.21,76.42,0,2286,62866,62632,62366,62132,61866,62750,62250,2815,18700,2500,47420,100,1,112582792,70702,7.72,0.81,12,0.00,8137.00,77522.00,84500,20240408,-25.68,62000,20240821,1.29,84500,-25.68,20240408,62000,1.29,20240821,84500,-25.68,20240408,62000,1.29,20240821,0.25,N,010950,2500,2814 억,,86033367,N,N,916,N,00,N
20240822,160247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62400,200,2,0.32,14866905100,238567,71.72,62200,62600,62100,80800,43600,62200,62317.53,76.43,0,26881,63266,62732,62366,61832,61466,62550,61650,2815,18600,2500,47270,100,1,112582792,70252,7.67,0.80,12,0.21,8137.00,77522.00,84500,20240408,-26.15,62000,20240821,0.65,84500,-26.15,20240408,62000,0.65,20240821,84500,-26.15,20240408,62000,0.65,20240821,0.23,N,010950,2500,2814 억,,86045561,N,N,916,N,00,N
20240822,150248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62400,200,2,0.32,12551089900,201459,60.56,62200,62600,62100,80800,43600,62200,62301.01,76.43,0,22258,63266,62732,62366,61832,61466,62550,61650,2815,18600,2500,47270,100,1,112582792,70252,7.67,0.80,12,0.18,8137.00,77522.00,84500,20240408,-26.15,62000,20240821,0.65,84500,-26.15,20240408,62000,0.65,20240821,84500,-26.15,20240408,62000,0.65,20240821,0.23,N,010950,2500,2814 억,,86045561,N,N,109,N,00,N
20240822,140250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62300,100,2,0.16,9551415500,153401,46.12,62200,62500,62100,80800,43600,62200,62264.40,76.43,0,-492,63266,62732,62366,61832,61466,62550,61650,2815,18600,2500,47270,100,1,112582792,70139,7.66,0.80,12,0.14,8137.00,77522.00,84500,20240408,-26.27,62000,20240821,0.48,84500,-26.27,20240408,62000,0.48,20240821,84500,-26.27,20240408,62000,0.48,20240821,0.23,N,010950,2500,2814 억,,86045561,N,N,109,N,00,N
20240822,130247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62200,0,3,0.00,7929345400,127366,38.29,62200,62500,62100,80800,43600,62200,62256.42,76.43,0,-7225,63266,62732,62366,61832,61466,62550,61650,2815,18600,2500,47270,100,1,112582792,70026,7.64,0.80,12,0.11,8137.00,77522.00,84500,20240408,-26.39,62000,20240821,0.32,84500,-26.39,20240408,62000,0.32,20240821,84500,-26.39,20240408,62000,0.32,20240821,0.23,N,010950,2500,2814 억,,86045561,N,N,109,N,00,N
20240822,120249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62300,100,2,0.16,6868447400,110309,33.16,62200,62500,62100,80800,43600,62200,62265.58,76.43,0,-9516,63266,62732,62366,61832,61466,62550,61650,2815,18600,2500,47270,100,1,112582792,70139,7.66,0.80,12,0.10,8137.00,77522.00,84500,20240408,-26.27,62000,20240821,0.48,84500,-26.27,20240408,62000,0.48,20240821,84500,-26.27,20240408,62000,0.48,20240821,0.23,N,010950,2500,2814 억,,86045561,N,N,109,N,00,N
20240822,110247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62300,100,2,0.16,4329922900,69494,20.89,62200,62500,62200,80800,43600,62200,62306.58,76.43,0,-858,63266,62732,62366,61832,61466,62550,61650,2815,18600,2500,47270,100,1,112582792,70139,7.66,0.80,12,0.06,8137.00,77522.00,84500,20240408,-26.27,62000,20240821,0.48,84500,-26.27,20240408,62000,0.48,20240821,84500,-26.27,20240408,62000,0.48,20240821,0.23,N,010950,2500,2814 억,,86045561,N,N,109,N,00,N
20240822,100248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62300,100,2,0.16,2898671500,46516,13.98,62200,62500,62200,80800,43600,62200,62315.82,76.43,0,1404,63266,62732,62366,61832,61466,62550,61650,2815,18600,2500,47270,100,1,112582792,70139,7.66,0.80,12,0.04,8137.00,77522.00,84500,20240408,-26.27,62000,20240821,0.48,84500,-26.27,20240408,62000,0.48,20240821,84500,-26.27,20240408,62000,0.48,20240821,0.23,N,010950,2500,2814 억,,86045561,N,N,109,N,00,N
20240822,090247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62300,100,2,0.16,416850000,6697,2.01,62200,62400,62200,80800,43600,62200,62244.94,76.43,0,1894,63266,62732,62366,61832,61466,62550,61650,2815,18600,2500,47270,100,1,112582792,70139,7.66,0.80,12,0.01,8137.00,77522.00,84500,20240408,-26.27,62000,20240821,0.48,84500,-26.27,20240408,62000,0.48,20240821,84500,-26.27,20240408,62000,0.48,20240821,0.23,N,010950,2500,2814 억,,86045561,N,N,109,N,00,N
20240821,160247,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,62200,-100,5,-0.16,20543374900,330085,95.28,62400,62900,62000,80900,43700,62300,62236.76,76.51,0,-28952,63233,62766,62433,61966,61633,62600,61800,2815,18600,2500,47340,100,1,112582792,70026,7.64,0.80,12,0.29,8137.00,77522.00,84500,20240408,-26.39,62000,20240821,0.32,84500,-26.39,20240408,62000,0.32,20240821,84500,-26.39,20240408,62000,0.32,20240821,0.21,N,010950,2500,2814 억,,86139498,N,N,109,N,00,N
20240821,150250,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,62200,-100,5,-0.16,19298506000,310070,89.51,62400,62900,62000,80900,43700,62300,62239.19,76.51,0,-33099,63233,62766,62433,61966,61633,62600,61800,2815,18600,2500,47340,100,1,112582792,70026,7.64,0.80,12,0.28,8137.00,77522.00,84500,20240408,-26.39,62000,20240821,0.32,84500,-26.39,20240408,62000,0.32,20240821,84500,-26.39,20240408,62000,0.32,20240821,0.21,N,010950,2500,2814 억,,86139498,N,N,415,N,00,N
20240821,140246,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,62100,-200,5,-0.32,16703323200,268297,77.45,62400,62900,62000,80900,43700,62300,62256.84,76.51,0,-35646,63233,62766,62433,61966,61633,62600,61800,2815,18600,2500,47340,100,1,112582792,69914,7.63,0.80,12,0.24,8137.00,77522.00,84500,20240408,-26.51,62000,20240821,0.16,84500,-26.51,20240408,62000,0.16,20240821,84500,-26.51,20240408,62000,0.16,20240821,0.21,N,010950,2500,2814 억,,86139498,N,N,415,N,00,N
20240821,130247,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,62200,-100,5,-0.16,12562546500,201694,58.22,62400,62900,62000,80900,43700,62300,62285.18,76.51,0,-15703,63233,62766,62433,61966,61633,62600,61800,2815,18600,2500,47340,100,1,112582792,70026,7.64,0.80,12,0.18,8137.00,77522.00,84500,20240408,-26.39,62000,20240821,0.32,84500,-26.39,20240408,62000,0.32,20240821,84500,-26.39,20240408,62000,0.32,20240821,0.21,N,010950,2500,2814 억,,86139498,N,N,415,N,00,N
20240821,120251,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,62200,-100,5,-0.16,10923597300,175332,50.61,62400,62900,62000,80900,43700,62300,62302.36,76.51,0,-15910,63233,62766,62433,61966,61633,62600,61800,2815,18600,2500,47340,100,1,112582792,70026,7.64,0.80,12,0.16,8137.00,77522.00,84500,20240408,-26.39,62000,20240821,0.32,84500,-26.39,20240408,62000,0.32,20240821,84500,-26.39,20240408,62000,0.32,20240821,0.21,N,010950,2500,2814 억,,86139498,N,N,415,N,00,N
20240821,110247,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,62300,0,3,0.00,8378946600,134397,38.80,62400,62900,62000,80900,43700,62300,62344.75,76.51,0,-16038,63233,62766,62433,61966,61633,62600,61800,2815,18600,2500,47340,100,1,112582792,70139,7.66,0.80,12,0.12,8137.00,77522.00,84500,20240408,-26.27,62000,20240821,0.48,84500,-26.27,20240408,62000,0.48,20240821,84500,-26.27,20240408,62000,0.48,20240821,0.21,N,010950,2500,2814 억,,86139498,N,N,415,N,00,N
20240821,100250,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,62300,0,3,0.00,5287859500,84703,24.45,62400,62900,62000,80900,43700,62300,62428.27,76.51,0,731,63233,62766,62433,61966,61633,62600,61800,2815,18600,2500,47340,100,1,112582792,70139,7.66,0.80,12,0.08,8137.00,77522.00,84500,20240408,-26.27,62000,20240821,0.48,84500,-26.27,20240408,62000,0.48,20240821,84500,-26.27,20240408,62000,0.48,20240821,0.21,N,010950,2500,2814 억,,86139498,N,N,415,N,00,N
20240821,090247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62700,400,2,0.64,183170800,2933,0.85,62400,62700,62300,80900,43700,62300,62452.62,76.51,0,778,63233,62766,62433,61966,61633,62600,61800,2815,18600,2500,47340,100,1,112582792,70589,7.71,0.81,12,0.00,8137.00,77522.00,84500,20240408,-25.80,62100,20240820,0.97,84500,-25.80,20240408,62100,0.97,20240820,84500,-25.80,20240408,62100,0.97,20240820,0.21,N,010950,2500,2814 억,,86139498,N,N,415,N,00,N
20240820,160244,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,62300,-600,5,-0.95,21401507900,343444,50.44,62900,62900,62100,81700,44100,62900,62313.93,76.66,0,-85064,66233,64566,63433,61766,60633,64000,61200,2815,18800,2500,47800,100,1,112582792,70139,7.66,0.80,12,0.31,8137.00,77522.00,84500,20240408,-26.27,62100,20240820,0.32,84500,-26.27,20240408,62100,0.32,20240820,84500,-26.27,20240408,62100,0.32,20240820,0.19,N,010950,2500,2814 억,,86303482,N,N,400,N,00,N
20240820,150248,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,62300,-600,5,-0.95,19034112900,305465,44.86,62900,62900,62100,81700,44100,62900,62311.39,76.66,0,-87096,66233,64566,63433,61766,60633,64000,61200,2815,18800,2500,47800,100,1,112582792,70139,7.66,0.80,12,0.27,8137.00,77522.00,84500,20240408,-26.27,62100,20240820,0.32,84500,-26.27,20240408,62100,0.32,20240820,84500,-26.27,20240408,62100,0.32,20240820,0.19,N,010950,2500,2814 억,,86303482,N,N,93,N,00,N
20240820,140248,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,62300,-600,5,-0.95,17259093500,276999,40.68,62900,62900,62100,81700,44100,62900,62306.82,76.66,0,-80907,66233,64566,63433,61766,60633,64000,61200,2815,18800,2500,47800,100,1,112582792,70139,7.66,0.80,12,0.25,8137.00,77522.00,84500,20240408,-26.27,62100,20240820,0.32,84500,-26.27,20240408,62100,0.32,20240820,84500,-26.27,20240408,62100,0.32,20240820,0.19,N,010950,2500,2814 억,,86303482,N,N,93,N,00,N
20240820,130246,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,62200,-700,5,-1.11,15356155500,246446,36.19,62900,62900,62100,81700,44100,62900,62309.76,76.66,0,-76624,66233,64566,63433,61766,60633,64000,61200,2815,18800,2500,47800,100,1,112582792,70026,7.64,0.80,12,0.22,8137.00,77522.00,84500,20240408,-26.39,62100,20240820,0.16,84500,-26.39,20240408,62100,0.16,20240820,84500,-26.39,20240408,62100,0.16,20240820,0.19,N,010950,2500,2814 억,,86303482,N,N,93,N,00,N
20240820,120246,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,62400,-500,5,-0.79,13502906600,216719,31.83,62900,62900,62100,81700,44100,62900,62305.29,76.66,0,-71350,66233,64566,63433,61766,60633,64000,61200,2815,18800,2500,47800,100,1,112582792,70252,7.67,0.80,12,0.19,8137.00,77522.00,84500,20240408,-26.15,62100,20240820,0.48,84500,-26.15,20240408,62100,0.48,20240820,84500,-26.15,20240408,62100,0.48,20240820,0.19,N,010950,2500,2814 억,,86303482,N,N,93,N,00,N
20240820,110246,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,62200,-700,5,-1.11,11700231900,187819,27.58,62900,62900,62100,81700,44100,62900,62294.35,76.66,0,-65413,66233,64566,63433,61766,60633,64000,61200,2815,18800,2500,47800,100,1,112582792,70026,7.64,0.80,12,0.17,8137.00,77522.00,84500,20240408,-26.39,62100,20240820,0.16,84500,-26.39,20240408,62100,0.16,20240820,84500,-26.39,20240408,62100,0.16,20240820,0.19,N,010950,2500,2814 억,,86303482,N,N,93,N,00,N
20240820,100245,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,62300,-600,5,-0.95,8749082500,140443,20.63,62900,62900,62100,81700,44100,62900,62295.12,76.66,0,-51570,66233,64566,63433,61766,60633,64000,61200,2815,18800,2500,47800,100,1,112582792,70139,7.66,0.80,12,0.12,8137.00,77522.00,84500,20240408,-26.27,62100,20240820,0.32,84500,-26.27,20240408,62100,0.32,20240820,84500,-26.27,20240408,62100,0.32,20240820,0.19,N,010950,2500,2814 억,,86303482,N,N,93,N,00,N
20240820,090246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,62600,-300,5,-0.48,565879300,9021,1.32,62900,62900,62500,81700,44100,62900,62723.64,76.66,0,-4246,66233,64566,63433,61766,60633,64000,61200,2815,18800,2500,47800,100,1,112582792,70477,7.69,0.81,12,0.01,8137.00,77522.00,84500,20240408,-25.92,62300,20240819,0.48,84500,-25.92,20240408,62300,0.48,20240819,84500,-25.92,20240408,62300,0.48,20240819,0.19,N,010950,2500,2814 억,,86303482,N,N,93,N,00,N
20240819,160244,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,62900,-2300,5,-3.53,42925070300,678809,193.33,65000,65100,62300,84700,45700,65200,63235.46,76.95,0,-281744,67466,66332,65666,64532,63866,66000,64200,2815,19500,2500,49550,100,1,112582792,70815,7.73,0.81,12,0.60,8137.00,77522.00,84500,20240408,-25.56,62300,20240819,0.96,84500,-25.56,20240408,62300,0.96,20240819,84500,-25.56,20240408,62300,0.96,20240819,0.20,N,010950,2500,2814 억,,86634872,N,N,93,N,00,N
20240819,150244,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,62800,-2400,5,-3.68,40260053100,636410,181.25,65000,65100,62300,84700,45700,65200,63260.66,76.95,0,-266983,67466,66332,65666,64532,63866,66000,64200,2815,19500,2500,49550,100,1,112582792,70702,7.72,0.81,12,0.57,8137.00,77522.00,84500,20240408,-25.68,62300,20240819,0.80,84500,-25.68,20240408,62300,0.80,20240819,84500,-25.68,20240408,62300,0.80,20240819,0.20,N,010950,2500,2814 억,,86634872,N,N,60,N,00,N
20240819,140245,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,62900,-2300,5,-3.53,35597494900,562105,160.09,65000,65100,62300,84700,45700,65200,63328.33,76.95,0,-241533,67466,66332,65666,64532,63866,66000,64200,2815,19500,2500,49550,100,1,112582792,70815,7.73,0.81,12,0.50,8137.00,77522.00,84500,20240408,-25.56,62300,20240819,0.96,84500,-25.56,20240408,62300,0.96,20240819,84500,-25.56,20240408,62300,0.96,20240819,0.20,N,010950,2500,2814 억,,86634872,N,N,60,N,00,N
20240819,130246,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,63100,-2100,5,-3.22,31278108500,493510,140.55,65000,65100,62300,84700,45700,65200,63378.24,76.95,0,-211192,67466,66332,65666,64532,63866,66000,64200,2815,19500,2500,49550,100,1,112582792,71040,7.75,0.81,12,0.44,8137.00,77522.00,84500,20240408,-25.33,62300,20240819,1.28,84500,-25.33,20240408,62300,1.28,20240819,84500,-25.33,20240408,62300,1.28,20240819,0.20,N,010950,2500,2814 억,,86634872,N,N,60,N,00,N
20240819,120244,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,63200,-2000,5,-3.07,29166781500,460094,131.04,65000,65100,62300,84700,45700,65200,63392.41,76.95,0,-194369,67466,66332,65666,64532,63866,66000,64200,2815,19500,2500,49550,100,1,112582792,71152,7.77,0.82,12,0.41,8137.00,77522.00,84500,20240408,-25.21,62300,20240819,1.44,84500,-25.21,20240408,62300,1.44,20240819,84500,-25.21,20240408,62300,1.44,20240819,0.20,N,010950,2500,2814 억,,86634872,N,N,60,N,00,N
20240819,110244,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,63000,-2200,5,-3.37,26466400700,417254,118.84,65000,65100,62300,84700,45700,65200,63429.22,76.95,0,-182221,67466,66332,65666,64532,63866,66000,64200,2815,19500,2500,49550,100,1,112582792,70927,7.74,0.81,12,0.37,8137.00,77522.00,84500,20240408,-25.44,62300,20240819,1.12,84500,-25.44,20240408,62300,1.12,20240819,84500,-25.44,20240408,62300,1.12,20240819,0.20,N,010950,2500,2814 억,,86634872,N,N,60,N,00,N
20240819,100245,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,62900,-2300,5,-3.53,22350926300,352083,100.27,65000,65100,62300,84700,45700,65200,63481.14,76.95,0,-151831,67466,66332,65666,64532,63866,66000,64200,2815,19500,2500,49550,100,1,112582792,70815,7.73,0.81,12,0.31,8137.00,77522.00,84500,20240408,-25.56,62300,20240819,0.96,84500,-25.56,20240408,62300,0.96,20240819,84500,-25.56,20240408,62300,0.96,20240819,0.20,N,010950,2500,2814 억,,86634872,N,N,60,N,00,N
20240819,090244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,64800,-400,5,-0.61,1084920400,16700,4.76,65000,65100,64800,84700,45700,65200,64962.84,76.95,0,-6959,67466,66332,65666,64532,63866,66000,64200,2815,19500,2500,49550,100,1,112582792,72954,7.96,0.84,12,0.01,8137.00,77522.00,84500,20240408,-23.31,64100,20240807,1.09,84500,-23.31,20240408,64100,1.09,20240807,84500,-23.31,20240408,64100,1.09,20240807,0.20,N,010950,2500,2814 억,,86634872,N,N,60,N,00,N
20240816,160242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65200,-1100,5,-1.66,22605521900,345154,220.46,66800,66800,65000,86100,46500,66300,65494.06,77.00,0,-20489,66766,66532,66166,65932,65566,66650,66050,2815,19800,2500,50380,100,1,112582792,73404,8.01,0.84,12,0.31,8137.00,77522.00,84500,20240408,-22.84,64100,20240807,1.72,84500,-22.84,20240408,64100,1.72,20240807,84500,-22.84,20240408,64100,1.72,20240807,0.21,N,010950,2500,2814 억,,86691161,N,N,60,N,00,N
20240816,150245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65400,-900,5,-1.36,20029861200,305679,195.25,66800,66800,65000,86100,46500,66300,65525.80,77.00,0,-13693,66766,66532,66166,65932,65566,66650,66050,2815,19800,2500,50380,100,1,112582792,73629,8.04,0.84,12,0.27,8137.00,77522.00,84500,20240408,-22.60,64100,20240807,2.03,84500,-22.60,20240408,64100,2.03,20240807,84500,-22.60,20240408,64100,2.03,20240807,0.21,N,010950,2500,2814 억,,86691161,N,N,161,N,00,N
20240816,140245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65500,-800,5,-1.21,18290335800,279078,178.26,66800,66800,65000,86100,46500,66300,65538.43,77.00,0,-3455,66766,66532,66166,65932,65566,66650,66050,2815,19800,2500,50380,100,1,112582792,73742,8.05,0.84,12,0.25,8137.00,77522.00,84500,20240408,-22.49,64100,20240807,2.18,84500,-22.49,20240408,64100,2.18,20240807,84500,-22.49,20240408,64100,2.18,20240807,0.21,N,010950,2500,2814 억,,86691161,N,N,161,N,00,N
20240816,130247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65700,-600,5,-0.90,17362706000,264937,169.22,66800,66800,65000,86100,46500,66300,65535.22,77.00,0,-5053,66766,66532,66166,65932,65566,66650,66050,2815,19800,2500,50380,100,1,112582792,73967,8.07,0.85,12,0.24,8137.00,77522.00,84500,20240408,-22.25,64100,20240807,2.50,84500,-22.25,20240408,64100,2.50,20240807,84500,-22.25,20240408,64100,2.50,20240807,0.21,N,010950,2500,2814 억,,86691161,N,N,161,N,00,N
20240816,120245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65600,-700,5,-1.06,16206411800,247303,157.96,66800,66800,65000,86100,46500,66300,65532.61,77.00,0,-10795,66766,66532,66166,65932,65566,66650,66050,2815,19800,2500,50380,100,1,112582792,73854,8.06,0.85,12,0.22,8137.00,77522.00,84500,20240408,-22.37,64100,20240807,2.34,84500,-22.37,20240408,64100,2.34,20240807,84500,-22.37,20240408,64100,2.34,20240807,0.21,N,010950,2500,2814 억,,86691161,N,N,161,N,00,N
20240816,110245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65500,-800,5,-1.21,14783998300,225579,144.08,66800,66800,65000,86100,46500,66300,65538.00,77.00,0,-20184,66766,66532,66166,65932,65566,66650,66050,2815,19800,2500,50380,100,1,112582792,73742,8.05,0.84,12,0.20,8137.00,77522.00,84500,20240408,-22.49,64100,20240807,2.18,84500,-22.49,20240408,64100,2.18,20240807,84500,-22.49,20240408,64100,2.18,20240807,0.21,N,010950,2500,2814 억,,86691161,N,N,161,N,00,N
20240816,100243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65200,-1100,5,-1.66,10576776600,161027,102.85,66800,66800,65000,86100,46500,66300,65683.25,77.00,0,-5480,66766,66532,66166,65932,65566,66650,66050,2815,19800,2500,50380,100,1,112582792,73404,8.01,0.84,12,0.14,8137.00,77522.00,84500,20240408,-22.84,64100,20240807,1.72,84500,-22.84,20240408,64100,1.72,20240807,84500,-22.84,20240408,64100,1.72,20240807,0.21,N,010950,2500,2814 억,,86691161,N,N,161,N,00,N
20240816,090244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66400,100,2,0.15,830850200,12495,7.98,66800,66800,66200,86100,46500,66300,66494.63,77.00,0,3738,66766,66532,66166,65932,65566,66650,66050,2815,19800,2500,50380,100,1,112582792,74755,8.16,0.86,12,0.01,8137.00,77522.00,84500,20240408,-21.42,64100,20240807,3.59,84500,-21.42,20240408,64100,3.59,20240807,84500,-21.42,20240408,64100,3.59,20240807,0.21,N,010950,2500,2814 억,,86691161,N,N,161,N,00,N
20240814,160244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66300,0,3,0.00,10285177300,155714,64.45,66200,66400,65800,86100,46500,66300,66051.55,77.14,0,16467,67433,66866,66333,65766,65233,67150,66050,2815,19800,2500,50380,100,1,112582792,74642,8.15,0.86,12,0.14,8137.00,77522.00,84500,20240408,-21.54,64100,20240807,3.43,84500,-21.54,20240408,64100,3.43,20240807,84500,-21.54,20240408,64100,3.43,20240807,0.21,N,010950,2500,2814 억,,86840823,N,N,161,N,00,N
20240814,150246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66200,-100,5,-0.15,7861036000,119129,49.31,66200,66300,65800,86100,46500,66300,65987.39,77.14,0,4497,67433,66866,66333,65766,65233,67150,66050,2815,19800,2500,50380,100,1,112582792,74530,8.14,0.85,12,0.11,8137.00,77522.00,84500,20240408,-21.66,64100,20240807,3.28,84500,-21.66,20240408,64100,3.28,20240807,84500,-21.66,20240408,64100,3.28,20240807,0.21,N,010950,2500,2814 억,,86840823,N,N,561,N,00,N
20240814,140248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65900,-400,5,-0.60,6340826000,96119,39.78,66200,66300,65800,86100,46500,66300,65968.23,77.14,0,-4472,67433,66866,66333,65766,65233,67150,66050,2815,19800,2500,50380,100,1,112582792,74192,8.10,0.85,12,0.09,8137.00,77522.00,84500,20240408,-22.01,64100,20240807,2.81,84500,-22.01,20240408,64100,2.81,20240807,84500,-22.01,20240408,64100,2.81,20240807,0.21,N,010950,2500,2814 억,,86840823,N,N,561,N,00,N
20240814,130247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65900,-400,5,-0.60,4694730800,71150,29.45,66200,66300,65800,86100,46500,66300,65983.22,77.14,0,-11604,67433,66866,66333,65766,65233,67150,66050,2815,19800,2500,50380,100,1,112582792,74192,8.10,0.85,12,0.06,8137.00,77522.00,84500,20240408,-22.01,64100,20240807,2.81,84500,-22.01,20240408,64100,2.81,20240807,84500,-22.01,20240408,64100,2.81,20240807,0.21,N,010950,2500,2814 억,,86840823,N,N,561,N,00,N
20240814,120245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65900,-400,5,-0.60,4187786300,63466,26.27,66200,66300,65800,86100,46500,66300,65984.33,77.14,0,-10267,67433,66866,66333,65766,65233,67150,66050,2815,19800,2500,50380,100,1,112582792,74192,8.10,0.85,12,0.06,8137.00,77522.00,84500,20240408,-22.01,64100,20240807,2.81,84500,-22.01,20240408,64100,2.81,20240807,84500,-22.01,20240408,64100,2.81,20240807,0.21,N,010950,2500,2814 억,,86840823,N,N,561,N,00,N
20240814,110243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66000,-300,5,-0.45,3231176900,48985,20.27,66200,66300,65800,86100,46500,66300,65962.04,77.14,0,-5868,67433,66866,66333,65766,65233,67150,66050,2815,19800,2500,50380,100,1,112582792,74305,8.11,0.85,12,0.04,8137.00,77522.00,84500,20240408,-21.89,64100,20240807,2.96,84500,-21.89,20240408,64100,2.96,20240807,84500,-21.89,20240408,64100,2.96,20240807,0.21,N,010950,2500,2814 억,,86840823,N,N,561,N,00,N
20240814,100243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65900,-400,5,-0.60,2255656100,34205,14.16,66200,66300,65800,86100,46500,66300,65944.40,77.14,0,-5638,67433,66866,66333,65766,65233,67150,66050,2815,19800,2500,50380,100,1,112582792,74192,8.10,0.85,12,0.03,8137.00,77522.00,84500,20240408,-22.01,64100,20240807,2.81,84500,-22.01,20240408,64100,2.81,20240807,84500,-22.01,20240408,64100,2.81,20240807,0.21,N,010950,2500,2814 억,,86840823,N,N,561,N,00,N
20240814,090314,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65900,-400,5,-0.60,504393500,7641,3.16,66200,66300,65800,86100,46500,66300,66008.48,77.14,0,-1608,67433,66866,66333,65766,65233,67150,66050,2815,19800,2500,50380,100,1,112582792,74192,8.10,0.85,12,0.01,8137.00,77522.00,84500,20240408,-22.01,64100,20240807,2.81,84500,-22.01,20240408,64100,2.81,20240807,84500,-22.01,20240408,64100,2.81,20240807,0.21,N,010950,2500,2814 억,,86840823,N,N,561,N,00,N
20240813,160242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66300,1000,2,1.53,16002314700,241247,143.12,66100,66900,65800,84800,45800,65300,66331.79,77.18,0,59679,66100,65700,65500,65100,64900,65600,65000,2815,19500,2500,49620,100,1,112582792,74642,8.15,0.86,12,0.21,8137.00,77522.00,84500,20240408,-21.54,64100,20240807,3.43,84500,-21.54,20240408,64100,3.43,20240807,84500,-21.54,20240408,64100,3.43,20240807,0.20,N,010950,2500,2814 억,,86896967,N,N,561,N,00,N
20240813,150242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66500,1200,2,1.84,13625969300,205424,121.86,66100,66900,65800,84800,45800,65300,66331.03,77.18,0,40425,66100,65700,65500,65100,64900,65600,65000,2815,19500,2500,49620,100,1,112582792,74868,8.17,0.86,12,0.18,8137.00,77522.00,84500,20240408,-21.30,64100,20240807,3.74,84500,-21.30,20240408,64100,3.74,20240807,84500,-21.30,20240408,64100,3.74,20240807,0.20,N,010950,2500,2814 억,,86896967,N,N,8,N,00,N
20240813,140242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66400,1100,2,1.68,12562273400,189403,112.36,66100,66900,65800,84800,45800,65300,66325.71,77.18,0,33887,66100,65700,65500,65100,64900,65600,65000,2815,19500,2500,49620,100,1,112582792,74755,8.16,0.86,12,0.17,8137.00,77522.00,84500,20240408,-21.42,64100,20240807,3.59,84500,-21.42,20240408,64100,3.59,20240807,84500,-21.42,20240408,64100,3.59,20240807,0.20,N,010950,2500,2814 억,,86896967,N,N,8,N,00,N
20240813,130243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66400,1100,2,1.68,11554106300,174211,103.35,66100,66900,65800,84800,45800,65300,66322.57,77.18,0,34190,66100,65700,65500,65100,64900,65600,65000,2815,19500,2500,49620,100,1,112582792,74755,8.16,0.86,12,0.15,8137.00,77522.00,84500,20240408,-21.42,64100,20240807,3.59,84500,-21.42,20240408,64100,3.59,20240807,84500,-21.42,20240408,64100,3.59,20240807,0.20,N,010950,2500,2814 억,,86896967,N,N,8,N,00,N
20240813,120243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66100,800,2,1.23,9538943000,143784,85.30,66100,66900,65800,84800,45800,65300,66342.28,77.18,0,31407,66100,65700,65500,65100,64900,65600,65000,2815,19500,2500,49620,100,1,112582792,74417,8.12,0.85,12,0.13,8137.00,77522.00,84500,20240408,-21.78,64100,20240807,3.12,84500,-21.78,20240408,64100,3.12,20240807,84500,-21.78,20240408,64100,3.12,20240807,0.20,N,010950,2500,2814 억,,86896967,N,N,8,N,00,N
20240813,110240,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66200,900,2,1.38,7535755200,113524,67.35,66100,66900,65800,84800,45800,65300,66380.43,77.18,0,20118,66100,65700,65500,65100,64900,65600,65000,2815,19500,2500,49620,100,1,112582792,74530,8.14,0.85,12,0.10,8137.00,77522.00,84500,20240408,-21.66,64100,20240807,3.28,84500,-21.66,20240408,64100,3.28,20240807,84500,-21.66,20240408,64100,3.28,20240807,0.20,N,010950,2500,2814 억,,86896967,N,N,8,N,00,N
20240813,100240,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66500,1200,2,1.84,5251711100,79114,46.93,66100,66900,65800,84800,45800,65300,66381.77,77.18,0,11730,66100,65700,65500,65100,64900,65600,65000,2815,19500,2500,49620,100,1,112582792,74868,8.17,0.86,12,0.07,8137.00,77522.00,84500,20240408,-21.30,64100,20240807,3.74,84500,-21.30,20240408,64100,3.74,20240807,84500,-21.30,20240408,64100,3.74,20240807,0.20,N,010950,2500,2814 억,,86896967,N,N,8,N,00,N
20240813,090241,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,1400,2,2.14,2083226900,31288,18.56,66100,66900,66000,84800,45800,65300,66582.91,77.18,0,13571,66100,65700,65500,65100,64900,65600,65000,2815,19500,2500,49620,100,1,112582792,75093,8.20,0.86,12,0.03,8137.00,77522.00,84500,20240408,-21.07,64100,20240807,4.06,84500,-21.07,20240408,64100,4.06,20240807,84500,-21.07,20240408,64100,4.06,20240807,0.20,N,010950,2500,2814 억,,86896967,N,N,8,N,00,N
20240812,160240,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65300,-400,5,-0.61,11012521600,168253,40.53,65900,65900,65300,85400,46000,65700,65452.92,77.18,0,8782,66366,66032,65666,65332,64966,66050,65350,2815,19700,2500,49930,100,1,112582792,73517,8.03,0.84,12,0.15,8137.00,77522.00,84500,20240408,-22.72,64100,20240807,1.87,84500,-22.72,20240408,64100,1.87,20240807,84500,-22.72,20240408,64100,1.87,20240807,0.20,N,010950,2500,2814 억,,86896336,N,N,8,N,00,N
20240812,150243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65300,-400,5,-0.61,9760773400,149087,35.91,65900,65900,65300,85400,46000,65700,65470.32,77.18,0,3707,66366,66032,65666,65332,64966,66050,65350,2815,19700,2500,49930,100,1,112582792,73517,8.03,0.84,12,0.13,8137.00,77522.00,84500,20240408,-22.72,64100,20240807,1.87,84500,-22.72,20240408,64100,1.87,20240807,84500,-22.72,20240408,64100,1.87,20240807,0.20,N,010950,2500,2814 억,,86896336,N,N,189,N,00,N
20240812,140242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65400,-300,5,-0.46,8008433400,122270,29.45,65900,65900,65300,85400,46000,65700,65497.94,77.18,0,932,66366,66032,65666,65332,64966,66050,65350,2815,19700,2500,49930,100,1,112582792,73629,8.04,0.84,12,0.11,8137.00,77522.00,84500,20240408,-22.60,64100,20240807,2.03,84500,-22.60,20240408,64100,2.03,20240807,84500,-22.60,20240408,64100,2.03,20240807,0.20,N,010950,2500,2814 억,,86896336,N,N,189,N,00,N
20240812,130239,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65500,-200,5,-0.30,6598490300,100697,24.26,65900,65900,65300,85400,46000,65700,65528.17,77.18,0,-603,66366,66032,65666,65332,64966,66050,65350,2815,19700,2500,49930,100,1,112582792,73742,8.05,0.84,12,0.09,8137.00,77522.00,84500,20240408,-22.49,64100,20240807,2.18,84500,-22.49,20240408,64100,2.18,20240807,84500,-22.49,20240408,64100,2.18,20240807,0.20,N,010950,2500,2814 억,,86896336,N,N,189,N,00,N
20240812,120240,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65500,-200,5,-0.30,5416834300,82624,19.90,65900,65900,65300,85400,46000,65700,65560.06,77.18,0,274,66366,66032,65666,65332,64966,66050,65350,2815,19700,2500,49930,100,1,112582792,73742,8.05,0.84,12,0.07,8137.00,77522.00,84500,20240408,-22.49,64100,20240807,2.18,84500,-22.49,20240408,64100,2.18,20240807,84500,-22.49,20240408,64100,2.18,20240807,0.20,N,010950,2500,2814 억,,86896336,N,N,189,N,00,N
20240812,110239,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65400,-300,5,-0.46,4013659500,61161,14.73,65900,65900,65400,85400,46000,65700,65624.49,77.18,0,77,66366,66032,65666,65332,64966,66050,65350,2815,19700,2500,49930,100,1,112582792,73629,8.04,0.84,12,0.05,8137.00,77522.00,84500,20240408,-22.60,64100,20240807,2.03,84500,-22.60,20240408,64100,2.03,20240807,84500,-22.60,20240408,64100,2.03,20240807,0.20,N,010950,2500,2814 억,,86896336,N,N,189,N,00,N
20240812,100238,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65900,200,2,0.30,1740243900,26481,6.38,65900,65900,65400,85400,46000,65700,65716.70,77.18,0,2382,66366,66032,65666,65332,64966,66050,65350,2815,19700,2500,49930,100,1,112582792,74192,8.10,0.85,12,0.02,8137.00,77522.00,84500,20240408,-22.01,64100,20240807,2.81,84500,-22.01,20240408,64100,2.81,20240807,84500,-22.01,20240408,64100,2.81,20240807,0.20,N,010950,2500,2814 억,,86896336,N,N,189,N,00,N
20240812,090237,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65600,-100,5,-0.15,111915800,1701,0.41,65900,65900,65600,85400,46000,65700,65794.12,77.18,0,-287,66366,66032,65666,65332,64966,66050,65350,2815,19700,2500,49930,100,1,112582792,73854,8.06,0.85,12,0.00,8137.00,77522.00,84500,20240408,-22.37,64100,20240807,2.34,84500,-22.37,20240408,64100,2.34,20240807,84500,-22.37,20240408,64100,2.34,20240807,0.20,N,010950,2500,2814 억,,86896336,N,N,189,N,00,N
20240809,160237,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65700,100,2,0.15,11382115600,173495,70.36,65700,66000,65300,85200,46000,65600,65604.83,77.22,0,-29316,66866,66232,65566,64932,64266,66550,65250,2815,19600,2500,49850,100,1,112582792,73967,8.07,0.85,12,0.15,8137.00,77522.00,84500,20240408,-22.25,64100,20240807,2.50,84500,-22.25,20240408,64100,2.50,20240807,84500,-22.25,20240408,64100,2.50,20240807,0.20,N,010950,2500,2814 억,,86941110,N,N,189,N,00,N
20240809,150241,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65600,0,3,0.00,10700884500,163122,66.16,65700,66000,65300,85200,46000,65600,65600.50,77.22,0,-29233,66866,66232,65566,64932,64266,66550,65250,2815,19600,2500,49850,100,1,112582792,73854,8.06,0.85,12,0.14,8137.00,77522.00,84500,20240408,-22.37,64100,20240807,2.34,84500,-22.37,20240408,64100,2.34,20240807,84500,-22.37,20240408,64100,2.34,20240807,0.20,N,010950,2500,2814 억,,86941110,N,N,407,N,00,N
20240809,140241,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65400,-200,5,-0.30,9245994300,140915,57.15,65700,66000,65300,85200,46000,65600,65613.98,77.22,0,-30578,66866,66232,65566,64932,64266,66550,65250,2815,19600,2500,49850,100,1,112582792,73629,8.04,0.84,12,0.13,8137.00,77522.00,84500,20240408,-22.60,64100,20240807,2.03,84500,-22.60,20240408,64100,2.03,20240807,84500,-22.60,20240408,64100,2.03,20240807,0.20,N,010950,2500,2814 억,,86941110,N,N,407,N,00,N
20240809,130241,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65600,0,3,0.00,6754281400,102887,41.73,65700,66000,65300,85200,46000,65600,65647.57,77.22,0,-18150,66866,66232,65566,64932,64266,66550,65250,2815,19600,2500,49850,100,1,112582792,73854,8.06,0.85,12,0.09,8137.00,77522.00,84500,20240408,-22.37,64100,20240807,2.34,84500,-22.37,20240408,64100,2.34,20240807,84500,-22.37,20240408,64100,2.34,20240807,0.20,N,010950,2500,2814 억,,86941110,N,N,407,N,00,N
20240809,120240,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65500,-100,5,-0.15,5587495500,85100,34.51,65700,66000,65300,85200,46000,65600,65658.00,77.22,0,-11980,66866,66232,65566,64932,64266,66550,65250,2815,19600,2500,49850,100,1,112582792,73742,8.05,0.84,12,0.08,8137.00,77522.00,84500,20240408,-22.49,64100,20240807,2.18,84500,-22.49,20240408,64100,2.18,20240807,84500,-22.49,20240408,64100,2.18,20240807,0.20,N,010950,2500,2814 억,,86941110,N,N,407,N,00,N
20240809,110237,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65700,100,2,0.15,3659922000,55744,22.61,65700,66000,65300,85200,46000,65600,65655.89,77.22,0,-10873,66866,66232,65566,64932,64266,66550,65250,2815,19600,2500,49850,100,1,112582792,73967,8.07,0.85,12,0.05,8137.00,77522.00,84500,20240408,-22.25,64100,20240807,2.50,84500,-22.25,20240408,64100,2.50,20240807,84500,-22.25,20240408,64100,2.50,20240807,0.20,N,010950,2500,2814 억,,86941110,N,N,407,N,00,N
20240809,100243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65900,300,2,0.46,2443233600,37215,15.09,65700,66000,65300,85200,46000,65600,65651.85,77.22,0,-9236,66866,66232,65566,64932,64266,66550,65250,2815,19600,2500,49850,100,1,112582792,74192,8.10,0.85,12,0.03,8137.00,77522.00,84500,20240408,-22.01,64100,20240807,2.81,84500,-22.01,20240408,64100,2.81,20240807,84500,-22.01,20240408,64100,2.81,20240807,0.20,N,010950,2500,2814 억,,86941110,N,N,407,N,00,N
20240809,090239,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65600,0,3,0.00,699311800,10670,4.33,65700,66000,65300,85200,46000,65600,65540.00,77.22,0,-1787,66866,66232,65566,64932,64266,66550,65250,2815,19600,2500,49850,100,1,112582792,73854,8.06,0.85,12,0.01,8137.00,77522.00,84500,20240408,-22.37,64100,20240807,2.34,84500,-22.37,20240408,64100,2.34,20240807,84500,-22.37,20240408,64100,2.34,20240807,0.20,N,010950,2500,2814 억,,86941110,N,N,407,N,00,N
20240808,160236,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65600,300,2,0.46,16060617900,244322,140.61,65500,66200,64900,84800,45800,65300,65735.49,77.27,0,-38790,66900,66100,65100,64300,63300,66500,64700,2815,19500,2500,49620,100,1,112582792,73854,8.06,0.85,12,0.22,8137.00,77522.00,84500,20240408,-22.37,64100,20240807,2.34,84500,-22.37,20240408,64100,2.34,20240807,84500,-22.37,20240408,64100,2.34,20240807,0.20,N,010950,2500,2814 억,,86989008,N,N,407,N,00,N
20240808,150240,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65500,200,2,0.31,11928667600,181299,104.34,65500,66200,64900,84800,45800,65300,65795.55,77.27,0,-12535,66900,66100,65100,64300,63300,66500,64700,2815,19500,2500,49620,100,1,112582792,73742,8.05,0.84,12,0.16,8137.00,77522.00,84500,20240408,-22.49,64100,20240807,2.18,84500,-22.49,20240408,64100,2.18,20240807,84500,-22.49,20240408,64100,2.18,20240807,0.20,N,010950,2500,2814 억,,86989008,N,N,1099,N,00,N
20240808,140240,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65800,500,2,0.77,10851079000,164887,94.89,65500,66200,64900,84800,45800,65300,65809.19,77.27,0,-8910,66900,66100,65100,64300,63300,66500,64700,2815,19500,2500,49620,100,1,112582792,74079,8.09,0.85,12,0.15,8137.00,77522.00,84500,20240408,-22.13,64100,20240807,2.65,84500,-22.13,20240408,64100,2.65,20240807,84500,-22.13,20240408,64100,2.65,20240807,0.20,N,010950,2500,2814 억,,86989008,N,N,1099,N,00,N
20240808,130240,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65600,300,2,0.46,10095129400,153373,88.27,65500,66200,64900,84800,45800,65300,65820.78,77.27,0,-6813,66900,66100,65100,64300,63300,66500,64700,2815,19500,2500,49620,100,1,112582792,73854,8.06,0.85,12,0.14,8137.00,77522.00,84500,20240408,-22.37,64100,20240807,2.34,84500,-22.37,20240408,64100,2.34,20240807,84500,-22.37,20240408,64100,2.34,20240807,0.20,N,010950,2500,2814 억,,86989008,N,N,1099,N,00,N
20240808,120242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65700,400,2,0.61,9007753000,136839,78.75,65500,66200,64900,84800,45800,65300,65827.38,77.27,0,-2382,66900,66100,65100,64300,63300,66500,64700,2815,19500,2500,49620,100,1,112582792,73967,8.07,0.85,12,0.12,8137.00,77522.00,84500,20240408,-22.25,64100,20240807,2.50,84500,-22.25,20240408,64100,2.50,20240807,84500,-22.25,20240408,64100,2.50,20240807,0.20,N,010950,2500,2814 억,,86989008,N,N,1099,N,00,N
20240808,110239,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65700,400,2,0.61,7953845800,120766,69.50,65500,66200,64900,84800,45800,65300,65861.64,77.27,0,1368,66900,66100,65100,64300,63300,66500,64700,2815,19500,2500,49620,100,1,112582792,73967,8.07,0.85,12,0.11,8137.00,77522.00,84500,20240408,-22.25,64100,20240807,2.50,84500,-22.25,20240408,64100,2.50,20240807,84500,-22.25,20240408,64100,2.50,20240807,0.20,N,010950,2500,2814 억,,86989008,N,N,1099,N,00,N
20240808,100237,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65900,600,2,0.92,5375998900,81709,47.02,65500,66200,64900,84800,45800,65300,65794.46,77.27,0,2513,66900,66100,65100,64300,63300,66500,64700,2815,19500,2500,49620,100,1,112582792,74192,8.10,0.85,12,0.07,8137.00,77522.00,84500,20240408,-22.01,64100,20240807,2.81,84500,-22.01,20240408,64100,2.81,20240807,84500,-22.01,20240408,64100,2.81,20240807,0.20,N,010950,2500,2814 억,,86989008,N,N,1099,N,00,N
20240808,090236,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65300,0,3,0.00,736511800,11276,6.49,65500,65600,64900,84800,45800,65300,65316.76,77.27,0,-2658,66900,66100,65100,64300,63300,66500,64700,2815,19500,2500,49620,100,1,112582792,73517,8.03,0.84,12,0.01,8137.00,77522.00,84500,20240408,-22.72,64100,20240807,1.87,84500,-22.72,20240408,64100,1.87,20240807,84500,-22.72,20240408,64100,1.87,20240807,0.20,N,010950,2500,2814 억,,86989008,N,N,1099,N,00,N
20240807,160233,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,65300,400,2,0.62,11316842700,173427,51.89,64300,65900,64100,84300,45500,64900,65254.12,77.29,0,-31911,67833,66366,65433,63966,63033,65900,63500,2815,19400,2500,49320,100,1,112582792,73517,8.03,0.84,12,0.15,8137.00,77522.00,84500,20240408,-22.72,64100,20240807,1.87,84500,-22.72,20240408,64100,1.87,20240807,84500,-22.72,20240408,64100,1.87,20240807,0.20,N,010950,2500,2814 억,,87014553,N,N,1099,N,00,N
20240807,150236,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,65300,400,2,0.62,10208552100,156459,46.81,64300,65900,64100,84300,45500,64900,65247.46,77.29,0,-27081,67833,66366,65433,63966,63033,65900,63500,2815,19400,2500,49320,100,1,112582792,73517,8.03,0.84,12,0.14,8137.00,77522.00,84500,20240408,-22.72,64100,20240807,1.87,84500,-22.72,20240408,64100,1.87,20240807,84500,-22.72,20240408,64100,1.87,20240807,0.20,N,010950,2500,2814 억,,87014553,N,N,2022,N,00,N
20240807,140239,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,65300,400,2,0.62,8568643900,131354,39.30,64300,65900,64100,84300,45500,64900,65233.22,77.29,0,-25896,67833,66366,65433,63966,63033,65900,63500,2815,19400,2500,49320,100,1,112582792,73517,8.03,0.84,12,0.12,8137.00,77522.00,84500,20240408,-22.72,64100,20240807,1.87,84500,-22.72,20240408,64100,1.87,20240807,84500,-22.72,20240408,64100,1.87,20240807,0.20,N,010950,2500,2814 억,,87014553,N,N,2022,N,00,N
20240807,130238,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,65200,300,2,0.46,7465304700,114433,34.24,64300,65900,64100,84300,45500,64900,65237.34,77.29,0,-20996,67833,66366,65433,63966,63033,65900,63500,2815,19400,2500,49320,100,1,112582792,73404,8.01,0.84,12,0.10,8137.00,77522.00,84500,20240408,-22.84,64100,20240807,1.72,84500,-22.84,20240408,64100,1.72,20240807,84500,-22.84,20240408,64100,1.72,20240807,0.20,N,010950,2500,2814 억,,87014553,N,N,2022,N,00,N
20240807,120238,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,65800,900,2,1.39,5624834300,86339,25.83,64300,65800,64100,84300,45500,64900,65148.24,77.29,0,-7546,67833,66366,65433,63966,63033,65900,63500,2815,19400,2500,49320,100,1,112582792,74079,8.09,0.85,12,0.08,8137.00,77522.00,84500,20240408,-22.13,64100,20240807,2.65,84500,-22.13,20240408,64100,2.65,20240807,84500,-22.13,20240408,64100,2.65,20240807,0.20,N,010950,2500,2814 억,,87014553,N,N,2022,N,00,N
20240807,110234,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,65500,600,2,0.92,4769559400,73285,21.93,64300,65800,64100,84300,45500,64900,65082.34,77.29,0,-8461,67833,66366,65433,63966,63033,65900,63500,2815,19400,2500,49320,100,1,112582792,73742,8.05,0.84,12,0.07,8137.00,77522.00,84500,20240408,-22.49,64100,20240807,2.18,84500,-22.49,20240408,64100,2.18,20240807,84500,-22.49,20240408,64100,2.18,20240807,0.20,N,010950,2500,2814 억,,87014553,N,N,2022,N,00,N
20240807,100236,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,65200,300,2,0.46,2965353800,45759,13.69,64300,65300,64100,84300,45500,64900,64803.73,77.29,0,-11877,67833,66366,65433,63966,63033,65900,63500,2815,19400,2500,49320,100,1,112582792,73404,8.01,0.84,12,0.04,8137.00,77522.00,84500,20240408,-22.84,64100,20240807,1.72,84500,-22.84,20240408,64100,1.72,20240807,84500,-22.84,20240408,64100,1.72,20240807,0.20,N,010950,2500,2814 억,,87014553,N,N,2022,N,00,N
20240807,090235,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,64200,-700,5,-1.08,779409900,12108,3.62,64300,64800,64100,84300,45500,64900,64371.48,77.29,0,-9550,67833,66366,65433,63966,63033,65900,63500,2815,19400,2500,49320,100,1,112582792,72278,7.89,0.83,12,0.01,8137.00,77522.00,84500,20240408,-24.02,64100,20240807,0.16,84500,-24.02,20240408,64100,0.16,20240807,84500,-24.02,20240408,64100,0.16,20240807,0.20,N,010950,2500,2814 억,,87014553,N,N,2022,N,00,N
20240806,160235,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,64900,100,2,0.15,21772750900,332209,55.44,65500,66900,64500,84200,45400,64800,65540.61,77.35,0,6869,70000,67400,65800,63200,61600,66600,62400,2815,19400,2500,49240,100,1,112582792,73066,7.98,0.84,12,0.30,8137.00,77522.00,84500,20240408,-23.20,64200,20240805,1.09,84500,-23.20,20240408,64200,1.09,20240805,84500,-23.20,20240408,64200,1.09,20240805,0.21,N,010950,2500,2814 억,,87078698,N,N,2022,N,00,N
20240806,150237,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65400,600,2,0.93,19673882000,299943,50.06,65500,66900,64500,84200,45400,64800,65592.25,77.35,0,13399,70000,67400,65800,63200,61600,66600,62400,2815,19400,2500,49240,100,1,112582792,73629,8.04,0.84,12,0.27,8137.00,77522.00,84500,20240408,-22.60,64200,20240805,1.87,84500,-22.60,20240408,64200,1.87,20240805,84500,-22.60,20240408,64200,1.87,20240805,0.21,N,010950,2500,2814 억,,87078698,N,N,1262,N,00,N
20240806,140234,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65000,200,2,0.31,17231594400,262380,43.79,65500,66900,64500,84200,45400,64800,65674.42,77.35,0,17133,70000,67400,65800,63200,61600,66600,62400,2815,19400,2500,49240,100,1,112582792,73179,7.99,0.84,12,0.23,8137.00,77522.00,84500,20240408,-23.08,64200,20240805,1.25,84500,-23.08,20240408,64200,1.25,20240805,84500,-23.08,20240408,64200,1.25,20240805,0.21,N,010950,2500,2814 억,,87078698,N,N,1262,N,00,N
20240806,130235,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65700,900,2,1.39,14879835000,226325,37.77,65500,66900,64500,84200,45400,64800,65745.72,77.35,0,24933,70000,67400,65800,63200,61600,66600,62400,2815,19400,2500,49240,100,1,112582792,73967,8.07,0.85,12,0.20,8137.00,77522.00,84500,20240408,-22.25,64200,20240805,2.34,84500,-22.25,20240408,64200,2.34,20240805,84500,-22.25,20240408,64200,2.34,20240805,0.21,N,010950,2500,2814 억,,87078698,N,N,1262,N,00,N
20240806,120237,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65400,600,2,0.93,13836662600,210383,35.11,65500,66900,64500,84200,45400,64800,65769.24,77.35,0,23305,70000,67400,65800,63200,61600,66600,62400,2815,19400,2500,49240,100,1,112582792,73629,8.04,0.84,12,0.19,8137.00,77522.00,84500,20240408,-22.60,64200,20240805,1.87,84500,-22.60,20240408,64200,1.87,20240805,84500,-22.60,20240408,64200,1.87,20240805,0.21,N,010950,2500,2814 억,,87078698,N,N,1262,N,00,N
20240806,110236,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65100,300,2,0.46,12219962300,185569,30.97,65500,66900,64500,84200,45400,64800,65851.71,77.35,0,20999,70000,67400,65800,63200,61600,66600,62400,2815,19400,2500,49240,100,1,112582792,73291,8.00,0.84,12,0.16,8137.00,77522.00,84500,20240408,-22.96,64200,20240805,1.40,84500,-22.96,20240408,64200,1.40,20240805,84500,-22.96,20240408,64200,1.40,20240805,0.21,N,010950,2500,2814 억,,87078698,N,N,1262,N,00,N
20240806,100234,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,1900,2,2.93,7077652900,107247,17.90,65500,66900,65300,84200,45400,64800,65994.73,77.35,0,24926,70000,67400,65800,63200,61600,66600,62400,2815,19400,2500,49240,100,1,112582792,75093,8.20,0.86,12,0.10,8137.00,77522.00,84500,20240408,-21.07,64200,20240805,3.89,84500,-21.07,20240408,64200,3.89,20240805,84500,-21.07,20240408,64200,3.89,20240805,0.21,N,010950,2500,2814 억,,87078698,N,N,1262,N,00,N
20240806,090234,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66000,1200,2,1.85,994230100,15118,2.52,65500,66200,65500,84200,45400,64800,65769.15,77.35,0,4566,70000,67400,65800,63200,61600,66600,62400,2815,19400,2500,49240,100,1,112582792,74305,8.11,0.85,12,0.01,8137.00,77522.00,84500,20240408,-21.89,64200,20240805,2.80,84500,-21.89,20240408,64200,2.80,20240805,84500,-21.89,20240408,64200,2.80,20240805,0.21,N,010950,2500,2814 억,,87078698,N,N,1262,N,00,N
20240805,160232,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,64800,-3700,5,-5.40,39362923600,598063,186.26,68400,68400,64200,89000,48000,68500,65822.25,77.58,0,-264375,69700,69100,68100,67500,66500,69400,67800,2815,20500,2500,52060,100,1,112582792,72954,7.96,0.84,12,0.53,8137.00,77522.00,84500,20240408,-23.31,64200,20240805,0.93,84500,-23.31,20240408,64200,0.93,20240805,84500,-23.31,20240408,64200,0.93,20240805,0.21,N,010950,2500,2814 억,,87337446,N,N,1262,N,00,N
20240805,150233,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,65100,-3400,5,-4.96,35286935600,535119,166.65,68400,68400,64200,89000,48000,68500,65941.74,77.58,0,-255772,69700,69100,68100,67500,66500,69400,67800,2815,20500,2500,52060,100,1,112582792,73291,8.00,0.84,12,0.48,8137.00,77522.00,84500,20240408,-22.96,64200,20240805,1.40,84500,-22.96,20240408,64200,1.40,20240805,84500,-22.96,20240408,64200,1.40,20240805,0.21,N,010950,2500,2814 억,,87337446,N,N,85,N,00,N
20240805,140235,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65000,-3500,5,-5.11,29293282500,442574,137.83,68400,68400,64900,89000,48000,68500,66187.92,77.58,0,-222706,69700,69100,68100,67500,66500,69400,67800,2815,20500,2500,52060,100,1,112582792,73179,7.99,0.84,12,0.39,8137.00,77522.00,84500,20240408,-23.08,64700,20240117,0.46,84500,-23.08,20240408,64700,0.46,20240117,84500,-23.08,20240408,64700,0.46,20240117,0.21,N,010950,2500,2814 억,,87337446,N,N,85,N,00,N
20240805,130233,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65200,-3300,5,-4.82,24277318500,365531,113.84,68400,68400,65100,89000,48000,68500,66416.01,77.58,0,-191758,69700,69100,68100,67500,66500,69400,67800,2815,20500,2500,52060,100,1,112582792,73404,8.01,0.84,12,0.32,8137.00,77522.00,84500,20240408,-22.84,64700,20240117,0.77,84500,-22.84,20240408,64700,0.77,20240117,84500,-22.84,20240408,64700,0.77,20240117,0.21,N,010950,2500,2814 억,,87337446,N,N,85,N,00,N
20240805,120233,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65800,-2700,5,-3.94,18540720000,278123,86.62,68400,68400,65500,89000,48000,68500,66663.08,77.58,0,-129599,69700,69100,68100,67500,66500,69400,67800,2815,20500,2500,52060,100,1,112582792,74079,8.09,0.85,12,0.25,8137.00,77522.00,84500,20240408,-22.13,64700,20240117,1.70,84500,-22.13,20240408,64700,1.70,20240117,84500,-22.13,20240408,64700,1.70,20240117,0.21,N,010950,2500,2814 억,,87337446,N,N,85,N,00,N
20240805,110237,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65900,-2600,5,-3.80,15971877200,239161,74.48,68400,68400,65500,89000,48000,68500,66782.23,77.58,0,-113801,69700,69100,68100,67500,66500,69400,67800,2815,20500,2500,52060,100,1,112582792,74192,8.10,0.85,12,0.21,8137.00,77522.00,84500,20240408,-22.01,64700,20240117,1.85,84500,-22.01,20240408,64700,1.85,20240117,84500,-22.01,20240408,64700,1.85,20240117,0.21,N,010950,2500,2814 억,,87337446,N,N,85,N,00,N
20240805,100233,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67000,-1500,5,-2.19,8085063400,120334,37.48,68400,68400,66500,89000,48000,68500,67187.43,77.58,0,-43798,69700,69100,68100,67500,66500,69400,67800,2815,20500,2500,52060,100,1,112582792,75430,8.23,0.86,12,0.11,8137.00,77522.00,84500,20240408,-20.71,64700,20240117,3.55,84500,-20.71,20240408,64700,3.55,20240117,84500,-20.71,20240408,64700,3.55,20240117,0.21,N,010950,2500,2814 억,,87337446,N,N,85,N,00,N
20240805,090231,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67700,-800,5,-1.17,937755300,13752,4.28,68400,68400,67700,89000,48000,68500,68188.20,77.58,0,-3275,69700,69100,68100,67500,66500,69400,67800,2815,20500,2500,52060,100,1,112582792,76219,8.32,0.87,12,0.01,8137.00,77522.00,84500,20240408,-19.88,64700,20240117,4.64,84500,-19.88,20240408,64700,4.64,20240117,84500,-19.88,20240408,64700,4.64,20240117,0.21,N,010950,2500,2814 억,,87337446,N,N,85,N,00,N
20240802,160230,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68500,500,2,0.74,21733039200,318147,121.07,67100,68700,67100,88400,47600,68000,68311.04,77.57,5040,12617,69600,68800,68400,67600,67200,68600,67400,2815,20400,2500,51680,100,1,112582792,77119,8.42,0.88,12,0.28,8137.00,77522.00,84500,20240408,-18.93,64700,20240117,5.87,84500,-18.93,20240408,64700,5.87,20240117,84500,-18.93,20240408,64700,5.87,20240117,0.22,N,010950,2500,2814 억,,87334287,N,N,85,N,00,N
20240802,150228,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68400,400,2,0.59,19246444100,281788,107.24,67100,68700,67100,88400,47600,68000,68301.17,77.57,5040,695,69600,68800,68400,67600,67200,68600,67400,2815,20400,2500,51680,100,1,112582792,77007,8.41,0.88,12,0.25,8137.00,77522.00,84500,20240408,-19.05,64700,20240117,5.72,84500,-19.05,20240408,64700,5.72,20240117,84500,-19.05,20240408,64700,5.72,20240117,0.22,N,010950,2500,2814 억,,87334287,N,N,278,N,00,N
20240802,140230,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68500,500,2,0.74,16504661500,241698,91.98,67100,68700,67100,88400,47600,68000,68286.32,77.57,5040,6992,69600,68800,68400,67600,67200,68600,67400,2815,20400,2500,51680,100,1,112582792,77119,8.42,0.88,12,0.21,8137.00,77522.00,84500,20240408,-18.93,64700,20240117,5.87,84500,-18.93,20240408,64700,5.87,20240117,84500,-18.93,20240408,64700,5.87,20240117,0.22,N,010950,2500,2814 억,,87334287,N,N,278,N,00,N
20240802,130230,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68300,300,2,0.44,13196934900,193352,73.58,67100,68700,67100,88400,47600,68000,68253.44,77.57,5040,3561,69600,68800,68400,67600,67200,68600,67400,2815,20400,2500,51680,100,1,112582792,76894,8.39,0.88,12,0.17,8137.00,77522.00,84500,20240408,-19.17,64700,20240117,5.56,84500,-19.17,20240408,64700,5.56,20240117,84500,-19.17,20240408,64700,5.56,20240117,0.22,N,010950,2500,2814 억,,87334287,N,N,278,N,00,N
20240802,120231,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68200,200,2,0.29,11270273200,165098,62.83,67100,68700,67100,88400,47600,68000,68264.17,77.57,5040,863,69600,68800,68400,67600,67200,68600,67400,2815,20400,2500,51680,100,1,112582792,76781,8.38,0.88,12,0.15,8137.00,77522.00,84500,20240408,-19.29,64700,20240117,5.41,84500,-19.29,20240408,64700,5.41,20240117,84500,-19.29,20240408,64700,5.41,20240117,0.22,N,010950,2500,2814 억,,87334287,N,N,278,N,00,N
20240802,110231,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68500,500,2,0.74,9220460200,135064,51.40,67100,68700,67100,88400,47600,68000,68267.37,77.57,5040,-6020,69600,68800,68400,67600,67200,68600,67400,2815,20400,2500,51680,100,1,112582792,77119,8.42,0.88,12,0.12,8137.00,77522.00,84500,20240408,-18.93,64700,20240117,5.87,84500,-18.93,20240408,64700,5.87,20240117,84500,-18.93,20240408,64700,5.87,20240117,0.22,N,010950,2500,2814 억,,87334287,N,N,278,N,00,N
20240802,100229,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68000,0,3,0.00,6544634300,95894,36.49,67100,68700,67100,88400,47600,68000,68248.67,77.57,5040,-15124,69600,68800,68400,67600,67200,68600,67400,2815,20400,2500,51680,100,1,112582792,76556,8.36,0.88,12,0.09,8137.00,77522.00,84500,20240408,-19.53,64700,20240117,5.10,84500,-19.53,20240408,64700,5.10,20240117,84500,-19.53,20240408,64700,5.10,20240117,0.22,N,010950,2500,2814 억,,87334287,N,N,278,N,00,N
20240802,090233,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67300,-700,5,-1.03,478537100,7116,2.71,67100,67500,67100,88400,47600,68000,67246.35,77.57,5040,2144,69600,68800,68400,67600,67200,68600,67400,2815,20400,2500,51680,100,1,112582792,75768,8.27,0.87,12,0.01,8137.00,77522.00,84500,20240408,-20.36,64700,20240117,4.02,84500,-20.36,20240408,64700,4.02,20240117,84500,-20.36,20240408,64700,4.02,20240117,0.22,N,010950,2500,2814 억,,87334287,N,N,278,N,00,N
20240801,160229,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68000,100,2,0.15,17908060600,261019,89.18,68400,69200,68000,88200,47600,67900,68608.47,77.52,0,47569,69366,68632,67666,66932,65966,69000,67300,2815,20300,2500,51600,100,1,112582792,76556,8.36,0.88,12,0.23,8137.00,77522.00,84500,20240408,-19.53,64700,20240117,5.10,84500,-19.53,20240408,64700,5.10,20240117,84500,-19.53,20240408,64700,5.10,20240117,0.21,N,010950,2500,2814 억,,87272330,N,N,278,N,00,N
20240801,150231,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68600,700,2,1.03,15515358800,225849,77.16,68400,69200,68000,88200,47600,67900,68697.93,77.52,0,58606,69366,68632,67666,66932,65966,69000,67300,2815,20300,2500,51600,100,1,112582792,77232,8.43,0.88,12,0.20,8137.00,77522.00,84500,20240408,-18.82,64700,20240117,6.03,84500,-18.82,20240408,64700,6.03,20240117,84500,-18.82,20240408,64700,6.03,20240117,0.21,N,010950,2500,2814 억,,87272330,N,N,3,N,00,N
20240801,140233,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68900,1000,2,1.47,13423003800,195382,66.75,68400,69200,68000,88200,47600,67900,68701.33,77.52,0,47399,69366,68632,67666,66932,65966,69000,67300,2815,20300,2500,51600,100,1,112582792,77570,8.47,0.89,12,0.17,8137.00,77522.00,84500,20240408,-18.46,64700,20240117,6.49,84500,-18.46,20240408,64700,6.49,20240117,84500,-18.46,20240408,64700,6.49,20240117,0.21,N,010950,2500,2814 억,,87272330,N,N,3,N,00,N
20240801,130231,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68600,700,2,1.03,10795850900,157163,53.69,68400,69200,68000,88200,47600,67900,68692.06,77.52,0,41331,69366,68632,67666,66932,65966,69000,67300,2815,20300,2500,51600,100,1,112582792,77232,8.43,0.88,12,0.14,8137.00,77522.00,84500,20240408,-18.82,64700,20240117,6.03,84500,-18.82,20240408,64700,6.03,20240117,84500,-18.82,20240408,64700,6.03,20240117,0.21,N,010950,2500,2814 억,,87272330,N,N,3,N,00,N
20240801,120230,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68500,600,2,0.88,9927680200,144466,49.36,68400,69200,68000,88200,47600,67900,68719.84,77.52,0,45826,69366,68632,67666,66932,65966,69000,67300,2815,20300,2500,51600,100,1,112582792,77119,8.42,0.88,12,0.13,8137.00,77522.00,84500,20240408,-18.93,64700,20240117,5.87,84500,-18.93,20240408,64700,5.87,20240117,84500,-18.93,20240408,64700,5.87,20240117,0.21,N,010950,2500,2814 억,,87272330,N,N,3,N,00,N
20240801,110231,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,69000,1100,2,1.62,9154381600,133207,45.51,68400,69200,68000,88200,47600,67900,68722.98,77.52,0,46792,69366,68632,67666,66932,65966,69000,67300,2815,20300,2500,51600,100,1,112582792,77682,8.48,0.89,12,0.12,8137.00,77522.00,84500,20240408,-18.34,64700,20240117,6.65,84500,-18.34,20240408,64700,6.65,20240117,84500,-18.34,20240408,64700,6.65,20240117,0.21,N,010950,2500,2814 억,,87272330,N,N,3,N,00,N
20240801,100231,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68700,800,2,1.18,3867505500,56494,19.30,68400,68700,68000,88200,47600,67900,68458.69,77.52,0,11904,69366,68632,67666,66932,65966,69000,67300,2815,20300,2500,51600,100,1,112582792,77344,8.44,0.89,12,0.05,8137.00,77522.00,84500,20240408,-18.70,64700,20240117,6.18,84500,-18.70,20240408,64700,6.18,20240117,84500,-18.70,20240408,64700,6.18,20240117,0.21,N,010950,2500,2814 억,,87272330,N,N,3,N,00,N
20240801,090228,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68400,500,2,0.74,679642400,9933,3.39,68400,68600,68100,88200,47600,67900,68422.67,77.52,0,346,69366,68632,67666,66932,65966,69000,67300,2815,20300,2500,51600,100,1,112582792,77007,8.41,0.88,12,0.01,8137.00,77522.00,84500,20240408,-19.05,64700,20240117,5.72,84500,-19.05,20240408,64700,5.72,20240117,84500,-19.05,20240408,64700,5.72,20240117,0.21,N,010950,2500,2814 억,,87272330,N,N,3,N,00,N