KissMeData/035150/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
20240830,160422,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12980,-130,5,-0.99,1183991170,91166,234.95,13110,13110,12860,17040,9180,13110,12987.18,10.12,0,-11320,13450,13280,13100,12930,12750,13190,12840,141,3930,500,9700,10,1,21500000,2791,7.22,1.42,12,0.42,1798.00,9159.00,16900,20240626,-23.20,7460,20231005,73.99,16900,-23.20,20240626,9690,33.95,20240130,16900,-23.20,20240626,7460,73.99,20231005,2.18,N,035150,500,141 억,,2175140,N,N,0,N,00,N
20240830,150427,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13030,-80,5,-0.61,1109501680,85431,220.17,13110,13110,12860,17040,9180,13110,12987.08,10.12,0,-9870,13450,13280,13100,12930,12750,13190,12840,141,3930,500,9700,10,1,21500000,2801,7.25,1.42,12,0.40,1798.00,9159.00,16900,20240626,-22.90,7460,20231005,74.66,16900,-22.90,20240626,9690,34.47,20240130,16900,-22.90,20240626,7460,74.66,20231005,2.18,N,035150,500,141 억,,2175140,N,N,0,N,00,N
20240830,140426,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13030,-80,5,-0.61,886455850,68298,176.02,13110,13110,12860,17040,9180,13110,12979.20,10.12,0,-13397,13450,13280,13100,12930,12750,13190,12840,141,3930,500,9700,10,1,21500000,2801,7.25,1.42,12,0.32,1798.00,9159.00,16900,20240626,-22.90,7460,20231005,74.66,16900,-22.90,20240626,9690,34.47,20240130,16900,-22.90,20240626,7460,74.66,20231005,2.18,N,035150,500,141 억,,2175140,N,N,0,N,00,N
20240830,130423,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12940,-170,5,-1.30,495558200,38157,98.34,13110,13110,12920,17040,9180,13110,12987.29,10.12,0,-18321,13450,13280,13100,12930,12750,13190,12840,141,3930,500,9700,10,1,21500000,2782,7.20,1.41,12,0.18,1798.00,9159.00,16900,20240626,-23.43,7460,20231005,73.46,16900,-23.43,20240626,9690,33.54,20240130,16900,-23.43,20240626,7460,73.46,20231005,2.18,N,035150,500,141 억,,2175140,N,N,0,N,00,N
20240830,120427,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13010,-100,5,-0.76,297601920,22869,58.94,13110,13110,12950,17040,9180,13110,13013.26,10.12,0,-12000,13450,13280,13100,12930,12750,13190,12840,141,3930,500,9700,10,1,21500000,2797,7.24,1.42,12,0.11,1798.00,9159.00,16900,20240626,-23.02,7460,20231005,74.40,16900,-23.02,20240626,9690,34.26,20240130,16900,-23.02,20240626,7460,74.40,20231005,2.18,N,035150,500,141 억,,2175140,N,N,0,N,00,N
20240830,110427,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13020,-90,5,-0.69,203063810,15594,40.19,13110,13110,12950,17040,9180,13110,13021.82,10.12,0,-5981,13450,13280,13100,12930,12750,13190,12840,141,3930,500,9700,10,1,21500000,2799,7.24,1.42,12,0.07,1798.00,9159.00,16900,20240626,-22.96,7460,20231005,74.53,16900,-22.96,20240626,9690,34.37,20240130,16900,-22.96,20240626,7460,74.53,20231005,2.18,N,035150,500,141 억,,2175140,N,N,0,N,00,N
20240830,100428,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13040,-70,5,-0.53,106185720,8150,21.00,13110,13110,12950,17040,9180,13110,13028.74,10.12,0,-1889,13450,13280,13100,12930,12750,13190,12840,141,3930,500,9700,10,1,21500000,2804,7.25,1.42,12,0.04,1798.00,9159.00,16900,20240626,-22.84,7460,20231005,74.80,16900,-22.84,20240626,9690,34.57,20240130,16900,-22.84,20240626,7460,74.80,20231005,2.18,N,035150,500,141 억,,2175140,N,N,0,N,00,N
20240830,090428,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13110,0,3,0.00,1442100,110,0.28,13110,13110,13110,17040,9180,13110,13110.00,10.12,0,-16,13450,13280,13100,12930,12750,13190,12840,141,3930,500,9700,10,1,21500000,2819,7.29,1.43,12,0.00,1798.00,9159.00,16900,20240626,-22.43,7460,20231005,75.74,16900,-22.43,20240626,9690,35.29,20240130,16900,-22.43,20240626,7460,75.74,20231005,2.18,N,035150,500,141 억,,2175140,N,N,0,N,00,N
20240829,160428,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13110,-10,5,-0.08,504691790,38746,59.91,13120,13270,12920,17050,9190,13120,13025.59,10.14,0,-3255,13453,13286,13153,12986,12853,13220,12920,141,3930,500,9700,10,1,21500000,2819,7.29,1.43,12,0.18,1798.00,9159.00,16900,20240626,-22.43,7460,20231005,75.74,16900,-22.43,20240626,9690,35.29,20240130,16900,-22.43,20240626,7460,75.74,20231005,2.34,N,035150,500,141 억,,2179372,N,N,173,N,00,N
20240829,150431,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13140,20,2,0.15,474975810,36478,56.40,13120,13270,12920,17050,9190,13120,13020.82,10.14,0,-1955,13453,13286,13153,12986,12853,13220,12920,141,3930,500,9700,10,1,21500000,2825,7.31,1.43,12,0.17,1798.00,9159.00,16900,20240626,-22.25,7460,20231005,76.14,16900,-22.25,20240626,9690,35.60,20240130,16900,-22.25,20240626,7460,76.14,20231005,2.34,N,035150,500,141 억,,2179372,N,N,173,N,00,N
20240829,140433,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13100,-20,5,-0.15,405765790,31200,48.24,13120,13270,12920,17050,9190,13120,13005.23,10.14,0,-471,13453,13286,13153,12986,12853,13220,12920,141,3930,500,9700,10,1,21500000,2817,7.29,1.43,12,0.15,1798.00,9159.00,16900,20240626,-22.49,7460,20231005,75.60,16900,-22.49,20240626,9690,35.19,20240130,16900,-22.49,20240626,7460,75.60,20231005,2.34,N,035150,500,141 억,,2179372,N,N,173,N,00,N
20240829,130433,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12990,-130,5,-0.99,383132930,29466,45.56,13120,13270,12920,17050,9190,13120,13002.45,10.14,0,-102,13453,13286,13153,12986,12853,13220,12920,141,3930,500,9700,10,1,21500000,2793,7.22,1.42,12,0.14,1798.00,9159.00,16900,20240626,-23.14,7460,20231005,74.13,16900,-23.14,20240626,9690,34.06,20240130,16900,-23.14,20240626,7460,74.13,20231005,2.34,N,035150,500,141 억,,2179372,N,N,173,N,00,N
20240829,120430,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13020,-100,5,-0.76,274910990,21141,32.69,13120,13270,12920,17050,9190,13120,13003.56,10.14,0,-450,13453,13286,13153,12986,12853,13220,12920,141,3930,500,9700,10,1,21500000,2799,7.24,1.42,12,0.10,1798.00,9159.00,16900,20240626,-22.96,7460,20231005,74.53,16900,-22.96,20240626,9690,34.37,20240130,16900,-22.96,20240626,7460,74.53,20231005,2.34,N,035150,500,141 억,,2179372,N,N,173,N,00,N
20240829,110434,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13040,-80,5,-0.61,217031950,16691,25.81,13120,13270,12920,17050,9190,13120,13002.76,10.14,0,-826,13453,13286,13153,12986,12853,13220,12920,141,3930,500,9700,10,1,21500000,2804,7.25,1.42,12,0.08,1798.00,9159.00,16900,20240626,-22.84,7460,20231005,74.80,16900,-22.84,20240626,9690,34.57,20240130,16900,-22.84,20240626,7460,74.80,20231005,2.34,N,035150,500,141 억,,2179372,N,N,173,N,00,N
20240829,100430,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12990,-130,5,-0.99,184463560,14185,21.93,13120,13270,12920,17050,9190,13120,13003.93,10.14,0,-818,13453,13286,13153,12986,12853,13220,12920,141,3930,500,9700,10,1,21500000,2793,7.22,1.42,12,0.07,1798.00,9159.00,16900,20240626,-23.14,7460,20231005,74.13,16900,-23.14,20240626,9690,34.06,20240130,16900,-23.14,20240626,7460,74.13,20231005,2.34,N,035150,500,141 억,,2179372,N,N,173,N,00,N
20240829,090432,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13270,150,2,1.14,16148050,1235,1.91,13120,13270,13010,17050,9190,13120,13074.46,10.14,0,-148,13453,13286,13153,12986,12853,13220,12920,141,3930,500,9700,10,1,21500000,2853,7.38,1.45,12,0.01,1798.00,9159.00,16900,20240626,-21.48,7460,20231005,77.88,16900,-21.48,20240626,9690,36.95,20240130,16900,-21.48,20240626,7460,77.88,20231005,2.34,N,035150,500,141 억,,2179372,N,N,173,N,00,N
20240828,160418,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13120,-130,5,-0.98,846427570,64589,94.40,13190,13320,13020,17220,9280,13250,13104.82,9.97,0,8688,13990,13620,13310,12940,12630,13465,12785,141,3970,500,9800,10,1,21760000,2855,7.30,1.43,12,0.30,1798.00,9159.00,16900,20240626,-22.37,7460,20231005,75.87,16900,-22.37,20240626,9690,35.40,20240130,16900,-22.37,20240626,7460,75.87,20231005,2.37,N,035150,500,141 억,,2170239,N,N,173,N,00,N
20240828,150421,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13070,-180,5,-1.36,674315680,51430,75.17,13190,13320,13020,17220,9280,13250,13111.32,9.97,0,5093,13990,13620,13310,12940,12630,13465,12785,141,3970,500,9800,10,1,21760000,2844,7.27,1.43,12,0.24,1798.00,9159.00,16900,20240626,-22.66,7460,20231005,75.20,16900,-22.66,20240626,9690,34.88,20240130,16900,-22.66,20240626,7460,75.20,20231005,2.37,N,035150,500,141 억,,2170239,N,N,2,N,00,N
20240828,140423,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13060,-190,5,-1.43,461866170,35233,51.50,13190,13320,13020,17220,9280,13250,13108.89,9.97,0,-770,13990,13620,13310,12940,12630,13465,12785,141,3970,500,9800,10,1,21760000,2842,7.26,1.43,12,0.16,1798.00,9159.00,16900,20240626,-22.72,7460,20231005,75.07,16900,-22.72,20240626,9690,34.78,20240130,16900,-22.72,20240626,7460,75.07,20231005,2.37,N,035150,500,141 억,,2170239,N,N,2,N,00,N
20240828,130422,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13080,-170,5,-1.28,289290180,21999,32.15,13190,13320,13060,17220,9280,13250,13150.13,9.97,0,-748,13990,13620,13310,12940,12630,13465,12785,141,3970,500,9800,10,1,21760000,2846,7.27,1.43,12,0.10,1798.00,9159.00,16900,20240626,-22.60,7460,20231005,75.34,16900,-22.60,20240626,9690,34.98,20240130,16900,-22.60,20240626,7460,75.34,20231005,2.37,N,035150,500,141 억,,2170239,N,N,2,N,00,N
20240828,120420,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13160,-90,5,-0.68,236852360,17998,26.31,13190,13320,13060,17220,9280,13250,13159.91,9.97,0,1052,13990,13620,13310,12940,12630,13465,12785,141,3970,500,9800,10,1,21760000,2864,7.32,1.44,12,0.08,1798.00,9159.00,16900,20240626,-22.13,7460,20231005,76.41,16900,-22.13,20240626,9690,35.81,20240130,16900,-22.13,20240626,7460,76.41,20231005,2.37,N,035150,500,141 억,,2170239,N,N,2,N,00,N
20240828,110420,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13130,-120,5,-0.91,214434920,16292,23.81,13190,13320,13060,17220,9280,13250,13161.95,9.97,0,1796,13990,13620,13310,12940,12630,13465,12785,141,3970,500,9800,10,1,21760000,2857,7.30,1.43,12,0.07,1798.00,9159.00,16900,20240626,-22.31,7460,20231005,76.01,16900,-22.31,20240626,9690,35.50,20240130,16900,-22.31,20240626,7460,76.01,20231005,2.37,N,035150,500,141 억,,2170239,N,N,2,N,00,N
20240828,100441,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13130,-120,5,-0.91,158947100,12058,17.62,13190,13320,13060,17220,9280,13250,13181.86,9.97,0,2430,13990,13620,13310,12940,12630,13465,12785,141,3970,500,9800,10,1,21760000,2857,7.30,1.43,12,0.06,1798.00,9159.00,16900,20240626,-22.31,7460,20231005,76.01,16900,-22.31,20240626,9690,35.50,20240130,16900,-22.31,20240626,7460,76.01,20231005,2.37,N,035150,500,141 억,,2170239,N,N,2,N,00,N
20240828,090428,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13190,-60,5,-0.45,2111660,160,0.23,13190,13220,13190,17220,9280,13250,13196.54,9.97,0,-59,13990,13620,13310,12940,12630,13465,12785,141,3970,500,9800,10,1,21760000,2870,7.34,1.44,12,0.00,1798.00,9159.00,16900,20240626,-21.95,7460,20231005,76.81,16900,-21.95,20240626,9690,36.12,20240130,16900,-21.95,20240626,7460,76.81,20231005,2.37,N,035150,500,141 억,,2170239,N,N,2,N,00,N
20240827,160419,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13250,-490,5,-3.57,910470890,68385,141.98,13680,13680,13000,17860,9620,13740,13314.03,10.00,0,-2479,14446,14092,13896,13542,13346,13995,13445,141,4120,500,10160,10,1,21760000,2883,7.37,1.45,12,0.31,1798.00,9159.00,16900,20240626,-21.60,7460,20231005,77.61,16900,-21.60,20240626,9690,36.74,20240130,16900,-21.60,20240626,7460,77.61,20231005,2.40,N,035150,500,141 억,,2175878,N,N,2,N,00,N
20240827,150421,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13270,-470,5,-3.42,833304730,62560,129.88,13680,13680,13000,17860,9620,13740,13320.09,10.00,0,-107,14446,14092,13896,13542,13346,13995,13445,141,4120,500,10160,10,1,21760000,2888,7.38,1.45,12,0.29,1798.00,9159.00,16900,20240626,-21.48,7460,20231005,77.88,16900,-21.48,20240626,9690,36.95,20240130,16900,-21.48,20240626,7460,77.88,20231005,2.40,N,035150,500,141 억,,2175878,N,N,0,N,00,N
20240827,140421,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13330,-410,5,-2.98,654950670,49107,101.95,13680,13680,13000,17860,9620,13740,13337.22,10.00,0,693,14446,14092,13896,13542,13346,13995,13445,141,4120,500,10160,10,1,21760000,2901,7.41,1.46,12,0.23,1798.00,9159.00,16900,20240626,-21.12,7460,20231005,78.69,16900,-21.12,20240626,9690,37.56,20240130,16900,-21.12,20240626,7460,78.69,20231005,2.40,N,035150,500,141 억,,2175878,N,N,0,N,00,N
20240827,130422,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13290,-450,5,-3.28,600996550,45046,93.52,13680,13680,13000,17860,9620,13740,13341.84,10.00,0,1484,14446,14092,13896,13542,13346,13995,13445,141,4120,500,10160,10,1,21760000,2892,7.39,1.45,12,0.21,1798.00,9159.00,16900,20240626,-21.36,7460,20231005,78.15,16900,-21.36,20240626,9690,37.15,20240130,16900,-21.36,20240626,7460,78.15,20231005,2.40,N,035150,500,141 억,,2175878,N,N,0,N,00,N
20240827,120425,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13340,-400,5,-2.91,535074750,40085,83.22,13680,13680,13000,17860,9620,13740,13348.50,10.00,0,1036,14446,14092,13896,13542,13346,13995,13445,141,4120,500,10160,10,1,21760000,2903,7.42,1.46,12,0.18,1798.00,9159.00,16900,20240626,-21.07,7460,20231005,78.82,16900,-21.07,20240626,9690,37.67,20240130,16900,-21.07,20240626,7460,78.82,20231005,2.40,N,035150,500,141 억,,2175878,N,N,0,N,00,N
20240827,110423,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13390,-350,5,-2.55,294195380,21963,45.60,13680,13680,13000,17860,9620,13740,13395.05,10.00,0,190,14446,14092,13896,13542,13346,13995,13445,141,4120,500,10160,10,1,21760000,2914,7.45,1.46,12,0.10,1798.00,9159.00,16900,20240626,-20.77,7460,20231005,79.49,16900,-20.77,20240626,9690,38.18,20240130,16900,-20.77,20240626,7460,79.49,20231005,2.40,N,035150,500,141 억,,2175878,N,N,0,N,00,N
20240827,100419,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13470,-270,5,-1.97,166351370,12440,25.83,13680,13680,13000,17860,9620,13740,13372.30,10.00,0,3498,14446,14092,13896,13542,13346,13995,13445,141,4120,500,10160,10,1,21760000,2931,7.49,1.47,12,0.06,1798.00,9159.00,16900,20240626,-20.30,7460,20231005,80.56,16900,-20.30,20240626,9690,39.01,20240130,16900,-20.30,20240626,7460,80.56,20231005,2.40,N,035150,500,141 억,,2175878,N,N,0,N,00,N
20240827,090420,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13680,-60,5,-0.44,588240,43,0.09,13680,13680,13680,17860,9620,13740,13680.00,10.00,0,13,14446,14092,13896,13542,13346,13995,13445,141,4120,500,10160,10,1,21760000,2977,7.61,1.49,12,0.00,1798.00,9159.00,16900,20240626,-19.05,7460,20231005,83.38,16900,-19.05,20240626,9690,41.18,20240130,16900,-19.05,20240626,7460,83.38,20231005,2.40,N,035150,500,141 억,,2175878,N,N,0,N,00,N
20240826,160417,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13740,-430,5,-3.03,660707770,47766,66.22,14200,14250,13700,18420,9920,14170,13835.39,10.05,0,-12215,14730,14450,14000,13720,13270,14590,13860,141,4250,500,10480,10,1,21760000,2990,7.64,1.50,12,0.22,1798.00,9159.00,16900,20240626,-18.70,7460,20231005,84.18,16900,-18.70,20240626,9690,41.80,20240130,16900,-18.70,20240626,7460,84.18,20231005,2.47,N,035150,500,141 억,,2187420,N,N,0,N,00,N
20240826,150420,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13840,-330,5,-2.33,608894130,44002,61.00,14200,14250,13700,18420,9920,14170,13837.87,10.05,0,-11061,14730,14450,14000,13720,13270,14590,13860,141,4250,500,10480,10,1,21760000,3012,7.70,1.51,12,0.20,1798.00,9159.00,16900,20240626,-18.11,7460,20231005,85.52,16900,-18.11,20240626,9690,42.83,20240130,16900,-18.11,20240626,7460,85.52,20231005,2.47,N,035150,500,141 억,,2187420,N,N,0,N,00,N
20240826,140420,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13750,-420,5,-2.96,489048360,35328,48.97,14200,14250,13700,18420,9920,14170,13843.08,10.05,0,-9374,14730,14450,14000,13720,13270,14590,13860,141,4250,500,10480,10,1,21760000,2992,7.65,1.50,12,0.16,1798.00,9159.00,16900,20240626,-18.64,7460,20231005,84.32,16900,-18.64,20240626,9690,41.90,20240130,16900,-18.64,20240626,7460,84.32,20231005,2.47,N,035150,500,141 억,,2187420,N,N,0,N,00,N
20240826,130423,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13730,-440,5,-3.11,470297430,33963,47.08,14200,14250,13700,18420,9920,14170,13847.35,10.05,0,-9615,14730,14450,14000,13720,13270,14590,13860,141,4250,500,10480,10,1,21760000,2988,7.64,1.50,12,0.16,1798.00,9159.00,16900,20240626,-18.76,7460,20231005,84.05,16900,-18.76,20240626,9690,41.69,20240130,16900,-18.76,20240626,7460,84.05,20231005,2.47,N,035150,500,141 억,,2187420,N,N,0,N,00,N
20240826,120419,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13790,-380,5,-2.68,333811120,24024,33.30,14200,14250,13770,18420,9920,14170,13894.90,10.05,0,-7823,14730,14450,14000,13720,13270,14590,13860,141,4250,500,10480,10,1,21760000,3001,7.67,1.51,12,0.11,1798.00,9159.00,16900,20240626,-18.40,7460,20231005,84.85,16900,-18.40,20240626,9690,42.31,20240130,16900,-18.40,20240626,7460,84.85,20231005,2.47,N,035150,500,141 억,,2187420,N,N,0,N,00,N
20240826,110420,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13790,-380,5,-2.68,297351070,21378,29.64,14200,14250,13780,18420,9920,14170,13909.21,10.05,0,-5618,14730,14450,14000,13720,13270,14590,13860,141,4250,500,10480,10,1,21760000,3001,7.67,1.51,12,0.10,1798.00,9159.00,16900,20240626,-18.40,7460,20231005,84.85,16900,-18.40,20240626,9690,42.31,20240130,16900,-18.40,20240626,7460,84.85,20231005,2.47,N,035150,500,141 억,,2187420,N,N,0,N,00,N
20240826,100421,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13960,-210,5,-1.48,135099650,9641,13.37,14200,14250,13860,18420,9920,14170,14013.03,10.05,0,-1198,14730,14450,14000,13720,13270,14590,13860,141,4250,500,10480,10,1,21760000,3038,7.76,1.52,12,0.04,1798.00,9159.00,16900,20240626,-17.40,7460,20231005,87.13,16900,-17.40,20240626,9690,44.07,20240130,16900,-17.40,20240626,7460,87.13,20231005,2.47,N,035150,500,141 억,,2187420,N,N,0,N,00,N
20240826,090419,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14150,-20,5,-0.14,13480340,950,1.32,14200,14250,14150,18420,9920,14170,14189.83,10.05,0,417,14730,14450,14000,13720,13270,14590,13860,141,4250,500,10480,10,1,21760000,3079,7.87,1.54,12,0.00,1798.00,9159.00,16900,20240626,-16.27,7460,20231005,89.68,16900,-16.27,20240626,9690,46.03,20240130,16900,-16.27,20240626,7460,89.68,20231005,2.47,N,035150,500,141 억,,2187420,N,N,0,N,00,N
20240823,160418,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14170,380,2,2.76,1013511550,72086,80.50,13760,14280,13550,17920,9660,13790,14059.79,10.07,0,-20440,14250,14020,13770,13540,13290,13895,13415,141,4130,500,10200,10,1,21760000,3083,7.88,1.55,12,0.33,1798.00,9159.00,16900,20240626,-16.15,7460,20231005,89.95,16900,-16.15,20240626,9690,46.23,20240130,16900,-16.15,20240626,7460,89.95,20231005,2.40,N,035150,500,141 억,,2190439,N,N,0,N,00,N
20240823,150420,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14150,360,2,2.61,946067050,67321,75.18,13760,14280,13550,17920,9660,13790,14053.13,10.07,0,-17146,14250,14020,13770,13540,13290,13895,13415,141,4130,500,10200,10,1,21760000,3079,7.87,1.54,12,0.31,1798.00,9159.00,16900,20240626,-16.27,7460,20231005,89.68,16900,-16.27,20240626,9690,46.03,20240130,16900,-16.27,20240626,7460,89.68,20231005,2.40,N,035150,500,141 억,,2190439,N,N,0,N,00,N
20240823,140420,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14180,390,2,2.83,728031440,51883,57.94,13760,14280,13550,17920,9660,13790,14032.24,10.07,0,-13420,14250,14020,13770,13540,13290,13895,13415,141,4130,500,10200,10,1,21760000,3086,7.89,1.55,12,0.24,1798.00,9159.00,16900,20240626,-16.09,7460,20231005,90.08,16900,-16.09,20240626,9690,46.34,20240130,16900,-16.09,20240626,7460,90.08,20231005,2.40,N,035150,500,141 억,,2190439,N,N,0,N,00,N
20240823,130420,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14070,280,2,2.03,413129300,29654,33.12,13760,14280,13550,17920,9660,13790,13931.72,10.07,0,-9772,14250,14020,13770,13540,13290,13895,13415,141,4130,500,10200,10,1,21760000,3062,7.83,1.54,12,0.14,1798.00,9159.00,16900,20240626,-16.75,7460,20231005,88.61,16900,-16.75,20240626,9690,45.20,20240130,16900,-16.75,20240626,7460,88.61,20231005,2.40,N,035150,500,141 억,,2190439,N,N,0,N,00,N
20240823,120418,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13910,120,2,0.87,250739210,18082,20.19,13760,14280,13550,17920,9660,13790,13866.84,10.07,0,-4407,14250,14020,13770,13540,13290,13895,13415,141,4130,500,10200,10,1,21760000,3027,7.74,1.52,12,0.08,1798.00,9159.00,16900,20240626,-17.69,7460,20231005,86.46,16900,-17.69,20240626,9690,43.55,20240130,16900,-17.69,20240626,7460,86.46,20231005,2.40,N,035150,500,141 억,,2190439,N,N,0,N,00,N
20240823,110418,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13930,140,2,1.02,220384030,15902,17.76,13760,14280,13550,17920,9660,13790,13858.94,10.07,0,-2798,14250,14020,13770,13540,13290,13895,13415,141,4130,500,10200,10,1,21760000,3031,7.75,1.52,12,0.07,1798.00,9159.00,16900,20240626,-17.57,7460,20231005,86.73,16900,-17.57,20240626,9690,43.76,20240130,16900,-17.57,20240626,7460,86.73,20231005,2.40,N,035150,500,141 억,,2190439,N,N,0,N,00,N
20240823,100418,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13750,-40,5,-0.29,56408840,4132,4.61,13760,13760,13550,17920,9660,13790,13651.27,10.07,0,993,14250,14020,13770,13540,13290,13895,13415,141,4130,500,10200,10,1,21760000,2992,7.65,1.50,12,0.02,1798.00,9159.00,16900,20240626,-18.64,7460,20231005,84.32,16900,-18.64,20240626,9690,41.90,20240130,16900,-18.64,20240626,7460,84.32,20231005,2.40,N,035150,500,141 억,,2190439,N,N,0,N,00,N
20240823,090420,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13760,-30,5,-0.22,2542440,186,0.21,13760,13760,13550,17920,9660,13790,13659.94,10.07,0,12,14250,14020,13770,13540,13290,13895,13415,141,4130,500,10200,10,1,21760000,2994,7.65,1.50,12,0.00,1798.00,9159.00,16900,20240626,-18.58,7460,20231005,84.45,16900,-18.58,20240626,9690,42.00,20240130,16900,-18.58,20240626,7460,84.45,20231005,2.40,N,035150,500,141 억,,2190439,N,N,0,N,00,N
20240822,160416,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13790,-220,5,-1.57,1228118370,89492,83.84,14000,14000,13520,18210,9810,14010,13722.96,10.13,0,-7849,14536,14272,14056,13792,13576,14165,13685,141,4200,500,10360,10,1,21760000,3001,7.67,1.51,12,0.41,1798.00,9159.00,16900,20240626,-18.40,7460,20231005,84.85,16900,-18.40,20240626,9690,42.31,20240130,16900,-18.40,20240626,7460,84.85,20231005,2.39,N,035150,500,141 억,,2203388,N,N,490,N,00,N
20240822,150420,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13730,-280,5,-2.00,1103291520,80445,75.36,14000,14000,13520,18210,9810,14010,13714.63,10.13,0,-7134,14536,14272,14056,13792,13576,14165,13685,141,4200,500,10360,10,1,21760000,2988,7.64,1.50,12,0.37,1798.00,9159.00,16900,20240626,-18.76,7460,20231005,84.05,16900,-18.76,20240626,9690,41.69,20240130,16900,-18.76,20240626,7460,84.05,20231005,2.39,N,035150,500,141 억,,2203388,N,N,490,N,00,N
20240822,140420,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13540,-470,5,-3.35,910435140,66361,62.17,14000,14000,13520,18210,9810,14010,13719.17,10.13,0,-8493,14536,14272,14056,13792,13576,14165,13685,141,4200,500,10360,10,1,21760000,2946,7.53,1.48,12,0.30,1798.00,9159.00,16900,20240626,-19.88,7460,20231005,81.50,16900,-19.88,20240626,9690,39.73,20240130,16900,-19.88,20240626,7460,81.50,20231005,2.39,N,035150,500,141 억,,2203388,N,N,490,N,00,N
20240822,130419,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13610,-400,5,-2.86,848180770,61773,57.87,14000,14000,13520,18210,9810,14010,13730.34,10.13,0,-9438,14536,14272,14056,13792,13576,14165,13685,141,4200,500,10360,10,1,21760000,2962,7.57,1.49,12,0.28,1798.00,9159.00,16900,20240626,-19.47,7460,20231005,82.44,16900,-19.47,20240626,9690,40.45,20240130,16900,-19.47,20240626,7460,82.44,20231005,2.39,N,035150,500,141 억,,2203388,N,N,490,N,00,N
20240822,120422,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13630,-380,5,-2.71,739483610,53768,50.37,14000,14000,13520,18210,9810,14010,13752.94,10.13,0,-12219,14536,14272,14056,13792,13576,14165,13685,141,4200,500,10360,10,1,21760000,2966,7.58,1.49,12,0.25,1798.00,9159.00,16900,20240626,-19.35,7460,20231005,82.71,16900,-19.35,20240626,9690,40.66,20240130,16900,-19.35,20240626,7460,82.71,20231005,2.39,N,035150,500,141 억,,2203388,N,N,490,N,00,N
20240822,110418,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13750,-260,5,-1.86,558882150,40497,37.94,14000,14000,13630,18210,9810,14010,13800.27,10.13,0,-12766,14536,14272,14056,13792,13576,14165,13685,141,4200,500,10360,10,1,21760000,2992,7.65,1.50,12,0.19,1798.00,9159.00,16900,20240626,-18.64,7460,20231005,84.32,16900,-18.64,20240626,9690,41.90,20240130,16900,-18.64,20240626,7460,84.32,20231005,2.39,N,035150,500,141 억,,2203388,N,N,490,N,00,N
20240822,100418,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13760,-250,5,-1.78,419967100,30391,28.47,14000,14000,13630,18210,9810,14010,13818.42,10.13,0,-10749,14536,14272,14056,13792,13576,14165,13685,141,4200,500,10360,10,1,21760000,2994,7.65,1.50,12,0.14,1798.00,9159.00,16900,20240626,-18.58,7460,20231005,84.45,16900,-18.58,20240626,9690,42.00,20240130,16900,-18.58,20240626,7460,84.45,20231005,2.39,N,035150,500,141 억,,2203388,N,N,490,N,00,N
20240822,090417,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13980,-30,5,-0.21,4557590,326,0.31,14000,14000,13920,18210,9810,14010,13973.65,10.13,0,-141,14536,14272,14056,13792,13576,14165,13685,141,4200,500,10360,10,1,21760000,3042,7.78,1.53,12,0.00,1798.00,9159.00,16900,20240626,-17.28,7460,20231005,87.40,16900,-17.28,20240626,9690,44.27,20240130,16900,-17.28,20240626,7460,87.40,20231005,2.39,N,035150,500,141 억,,2203388,N,N,490,N,00,N
20240821,160417,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14010,-220,5,-1.55,1485422910,106368,63.47,14320,14320,13840,18490,9970,14230,13964.93,10.06,0,13230,15016,14622,14356,13962,13696,14490,13830,141,4260,500,10530,10,1,21760000,3049,7.79,1.53,12,0.49,1798.00,9159.00,16900,20240626,-17.10,7460,20231005,87.80,16900,-17.10,20240626,9690,44.58,20240130,16900,-17.10,20240626,7460,87.80,20231005,2.44,N,035150,500,141 억,,2188872,N,N,490,N,00,N
20240821,150420,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14020,-210,5,-1.48,1436281490,102861,61.37,14320,14320,13840,18490,9970,14230,13963.32,10.06,0,11742,15016,14622,14356,13962,13696,14490,13830,141,4260,500,10530,10,1,21760000,3051,7.80,1.53,12,0.47,1798.00,9159.00,16900,20240626,-17.04,7460,20231005,87.94,16900,-17.04,20240626,9690,44.69,20240130,16900,-17.04,20240626,7460,87.94,20231005,2.44,N,035150,500,141 억,,2188872,N,N,9,N,00,N
20240821,140417,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13860,-370,5,-2.60,1133724610,81165,48.43,14320,14320,13860,18490,9970,14230,13968.14,10.06,0,5221,15016,14622,14356,13962,13696,14490,13830,141,4260,500,10530,10,1,21760000,3016,7.71,1.51,12,0.37,1798.00,9159.00,16900,20240626,-17.99,7460,20231005,85.79,16900,-17.99,20240626,9690,43.03,20240130,16900,-17.99,20240626,7460,85.79,20231005,2.44,N,035150,500,141 억,,2188872,N,N,9,N,00,N
20240821,130418,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13980,-250,5,-1.76,990671470,70888,42.30,14320,14320,13870,18490,9970,14230,13975.15,10.06,0,3205,15016,14622,14356,13962,13696,14490,13830,141,4260,500,10530,10,1,21760000,3042,7.78,1.53,12,0.33,1798.00,9159.00,16900,20240626,-17.28,7460,20231005,87.40,16900,-17.28,20240626,9690,44.27,20240130,16900,-17.28,20240626,7460,87.40,20231005,2.44,N,035150,500,141 억,,2188872,N,N,9,N,00,N
20240821,120422,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13970,-260,5,-1.83,774249430,55458,33.09,14320,14320,13870,18490,9970,14230,13960.99,10.06,0,5240,15016,14622,14356,13962,13696,14490,13830,141,4260,500,10530,10,1,21760000,3040,7.77,1.53,12,0.25,1798.00,9159.00,16900,20240626,-17.34,7460,20231005,87.27,16900,-17.34,20240626,9690,44.17,20240130,16900,-17.34,20240626,7460,87.27,20231005,2.44,N,035150,500,141 억,,2188872,N,N,9,N,00,N
20240821,110416,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14000,-230,5,-1.62,728284520,52174,31.13,14320,14320,13870,18490,9970,14230,13958.75,10.06,0,6185,15016,14622,14356,13962,13696,14490,13830,141,4260,500,10530,10,1,21760000,3046,7.79,1.53,12,0.24,1798.00,9159.00,16900,20240626,-17.16,7460,20231005,87.67,16900,-17.16,20240626,9690,44.48,20240130,16900,-17.16,20240626,7460,87.67,20231005,2.44,N,035150,500,141 억,,2188872,N,N,9,N,00,N
20240821,100421,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13960,-270,5,-1.90,388294760,27831,16.61,14320,14320,13870,18490,9970,14230,13951.85,10.06,0,-2386,15016,14622,14356,13962,13696,14490,13830,141,4260,500,10530,10,1,21760000,3038,7.76,1.52,12,0.13,1798.00,9159.00,16900,20240626,-17.40,7460,20231005,87.13,16900,-17.40,20240626,9690,44.07,20240130,16900,-17.40,20240626,7460,87.13,20231005,2.44,N,035150,500,141 억,,2188872,N,N,9,N,00,N
20240821,090418,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14170,-60,5,-0.42,5400930,381,0.23,14320,14320,14010,18490,9970,14230,14175.24,10.06,0,-18,15016,14622,14356,13962,13696,14490,13830,141,4260,500,10530,10,1,21760000,3083,7.88,1.55,12,0.00,1798.00,9159.00,16900,20240626,-16.15,7460,20231005,89.95,16900,-16.15,20240626,9690,46.23,20240130,16900,-16.15,20240626,7460,89.95,20231005,2.44,N,035150,500,141 억,,2188872,N,N,9,N,00,N
20240820,160413,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14230,-70,5,-0.49,2419323360,167565,112.43,14650,14750,14090,18590,10010,14300,14438.22,10.14,0,-13942,15133,14716,14383,13966,13633,14550,13800,141,4290,500,10580,10,1,21760000,3096,7.91,1.55,12,0.77,1798.00,9159.00,16900,20240626,-15.80,7460,20231005,90.75,16900,-15.80,20240626,9690,46.85,20240130,16900,-15.80,20240626,7460,90.75,20231005,2.58,N,035150,500,141 억,,2206543,N,N,9,N,00,N
20240820,150416,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14150,-150,5,-1.05,2286790590,158194,106.15,14650,14750,14110,18590,10010,14300,14455.61,10.14,0,-14878,15133,14716,14383,13966,13633,14550,13800,141,4290,500,10580,10,1,21760000,3079,7.87,1.54,12,0.73,1798.00,9159.00,16900,20240626,-16.27,7460,20231005,89.68,16900,-16.27,20240626,9690,46.03,20240130,16900,-16.27,20240626,7460,89.68,20231005,2.58,N,035150,500,141 억,,2206543,N,N,1613,N,00,N
20240820,140418,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14200,-100,5,-0.70,1965474450,135516,90.93,14650,14750,14200,18590,10010,14300,14503.64,10.14,0,-18449,15133,14716,14383,13966,13633,14550,13800,141,4290,500,10580,10,1,21760000,3090,7.90,1.55,12,0.62,1798.00,9159.00,16900,20240626,-15.98,7460,20231005,90.35,16900,-15.98,20240626,9690,46.54,20240130,16900,-15.98,20240626,7460,90.35,20231005,2.58,N,035150,500,141 억,,2206543,N,N,1613,N,00,N
20240820,130417,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14350,50,2,0.35,1778706110,122420,82.14,14650,14750,14270,18590,10010,14300,14529.54,10.14,0,-19496,15133,14716,14383,13966,13633,14550,13800,141,4290,500,10580,10,1,21760000,3123,7.98,1.57,12,0.56,1798.00,9159.00,16900,20240626,-15.09,7460,20231005,92.36,16900,-15.09,20240626,9690,48.09,20240130,16900,-15.09,20240626,7460,92.36,20231005,2.58,N,035150,500,141 억,,2206543,N,N,1613,N,00,N
20240820,120418,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14370,70,2,0.49,1577136160,108349,72.70,14650,14750,14310,18590,10010,14300,14556.08,10.14,0,-18173,15133,14716,14383,13966,13633,14550,13800,141,4290,500,10580,10,1,21760000,3127,7.99,1.57,12,0.50,1798.00,9159.00,16900,20240626,-14.97,7460,20231005,92.63,16900,-14.97,20240626,9690,48.30,20240130,16900,-14.97,20240626,7460,92.63,20231005,2.58,N,035150,500,141 억,,2206543,N,N,1613,N,00,N
20240820,110416,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14570,270,2,1.89,1295190990,88840,59.61,14650,14750,14310,18590,10010,14300,14578.92,10.14,0,-8935,15133,14716,14383,13966,13633,14550,13800,141,4290,500,10580,10,1,21760000,3170,8.10,1.59,12,0.41,1798.00,9159.00,16900,20240626,-13.79,7460,20231005,95.31,16900,-13.79,20240626,9690,50.36,20240130,16900,-13.79,20240626,7460,95.31,20231005,2.58,N,035150,500,141 억,,2206543,N,N,1613,N,00,N
20240820,100413,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14690,390,2,2.73,815088620,56094,37.64,14650,14750,14310,18590,10010,14300,14530.77,10.14,0,8053,15133,14716,14383,13966,13633,14550,13800,141,4290,500,10580,10,1,21760000,3197,8.17,1.60,12,0.26,1798.00,9159.00,16900,20240626,-13.08,7460,20231005,96.92,16900,-13.08,20240626,9690,51.60,20240130,16900,-13.08,20240626,7460,96.92,20231005,2.58,N,035150,500,141 억,,2206543,N,N,1613,N,00,N
20240820,090415,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14430,130,2,0.91,25229090,1747,1.17,14650,14650,14420,18590,10010,14300,14441.54,10.14,0,1162,15133,14716,14383,13966,13633,14550,13800,141,4290,500,10580,10,1,21760000,3140,8.03,1.58,12,0.01,1798.00,9159.00,16900,20240626,-14.62,7460,20231005,93.43,16900,-14.62,20240626,9690,48.92,20240130,16900,-14.62,20240626,7460,93.43,20231005,2.58,N,035150,500,141 억,,2206543,N,N,1613,N,00,N
20240819,160410,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14300,-190,5,-1.31,2134619170,149002,90.57,14800,14800,14050,18830,10150,14490,14326.12,10.11,0,4666,14903,14696,14463,14256,14023,14800,14360,141,4340,500,10720,10,1,21760000,3112,7.95,1.56,12,0.68,1798.00,9159.00,16900,20240626,-15.38,7460,20231005,91.69,16900,-15.38,20240626,9690,47.57,20240130,16900,-15.38,20240626,7460,91.69,20231005,2.68,N,035150,500,141 억,,2199194,N,N,1613,N,00,N
20240819,150413,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14510,20,2,0.14,2054401570,143456,87.20,14800,14800,14050,18830,10150,14490,14320.78,10.11,0,7817,14903,14696,14463,14256,14023,14800,14360,141,4340,500,10720,10,1,21760000,3157,8.07,1.58,12,0.66,1798.00,9159.00,16900,20240626,-14.14,7460,20231005,94.50,16900,-14.14,20240626,9690,49.74,20240130,16900,-14.14,20240626,7460,94.50,20231005,2.68,N,035150,500,141 억,,2199194,N,N,105,N,00,N
20240819,140415,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14280,-210,5,-1.45,1764166170,123299,74.94,14800,14800,14050,18830,10150,14490,14308.03,10.11,0,13237,14903,14696,14463,14256,14023,14800,14360,141,4340,500,10720,10,1,21760000,3107,7.94,1.56,12,0.57,1798.00,9159.00,16900,20240626,-15.50,7460,20231005,91.42,16900,-15.50,20240626,9690,47.37,20240130,16900,-15.50,20240626,7460,91.42,20231005,2.68,N,035150,500,141 억,,2199194,N,N,105,N,00,N
20240819,130413,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14220,-270,5,-1.86,1703161950,119017,72.34,14800,14800,14050,18830,10150,14490,14310.24,10.11,0,14075,14903,14696,14463,14256,14023,14800,14360,141,4340,500,10720,10,1,21760000,3094,7.91,1.55,12,0.55,1798.00,9159.00,16900,20240626,-15.86,7460,20231005,90.62,16900,-15.86,20240626,9690,46.75,20240130,16900,-15.86,20240626,7460,90.62,20231005,2.68,N,035150,500,141 억,,2199194,N,N,105,N,00,N
20240819,120412,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14120,-370,5,-2.55,1482114500,103327,62.81,14800,14800,14120,18830,10150,14490,14343.92,10.11,0,11049,14903,14696,14463,14256,14023,14800,14360,141,4340,500,10720,10,1,21760000,3073,7.85,1.54,12,0.47,1798.00,9159.00,16900,20240626,-16.45,7460,20231005,89.28,16900,-16.45,20240626,9690,45.72,20240130,16900,-16.45,20240626,7460,89.28,20231005,2.68,N,035150,500,141 억,,2199194,N,N,105,N,00,N
20240819,110414,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14280,-210,5,-1.45,1241541460,86359,52.49,14800,14800,14150,18830,10150,14490,14376.52,10.11,0,17230,14903,14696,14463,14256,14023,14800,14360,141,4340,500,10720,10,1,21760000,3107,7.94,1.56,12,0.40,1798.00,9159.00,16900,20240626,-15.50,7460,20231005,91.42,16900,-15.50,20240626,9690,47.37,20240130,16900,-15.50,20240626,7460,91.42,20231005,2.68,N,035150,500,141 억,,2199194,N,N,105,N,00,N
20240819,100413,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14350,-140,5,-0.97,846345430,58612,35.63,14800,14800,14240,18830,10150,14490,14439.80,10.11,0,8582,14903,14696,14463,14256,14023,14800,14360,141,4340,500,10720,10,1,21760000,3123,7.98,1.57,12,0.27,1798.00,9159.00,16900,20240626,-15.09,7460,20231005,92.36,16900,-15.09,20240626,9690,48.09,20240130,16900,-15.09,20240626,7460,92.36,20231005,2.68,N,035150,500,141 억,,2199194,N,N,105,N,00,N
20240819,090414,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14630,140,2,0.97,87434780,5941,3.61,14800,14800,14630,18830,10150,14490,14717.18,10.11,0,-3478,14903,14696,14463,14256,14023,14800,14360,141,4340,500,10720,10,1,21760000,3183,8.14,1.60,12,0.03,1798.00,9159.00,16900,20240626,-13.43,7460,20231005,96.11,16900,-13.43,20240626,9690,50.98,20240130,16900,-13.43,20240626,7460,96.11,20231005,2.68,N,035150,500,141 억,,2199194,N,N,105,N,00,N
20240816,160410,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14490,290,2,2.04,2391171110,164510,112.28,14250,14670,14230,18460,9940,14200,14535.14,10.28,0,-32372,15000,14600,14330,13930,13660,14465,13795,141,4260,500,10500,10,1,21760000,3153,8.06,1.58,12,0.76,1798.00,9159.00,16900,20240626,-14.26,7460,20231005,94.24,16900,-14.26,20240626,9690,49.54,20240130,16900,-14.26,20240626,7460,94.24,20231005,3.07,N,035150,500,141 억,,2237259,N,N,105,N,00,N
20240816,150412,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14490,290,2,2.04,2321988610,159729,109.02,14250,14670,14230,18460,9940,14200,14537.05,10.28,0,-32419,15000,14600,14330,13930,13660,14465,13795,141,4260,500,10500,10,1,21760000,3153,8.06,1.58,12,0.73,1798.00,9159.00,16900,20240626,-14.26,7460,20231005,94.24,16900,-14.26,20240626,9690,49.54,20240130,16900,-14.26,20240626,7460,94.24,20231005,3.07,N,035150,500,141 억,,2237259,N,N,7,N,00,N
20240816,140412,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14540,340,2,2.39,2044576120,140631,95.99,14250,14670,14230,18460,9940,14200,14538.59,10.28,0,-25872,15000,14600,14330,13930,13660,14465,13795,141,4260,500,10500,10,1,21760000,3164,8.09,1.59,12,0.65,1798.00,9159.00,16900,20240626,-13.96,7460,20231005,94.91,16900,-13.96,20240626,9690,50.05,20240130,16900,-13.96,20240626,7460,94.91,20231005,3.07,N,035150,500,141 억,,2237259,N,N,7,N,00,N
20240816,130414,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14590,390,2,2.75,1714918530,118000,80.54,14250,14670,14230,18460,9940,14200,14533.21,10.28,0,-18786,15000,14600,14330,13930,13660,14465,13795,141,4260,500,10500,10,1,21760000,3175,8.11,1.59,12,0.54,1798.00,9159.00,16900,20240626,-13.67,7460,20231005,95.58,16900,-13.67,20240626,9690,50.57,20240130,16900,-13.67,20240626,7460,95.58,20231005,3.07,N,035150,500,141 억,,2237259,N,N,7,N,00,N
20240816,120413,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14650,450,2,3.17,1462971240,100755,68.77,14250,14670,14230,18460,9940,14200,14520.09,10.28,0,-8291,15000,14600,14330,13930,13660,14465,13795,141,4260,500,10500,10,1,21760000,3188,8.15,1.60,12,0.46,1798.00,9159.00,16900,20240626,-13.31,7460,20231005,96.38,16900,-13.31,20240626,9690,51.19,20240130,16900,-13.31,20240626,7460,96.38,20231005,3.07,N,035150,500,141 억,,2237259,N,N,7,N,00,N
20240816,110414,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14620,420,2,2.96,1123161840,77538,52.92,14250,14620,14230,18460,9940,14200,14485.31,10.28,0,-1577,15000,14600,14330,13930,13660,14465,13795,141,4260,500,10500,10,1,21760000,3181,8.13,1.60,12,0.36,1798.00,9159.00,16900,20240626,-13.49,7460,20231005,95.98,16900,-13.49,20240626,9690,50.88,20240130,16900,-13.49,20240626,7460,95.98,20231005,3.07,N,035150,500,141 억,,2237259,N,N,7,N,00,N
20240816,100411,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14390,190,2,1.34,522924740,36223,24.72,14250,14560,14230,18460,9940,14200,14436.26,10.28,0,-4208,15000,14600,14330,13930,13660,14465,13795,141,4260,500,10500,10,1,21760000,3131,8.00,1.57,12,0.17,1798.00,9159.00,16900,20240626,-14.85,7460,20231005,92.90,16900,-14.85,20240626,9690,48.50,20240130,16900,-14.85,20240626,7460,92.90,20231005,3.07,N,035150,500,141 억,,2237259,N,N,7,N,00,N
20240816,090412,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14540,340,2,2.39,94970190,6617,4.52,14250,14540,14230,18460,9940,14200,14352.45,10.28,0,74,15000,14600,14330,13930,13660,14465,13795,141,4260,500,10500,10,1,21760000,3164,8.09,1.59,12,0.03,1798.00,9159.00,16900,20240626,-13.96,7460,20231005,94.91,16900,-13.96,20240626,9690,50.05,20240130,16900,-13.96,20240626,7460,94.91,20231005,3.07,N,035150,500,141 억,,2237259,N,N,7,N,00,N
20240814,160413,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14200,-290,5,-2.00,2083175270,144604,19.26,14530,14730,14060,18830,10150,14490,14406.08,10.39,0,-17348,15276,14882,14206,13812,13136,15080,14010,141,4340,500,10720,10,1,21760000,3090,7.90,1.55,12,0.66,1798.00,9159.00,16900,20240626,-15.98,7460,20231005,90.35,16900,-15.98,20240626,9690,46.54,20240130,16900,-15.98,20240626,7460,90.35,20231005,2.93,N,035150,500,141 억,,2261382,N,N,7,N,00,N
20240814,150412,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14210,-280,5,-1.93,1934983700,134133,17.87,14530,14730,14180,18830,10150,14490,14425.86,10.39,0,-17016,15276,14882,14206,13812,13136,15080,14010,141,4340,500,10720,10,1,21760000,3092,7.90,1.55,12,0.62,1798.00,9159.00,16900,20240626,-15.92,7460,20231005,90.48,16900,-15.92,20240626,9690,46.65,20240130,16900,-15.92,20240626,7460,90.48,20231005,2.93,N,035150,500,141 억,,2261382,N,N,6,N,00,N
20240814,140418,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14340,-150,5,-1.04,1760336800,121869,16.24,14530,14730,14270,18830,10150,14490,14444.50,10.39,0,-8568,15276,14882,14206,13812,13136,15080,14010,141,4340,500,10720,10,1,21760000,3120,7.98,1.57,12,0.56,1798.00,9159.00,16900,20240626,-15.15,7460,20231005,92.23,16900,-15.15,20240626,9690,47.99,20240130,16900,-15.15,20240626,7460,92.23,20231005,2.93,N,035150,500,141 억,,2261382,N,N,6,N,00,N
20240814,130414,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14340,-150,5,-1.04,1617887520,111917,14.91,14530,14730,14290,18830,10150,14490,14456.14,10.39,0,-2047,15276,14882,14206,13812,13136,15080,14010,141,4340,500,10720,10,1,21760000,3120,7.98,1.57,12,0.51,1798.00,9159.00,16900,20240626,-15.15,7460,20231005,92.23,16900,-15.15,20240626,9690,47.99,20240130,16900,-15.15,20240626,7460,92.23,20231005,2.93,N,035150,500,141 억,,2261382,N,N,6,N,00,N
20240814,120412,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14400,-90,5,-0.62,1420619700,98158,13.08,14530,14730,14300,18830,10150,14490,14472.79,10.39,0,3016,15276,14882,14206,13812,13136,15080,14010,141,4340,500,10720,10,1,21760000,3133,8.01,1.57,12,0.45,1798.00,9159.00,16900,20240626,-14.79,7460,20231005,93.03,16900,-14.79,20240626,9690,48.61,20240130,16900,-14.79,20240626,7460,93.03,20231005,2.93,N,035150,500,141 억,,2261382,N,N,6,N,00,N
20240814,110410,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14390,-100,5,-0.69,1262937050,87179,11.61,14530,14730,14300,18830,10150,14490,14486.71,10.39,0,8499,15276,14882,14206,13812,13136,15080,14010,141,4340,500,10720,10,1,21760000,3131,8.00,1.57,12,0.40,1798.00,9159.00,16900,20240626,-14.85,7460,20231005,92.90,16900,-14.85,20240626,9690,48.50,20240130,16900,-14.85,20240626,7460,92.90,20231005,2.93,N,035150,500,141 억,,2261382,N,N,6,N,00,N
20240814,100410,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14570,80,2,0.55,1072336610,73938,9.85,14530,14730,14300,18830,10150,14490,14503.19,10.39,0,12326,15276,14882,14206,13812,13136,15080,14010,141,4340,500,10720,10,1,21760000,3170,8.10,1.59,12,0.34,1798.00,9159.00,16900,20240626,-13.79,7460,20231005,95.31,16900,-13.79,20240626,9690,50.36,20240130,16900,-13.79,20240626,7460,95.31,20231005,2.93,N,035150,500,141 억,,2261382,N,N,6,N,00,N
20240814,090441,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14570,80,2,0.55,359272300,24605,3.28,14530,14730,14530,18830,10150,14490,14601.62,10.39,0,3005,15276,14882,14206,13812,13136,15080,14010,141,4340,500,10720,10,1,21760000,3170,8.10,1.59,12,0.11,1798.00,9159.00,16900,20240626,-13.79,7460,20231005,95.31,16900,-13.79,20240626,9690,50.36,20240130,16900,-13.79,20240626,7460,95.31,20231005,2.93,N,035150,500,141 억,,2261382,N,N,6,N,00,N
20240813,160406,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14490,960,2,7.10,10598323360,749562,1111.86,13530,14600,13530,17580,9480,13530,14138.76,10.45,0,-7910,14050,13790,13530,13270,13010,13920,13400,141,4050,500,10010,10,1,21760000,3153,8.06,1.58,12,3.44,1798.00,9159.00,16900,20240626,-14.26,7460,20231005,94.24,16900,-14.26,20240626,9690,49.54,20240130,16900,-14.26,20240626,7460,94.24,20231005,2.76,N,035150,500,141 억,,2274287,N,N,6,N,00,N
20240813,150409,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14420,890,2,6.58,10034142360,710506,1053.93,13530,14600,13530,17580,9480,13530,14122.53,10.45,0,-8035,14050,13790,13530,13270,13010,13920,13400,141,4050,500,10010,10,1,21760000,3138,8.02,1.57,12,3.27,1798.00,9159.00,16900,20240626,-14.67,7460,20231005,93.30,16900,-14.67,20240626,9690,48.81,20240130,16900,-14.67,20240626,7460,93.30,20231005,2.76,N,035150,500,141 억,,2274287,N,N,513,N,00,N
20240813,140409,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14180,650,2,4.80,8320685720,591017,876.68,13530,14600,13530,17580,9480,13530,14078.59,10.45,0,-33827,14050,13790,13530,13270,13010,13920,13400,141,4050,500,10010,10,1,21760000,3086,7.89,1.55,12,2.72,1798.00,9159.00,16900,20240626,-16.09,7460,20231005,90.08,16900,-16.09,20240626,9690,46.34,20240130,16900,-16.09,20240626,7460,90.08,20231005,2.76,N,035150,500,141 억,,2274287,N,N,513,N,00,N
20240813,130410,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14220,690,2,5.10,4100508980,291630,432.59,13530,14350,13530,17580,9480,13530,14060.66,10.45,0,25279,14050,13790,13530,13270,13010,13920,13400,141,4050,500,10010,10,1,21760000,3094,7.91,1.55,12,1.34,1798.00,9159.00,16900,20240626,-15.86,7460,20231005,90.62,16900,-15.86,20240626,9690,46.75,20240130,16900,-15.86,20240626,7460,90.62,20231005,2.76,N,035150,500,141 억,,2274287,N,N,513,N,00,N
20240813,120407,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14190,660,2,4.88,3653338340,260151,385.89,13530,14350,13530,17580,9480,13530,14043.15,10.45,0,24374,14050,13790,13530,13270,13010,13920,13400,141,4050,500,10010,10,1,21760000,3088,7.89,1.55,12,1.20,1798.00,9159.00,16900,20240626,-16.04,7460,20231005,90.21,16900,-16.04,20240626,9690,46.44,20240130,16900,-16.04,20240626,7460,90.21,20231005,2.76,N,035150,500,141 억,,2274287,N,N,513,N,00,N
20240813,110406,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14180,650,2,4.80,3032770880,216284,320.82,13530,14350,13530,17580,9480,13530,14022.17,10.45,0,40230,14050,13790,13530,13270,13010,13920,13400,141,4050,500,10010,10,1,21760000,3086,7.89,1.55,12,0.99,1798.00,9159.00,16900,20240626,-16.09,7460,20231005,90.08,16900,-16.09,20240626,9690,46.34,20240130,16900,-16.09,20240626,7460,90.08,20231005,2.76,N,035150,500,141 억,,2274287,N,N,513,N,00,N
20240813,100404,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14010,480,2,3.55,1665641340,119753,177.64,13530,14030,13530,17580,9480,13530,13908.97,10.45,0,31153,14050,13790,13530,13270,13010,13920,13400,141,4050,500,10010,10,1,21760000,3049,7.79,1.53,12,0.55,1798.00,9159.00,16900,20240626,-17.10,7460,20231005,87.80,16900,-17.10,20240626,9690,44.58,20240130,16900,-17.10,20240626,7460,87.80,20231005,2.76,N,035150,500,141 억,,2274287,N,N,513,N,00,N
20240813,090408,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13850,320,2,2.37,60322260,4394,6.52,13530,13950,13530,17580,9480,13530,13728.32,10.45,0,3468,14050,13790,13530,13270,13010,13920,13400,141,4050,500,10010,10,1,21760000,3014,7.70,1.51,12,0.02,1798.00,9159.00,16900,20240626,-18.05,7460,20231005,85.66,16900,-18.05,20240626,9690,42.93,20240130,16900,-18.05,20240626,7460,85.66,20231005,2.76,N,035150,500,141 억,,2274287,N,N,513,N,00,N
20240812,160405,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13530,-170,5,-1.24,906290580,67414,30.77,13520,13790,13270,17810,9590,13700,13443.65,10.65,0,-39239,14500,14100,13350,12950,12200,14300,13150,141,4110,500,10130,10,1,21760000,2944,7.53,1.48,12,0.31,1798.00,9159.00,16900,20240626,-19.94,7460,20231005,81.37,16900,-19.94,20240626,9690,39.63,20240130,16900,-19.94,20240626,7460,81.37,20231005,2.65,N,035150,500,141 억,,2317802,N,N,513,N,00,N
20240812,150407,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13520,-180,5,-1.31,841170280,62592,28.57,13520,13790,13270,17810,9590,13700,13438.94,10.65,0,-35753,14500,14100,13350,12950,12200,14300,13150,141,4110,500,10130,10,1,21760000,2942,7.52,1.48,12,0.29,1798.00,9159.00,16900,20240626,-20.00,7460,20231005,81.23,16900,-20.00,20240626,9690,39.53,20240130,16900,-20.00,20240626,7460,81.23,20231005,2.65,N,035150,500,141 억,,2317802,N,N,0,N,00,N
20240812,140405,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13570,-130,5,-0.95,672597940,50099,22.87,13520,13790,13270,17810,9590,13700,13425.38,10.65,0,-26314,14500,14100,13350,12950,12200,14300,13150,141,4110,500,10130,10,1,21760000,2953,7.55,1.48,12,0.23,1798.00,9159.00,16900,20240626,-19.70,7460,20231005,81.90,16900,-19.70,20240626,9690,40.04,20240130,16900,-19.70,20240626,7460,81.90,20231005,2.65,N,035150,500,141 억,,2317802,N,N,0,N,00,N
20240812,130403,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13420,-280,5,-2.04,622130920,46352,21.16,13520,13790,13270,17810,9590,13700,13421.88,10.65,0,-24006,14500,14100,13350,12950,12200,14300,13150,141,4110,500,10130,10,1,21760000,2920,7.46,1.47,12,0.21,1798.00,9159.00,16900,20240626,-20.59,7460,20231005,79.89,16900,-20.59,20240626,9690,38.49,20240130,16900,-20.59,20240626,7460,79.89,20231005,2.65,N,035150,500,141 억,,2317802,N,N,0,N,00,N
20240812,120404,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13370,-330,5,-2.41,560555840,41749,19.06,13520,13790,13270,17810,9590,13700,13426.81,10.65,0,-22611,14500,14100,13350,12950,12200,14300,13150,141,4110,500,10130,10,1,21760000,2909,7.44,1.46,12,0.19,1798.00,9159.00,16900,20240626,-20.89,7460,20231005,79.22,16900,-20.89,20240626,9690,37.98,20240130,16900,-20.89,20240626,7460,79.22,20231005,2.65,N,035150,500,141 억,,2317802,N,N,0,N,00,N
20240812,110403,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13450,-250,5,-1.82,509217970,37910,17.30,13520,13790,13270,17810,9590,13700,13432.29,10.65,0,-22146,14500,14100,13350,12950,12200,14300,13150,141,4110,500,10130,10,1,21760000,2927,7.48,1.47,12,0.17,1798.00,9159.00,16900,20240626,-20.41,7460,20231005,80.29,16900,-20.41,20240626,9690,38.80,20240130,16900,-20.41,20240626,7460,80.29,20231005,2.65,N,035150,500,141 억,,2317802,N,N,0,N,00,N
20240812,100400,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13330,-370,5,-2.70,228820160,16992,7.76,13520,13790,13320,17810,9590,13700,13466.35,10.65,0,-10386,14500,14100,13350,12950,12200,14300,13150,141,4110,500,10130,10,1,21760000,2901,7.41,1.46,12,0.08,1798.00,9159.00,16900,20240626,-21.12,7460,20231005,78.69,16900,-21.12,20240626,9690,37.56,20240130,16900,-21.12,20240626,7460,78.69,20231005,2.65,N,035150,500,141 억,,2317802,N,N,0,N,00,N
20240812,090359,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13790,90,2,0.66,20465180,1504,0.69,13520,13790,13500,17810,9590,13700,13607.17,10.65,0,-521,14500,14100,13350,12950,12200,14300,13150,141,4110,500,10130,10,1,21760000,3001,7.67,1.51,12,0.01,1798.00,9159.00,16900,20240626,-18.40,7460,20231005,84.85,16900,-18.40,20240626,9690,42.31,20240130,16900,-18.40,20240626,7460,84.85,20231005,2.65,N,035150,500,141 억,,2317802,N,N,0,N,00,N
20240809,160359,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13700,1250,2,10.04,2958667330,219076,140.85,12600,13750,12600,16180,8720,12450,13505.25,10.34,0,34904,13110,12780,12380,12050,11650,12580,11850,141,3730,500,9210,10,1,22060000,3022,7.62,1.50,12,0.99,1798.00,9159.00,16900,20240626,-18.93,7460,20231005,83.65,16900,-18.93,20240626,9690,41.38,20240130,16900,-18.93,20240626,7460,83.65,20231005,2.64,N,035150,500,141 억,,2281846,N,N,0,N,00,N
20240809,150407,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13700,1250,2,10.04,2803252450,207722,133.55,12600,13750,12600,16180,8720,12450,13495.25,10.34,0,34796,13110,12780,12380,12050,11650,12580,11850,141,3730,500,9210,10,1,22060000,3022,7.62,1.50,12,0.94,1798.00,9159.00,16900,20240626,-18.93,7460,20231005,83.65,16900,-18.93,20240626,9690,41.38,20240130,16900,-18.93,20240626,7460,83.65,20231005,2.64,N,035150,500,141 억,,2281846,N,N,0,N,00,N
20240809,140407,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13580,1130,2,9.08,2094778130,155903,100.23,12600,13720,12600,16180,8720,12450,13436.47,10.34,0,23194,13110,12780,12380,12050,11650,12580,11850,141,3730,500,9210,10,1,22060000,2996,7.55,1.48,12,0.71,1798.00,9159.00,16900,20240626,-19.64,7460,20231005,82.04,16900,-19.64,20240626,9690,40.14,20240130,16900,-19.64,20240626,7460,82.04,20231005,2.64,N,035150,500,141 억,,2281846,N,N,0,N,00,N
20240809,130406,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13570,1120,2,9.00,1518698570,113598,73.03,12600,13720,12600,16180,8720,12450,13369.13,10.34,0,14560,13110,12780,12380,12050,11650,12580,11850,141,3730,500,9210,10,1,22060000,2994,7.55,1.48,12,0.51,1798.00,9159.00,16900,20240626,-19.70,7460,20231005,81.90,16900,-19.70,20240626,9690,40.04,20240130,16900,-19.70,20240626,7460,81.90,20231005,2.64,N,035150,500,141 억,,2281846,N,N,0,N,00,N
20240809,120405,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13330,880,2,7.07,1107414130,83128,53.44,12600,13720,12600,16180,8720,12450,13321.88,10.34,0,1869,13110,12780,12380,12050,11650,12580,11850,141,3730,500,9210,10,1,22060000,2941,7.41,1.46,12,0.38,1798.00,9159.00,16900,20240626,-21.12,7460,20231005,78.69,16900,-21.12,20240626,9690,37.56,20240130,16900,-21.12,20240626,7460,78.69,20231005,2.64,N,035150,500,141 억,,2281846,N,N,0,N,00,N
20240809,110401,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13240,790,2,6.35,1034414940,77652,49.92,12600,13720,12600,16180,8720,12450,13321.25,10.34,0,167,13110,12780,12380,12050,11650,12580,11850,141,3730,500,9210,10,1,22060000,2921,7.36,1.45,12,0.35,1798.00,9159.00,16900,20240626,-21.66,7460,20231005,77.48,16900,-21.66,20240626,9690,36.64,20240130,16900,-21.66,20240626,7460,77.48,20231005,2.64,N,035150,500,141 억,,2281846,N,N,0,N,00,N
20240809,100407,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13340,890,2,7.15,932032320,69937,44.96,12600,13720,12600,16180,8720,12450,13326.84,10.34,0,3445,13110,12780,12380,12050,11650,12580,11850,141,3730,500,9210,10,1,22060000,2943,7.42,1.46,12,0.32,1798.00,9159.00,16900,20240626,-21.07,7460,20231005,78.82,16900,-21.07,20240626,9690,37.67,20240130,16900,-21.07,20240626,7460,78.82,20231005,2.64,N,035150,500,141 억,,2281846,N,N,0,N,00,N
20240809,090402,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12810,360,2,2.89,33251680,2589,1.66,12600,13200,12600,16180,8720,12450,12844.66,10.34,0,-507,13110,12780,12380,12050,11650,12580,11850,141,3730,500,9210,10,1,22060000,2826,7.12,1.40,12,0.01,1798.00,9159.00,16900,20240626,-24.20,7460,20231005,71.72,16900,-24.20,20240626,9690,32.20,20240130,16900,-24.20,20240626,7460,71.72,20231005,2.64,N,035150,500,141 억,,2281846,N,N,0,N,00,N
20240808,160357,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12450,80,2,0.65,1908621480,155388,508.92,12490,12710,11980,16080,8660,12370,12282.90,10.21,0,24613,12956,12662,12416,12122,11876,12810,12270,141,3710,500,9150,10,1,22060000,2746,6.92,1.36,12,0.70,1798.00,9159.00,16900,20240626,-26.33,7460,20231005,66.89,16900,-26.33,20240626,9690,28.48,20240130,16900,-26.33,20240626,7460,66.89,20231005,2.74,N,035150,500,141 억,,2251941,N,N,0,N,00,N
20240808,150401,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12550,180,2,1.46,1878102070,152951,500.94,12490,12710,11980,16080,8660,12370,12279.11,10.21,0,25710,12956,12662,12416,12122,11876,12810,12270,141,3710,500,9150,10,1,22060000,2769,6.98,1.37,12,0.69,1798.00,9159.00,16900,20240626,-25.74,7460,20231005,68.23,16900,-25.74,20240626,9690,29.51,20240130,16900,-25.74,20240626,7460,68.23,20231005,2.74,N,035150,500,141 억,,2251941,N,N,0,N,00,N
20240808,140400,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12390,20,2,0.16,1668826460,136255,446.25,12490,12600,11980,16080,8660,12370,12247.81,10.21,0,27469,12956,12662,12416,12122,11876,12810,12270,141,3710,500,9150,10,1,22060000,2733,6.89,1.35,12,0.62,1798.00,9159.00,16900,20240626,-26.69,7460,20231005,66.09,16900,-26.69,20240626,9690,27.86,20240130,16900,-26.69,20240626,7460,66.09,20231005,2.74,N,035150,500,141 억,,2251941,N,N,0,N,00,N
20240808,130402,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12390,20,2,0.16,1318251850,107899,353.38,12490,12490,11980,16080,8660,12370,12217.45,10.21,0,23273,12956,12662,12416,12122,11876,12810,12270,141,3710,500,9150,10,1,22060000,2733,6.89,1.35,12,0.49,1798.00,9159.00,16900,20240626,-26.69,7460,20231005,66.09,16900,-26.69,20240626,9690,27.86,20240130,16900,-26.69,20240626,7460,66.09,20231005,2.74,N,035150,500,141 억,,2251941,N,N,0,N,00,N
20240808,120406,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12270,-100,5,-0.81,908717300,74700,244.65,12490,12490,11980,16080,8660,12370,12164.87,10.21,0,28089,12956,12662,12416,12122,11876,12810,12270,141,3710,500,9150,10,1,22060000,2707,6.82,1.34,12,0.34,1798.00,9159.00,16900,20240626,-27.40,7460,20231005,64.48,16900,-27.40,20240626,9690,26.63,20240130,16900,-27.40,20240626,7460,64.48,20231005,2.74,N,035150,500,141 억,,2251941,N,N,0,N,00,N
20240808,110402,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12220,-150,5,-1.21,627774350,51715,169.37,12490,12490,11980,16080,8660,12370,12139.09,10.21,0,23046,12956,12662,12416,12122,11876,12810,12270,141,3710,500,9150,10,1,22060000,2696,6.80,1.33,12,0.23,1798.00,9159.00,16900,20240626,-27.69,7460,20231005,63.81,16900,-27.69,20240626,9690,26.11,20240130,16900,-27.69,20240626,7460,63.81,20231005,2.74,N,035150,500,141 억,,2251941,N,N,0,N,00,N
20240808,100400,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12160,-210,5,-1.70,287741620,23701,77.62,12490,12490,11980,16080,8660,12370,12140.43,10.21,0,2845,12956,12662,12416,12122,11876,12810,12270,141,3710,500,9150,10,1,22060000,2682,6.76,1.33,12,0.11,1798.00,9159.00,16900,20240626,-28.05,7460,20231005,63.00,16900,-28.05,20240626,9690,25.49,20240130,16900,-28.05,20240626,7460,63.00,20231005,2.74,N,035150,500,141 억,,2251941,N,N,0,N,00,N
20240808,090358,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12270,-100,5,-0.81,3529960,287,0.94,12490,12490,12270,16080,8660,12370,12298.01,10.21,0,207,12956,12662,12416,12122,11876,12810,12270,141,3710,500,9150,10,1,22060000,2707,6.82,1.34,12,0.00,1798.00,9159.00,16900,20240626,-27.40,7460,20231005,64.48,16900,-27.40,20240626,9690,26.63,20240130,16900,-27.40,20240626,7460,64.48,20231005,2.74,N,035150,500,141 억,,2251941,N,N,0,N,00,N
20240807,160352,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12370,10,2,0.08,381232340,30531,39.82,12170,12710,12170,16060,8660,12360,12486.73,10.24,0,-7486,12906,12632,12266,11992,11626,12770,12130,141,3700,500,9140,10,1,22060000,2729,6.88,1.35,12,0.14,1798.00,9159.00,16900,20240626,-26.80,7460,20231005,65.82,16900,-26.80,20240626,9690,27.66,20240130,16900,-26.80,20240626,7460,65.82,20231005,2.78,N,035150,500,141 억,,2259713,N,N,0,N,00,N
20240807,150357,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12360,0,3,0.00,336097610,26890,35.07,12170,12710,12170,16060,8660,12360,12498.98,10.24,0,-8421,12906,12632,12266,11992,11626,12770,12130,141,3700,500,9140,10,1,22060000,2727,6.87,1.35,12,0.12,1798.00,9159.00,16900,20240626,-26.86,7460,20231005,65.68,16900,-26.86,20240626,9690,27.55,20240130,16900,-26.86,20240626,7460,65.68,20231005,2.78,N,035150,500,141 억,,2259713,N,N,0,N,00,N
20240807,140400,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12530,170,2,1.38,237746080,19040,24.83,12170,12710,12170,16060,8660,12360,12486.66,10.24,0,-5109,12906,12632,12266,11992,11626,12770,12130,141,3700,500,9140,10,1,22060000,2764,6.97,1.37,12,0.09,1798.00,9159.00,16900,20240626,-25.86,7460,20231005,67.96,16900,-25.86,20240626,9690,29.31,20240130,16900,-25.86,20240626,7460,67.96,20231005,2.78,N,035150,500,141 억,,2259713,N,N,0,N,00,N
20240807,130359,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12520,160,2,1.29,190066360,15227,19.86,12170,12710,12170,16060,8660,12360,12482.19,10.24,0,-3750,12906,12632,12266,11992,11626,12770,12130,141,3700,500,9140,10,1,22060000,2762,6.96,1.37,12,0.07,1798.00,9159.00,16900,20240626,-25.92,7460,20231005,67.83,16900,-25.92,20240626,9690,29.21,20240130,16900,-25.92,20240626,7460,67.83,20231005,2.78,N,035150,500,141 억,,2259713,N,N,0,N,00,N
20240807,120400,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12570,210,2,1.70,163612520,13115,17.10,12170,12710,12170,16060,8660,12360,12475.22,10.24,0,-3048,12906,12632,12266,11992,11626,12770,12130,141,3700,500,9140,10,1,22060000,2773,6.99,1.37,12,0.06,1798.00,9159.00,16900,20240626,-25.62,7460,20231005,68.50,16900,-25.62,20240626,9690,29.72,20240130,16900,-25.62,20240626,7460,68.50,20231005,2.78,N,035150,500,141 억,,2259713,N,N,0,N,00,N
20240807,110401,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12510,150,2,1.21,134855000,10825,14.12,12170,12710,12170,16060,8660,12360,12457.74,10.24,0,-2337,12906,12632,12266,11992,11626,12770,12130,141,3700,500,9140,10,1,22060000,2760,6.96,1.37,12,0.05,1798.00,9159.00,16900,20240626,-25.98,7460,20231005,67.69,16900,-25.98,20240626,9690,29.10,20240130,16900,-25.98,20240626,7460,67.69,20231005,2.78,N,035150,500,141 억,,2259713,N,N,0,N,00,N
20240807,100355,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12560,200,2,1.62,82121430,6633,8.65,12170,12600,12170,16060,8660,12360,12380.74,10.24,0,355,12906,12632,12266,11992,11626,12770,12130,141,3700,500,9140,10,1,22060000,2771,6.99,1.37,12,0.03,1798.00,9159.00,16900,20240626,-25.68,7460,20231005,68.36,16900,-25.68,20240626,9690,29.62,20240130,16900,-25.68,20240626,7460,68.36,20231005,2.78,N,035150,500,141 억,,2259713,N,N,0,N,00,N
20240807,090355,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12180,-180,5,-1.46,26314040,2162,2.82,12170,12180,12170,16060,8660,12360,12171.16,10.24,0,717,12906,12632,12266,11992,11626,12770,12130,141,3700,500,9140,10,1,22060000,2687,6.77,1.33,12,0.01,1798.00,9159.00,16900,20240626,-27.93,7460,20231005,63.27,16900,-27.93,20240626,9690,25.70,20240130,16900,-27.93,20240626,7460,63.27,20231005,2.78,N,035150,500,141 억,,2259713,N,N,0,N,00,N
20240806,160353,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12360,560,2,4.75,946112270,76650,37.46,11900,12540,11900,15340,8260,11800,12343.30,10.31,0,-13940,13526,12662,11936,11072,10346,12300,10710,141,3540,500,8730,10,1,22060000,2727,6.87,1.35,12,0.35,1798.00,9159.00,16900,20240626,-26.86,7460,20231005,65.68,16900,-26.86,20240626,9690,27.55,20240130,16900,-26.86,20240626,7460,65.68,20231005,2.70,N,035150,500,141 억,,2275482,N,N,0,N,00,N
20240806,150357,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12350,550,2,4.66,916062410,74222,36.27,11900,12540,11900,15340,8260,11800,12342.22,10.31,0,-13024,13526,12662,11936,11072,10346,12300,10710,141,3540,500,8730,10,1,22060000,2724,6.87,1.35,12,0.34,1798.00,9159.00,16900,20240626,-26.92,7460,20231005,65.55,16900,-26.92,20240626,9690,27.45,20240130,16900,-26.92,20240626,7460,65.55,20231005,2.70,N,035150,500,141 억,,2275482,N,N,0,N,00,N
20240806,140355,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12540,740,2,6.27,824118050,66844,32.66,11900,12540,11900,15340,8260,11800,12329.01,10.31,0,-9699,13526,12662,11936,11072,10346,12300,10710,141,3540,500,8730,10,1,22060000,2766,6.97,1.37,12,0.30,1798.00,9159.00,16900,20240626,-25.80,7460,20231005,68.10,16900,-25.80,20240626,9690,29.41,20240130,16900,-25.80,20240626,7460,68.10,20231005,2.70,N,035150,500,141 억,,2275482,N,N,0,N,00,N
20240806,130355,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12370,570,2,4.83,666237560,54154,26.46,11900,12470,11900,15340,8260,11800,12302.68,10.31,0,-10202,13526,12662,11936,11072,10346,12300,10710,141,3540,500,8730,10,1,22060000,2729,6.88,1.35,12,0.25,1798.00,9159.00,16900,20240626,-26.80,7460,20231005,65.82,16900,-26.80,20240626,9690,27.66,20240130,16900,-26.80,20240626,7460,65.82,20231005,2.70,N,035150,500,141 억,,2275482,N,N,0,N,00,N
20240806,120357,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12260,460,2,3.90,613991020,49918,24.39,11900,12470,11900,15340,8260,11800,12300.03,10.31,0,-10023,13526,12662,11936,11072,10346,12300,10710,141,3540,500,8730,10,1,22060000,2705,6.82,1.34,12,0.23,1798.00,9159.00,16900,20240626,-27.46,7460,20231005,64.34,16900,-27.46,20240626,9690,26.52,20240130,16900,-27.46,20240626,7460,64.34,20231005,2.70,N,035150,500,141 억,,2275482,N,N,0,N,00,N
20240806,110354,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12360,560,2,4.75,572795660,46566,22.75,11900,12470,11900,15340,8260,11800,12300.77,10.31,0,-8930,13526,12662,11936,11072,10346,12300,10710,141,3540,500,8730,10,1,22060000,2727,6.87,1.35,12,0.21,1798.00,9159.00,16900,20240626,-26.86,7460,20231005,65.68,16900,-26.86,20240626,9690,27.55,20240130,16900,-26.86,20240626,7460,65.68,20231005,2.70,N,035150,500,141 억,,2275482,N,N,0,N,00,N
20240806,100353,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12410,610,2,5.17,299699020,24336,11.89,11900,12420,11900,15340,8260,11800,12315.13,10.31,0,-2897,13526,12662,11936,11072,10346,12300,10710,141,3540,500,8730,10,1,22060000,2738,6.90,1.35,12,0.11,1798.00,9159.00,16900,20240626,-26.57,7460,20231005,66.35,16900,-26.57,20240626,9690,28.07,20240130,16900,-26.57,20240626,7460,66.35,20231005,2.70,N,035150,500,141 억,,2275482,N,N,0,N,00,N
20240806,090352,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12350,550,2,4.66,44280430,3617,1.77,11900,12360,11900,15340,8260,11800,12242.80,10.31,0,-1743,13526,12662,11936,11072,10346,12300,10710,141,3540,500,8730,10,1,22060000,2724,6.87,1.35,12,0.02,1798.00,9159.00,16900,20240626,-26.92,7460,20231005,65.55,16900,-26.92,20240626,9690,27.45,20240130,16900,-26.92,20240626,7460,65.55,20231005,2.70,N,035150,500,141 억,,2275482,N,N,0,N,00,N
20240805,160349,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11800,-1080,5,-8.39,2470048500,204574,192.67,12500,12800,11210,16740,9020,12880,12074.17,10.28,0,-19684,13646,13262,13066,12682,12486,13165,12585,141,3860,500,9530,10,1,22060000,2603,6.56,1.29,12,0.93,1798.00,9159.00,16900,20240626,-30.18,7460,20231005,58.18,16900,-30.18,20240626,9690,21.78,20240130,16900,-30.18,20240626,7460,58.18,20231005,2.78,N,035150,500,141 억,,2266982,N,N,96,N,00,N
20240805,150353,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11790,-1090,5,-8.46,2303538390,190374,179.29,12500,12800,11210,16740,9020,12880,12100.07,10.28,0,-14311,13646,13262,13066,12682,12486,13165,12585,141,3860,500,9530,10,1,22060000,2601,6.56,1.29,12,0.86,1798.00,9159.00,16900,20240626,-30.24,7460,20231005,58.04,16900,-30.24,20240626,9690,21.67,20240130,16900,-30.24,20240626,7460,58.04,20231005,2.78,N,035150,500,141 억,,2266982,N,N,96,N,00,N
20240805,140355,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12020,-860,5,-6.68,1736377770,142139,133.87,12500,12800,11970,16740,9020,12880,12216.05,10.28,0,-16132,13646,13262,13066,12682,12486,13165,12585,141,3860,500,9530,10,1,22060000,2652,6.69,1.31,12,0.64,1798.00,9159.00,16900,20240626,-28.88,7460,20231005,61.13,16900,-28.88,20240626,9690,24.05,20240130,16900,-28.88,20240626,7460,61.13,20231005,2.78,N,035150,500,141 억,,2266982,N,N,96,N,00,N
20240805,130352,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12210,-670,5,-5.20,1511789880,123539,116.35,12500,12800,12000,16740,9020,12880,12237.35,10.28,0,-11749,13646,13262,13066,12682,12486,13165,12585,141,3860,500,9530,10,1,22060000,2694,6.79,1.33,12,0.56,1798.00,9159.00,16900,20240626,-27.75,7460,20231005,63.67,16900,-27.75,20240626,9690,26.01,20240130,16900,-27.75,20240626,7460,63.67,20231005,2.78,N,035150,500,141 억,,2266982,N,N,96,N,00,N
20240805,120351,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12330,-550,5,-4.27,1224765970,100118,94.29,12500,12800,12000,16740,9020,12880,12233.22,10.28,0,330,13646,13262,13066,12682,12486,13165,12585,141,3860,500,9530,10,1,22060000,2720,6.86,1.35,12,0.45,1798.00,9159.00,16900,20240626,-27.04,7460,20231005,65.28,16900,-27.04,20240626,9690,27.24,20240130,16900,-27.04,20240626,7460,65.28,20231005,2.78,N,035150,500,141 억,,2266982,N,N,96,N,00,N
20240805,110356,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12220,-660,5,-5.12,943902430,77035,72.55,12500,12800,12000,16740,9020,12880,12252.90,10.28,0,-1397,13646,13262,13066,12682,12486,13165,12585,141,3860,500,9530,10,1,22060000,2696,6.80,1.33,12,0.35,1798.00,9159.00,16900,20240626,-27.69,7460,20231005,63.81,16900,-27.69,20240626,9690,26.11,20240130,16900,-27.69,20240626,7460,63.81,20231005,2.78,N,035150,500,141 억,,2266982,N,N,96,N,00,N
20240805,100351,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12300,-580,5,-4.50,542236270,43889,41.33,12500,12800,12200,16740,9020,12880,12354.72,10.28,0,-3189,13646,13262,13066,12682,12486,13165,12585,141,3860,500,9530,10,1,22060000,2713,6.84,1.34,12,0.20,1798.00,9159.00,16900,20240626,-27.22,7460,20231005,64.88,16900,-27.22,20240626,9690,26.93,20240130,16900,-27.22,20240626,7460,64.88,20231005,2.78,N,035150,500,141 억,,2266982,N,N,96,N,00,N
20240805,090349,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12400,-480,5,-3.73,186801250,14995,14.12,12500,12800,12360,16740,9020,12880,12457.57,10.28,0,3267,13646,13262,13066,12682,12486,13165,12585,141,3860,500,9530,10,1,22060000,2735,6.90,1.35,12,0.07,1798.00,9159.00,16900,20240626,-26.63,7460,20231005,66.22,16900,-26.63,20240626,9690,27.97,20240130,16900,-26.63,20240626,7460,66.22,20231005,2.78,N,035150,500,141 억,,2266982,N,N,96,N,00,N
20240802,160345,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12880,-600,5,-4.45,1391008540,106179,150.82,13260,13450,12870,17520,9440,13480,13100.60,10.29,0,-23598,14013,13746,13473,13206,12933,13750,13210,141,4040,500,9970,10,1,22060000,2841,7.16,1.41,12,0.48,1798.00,9159.00,16900,20240626,-23.79,7330,20230727,75.72,16900,-23.79,20240626,9690,32.92,20240130,16900,-23.79,20240626,7460,72.65,20231005,2.82,N,035150,500,141 억,,2269336,N,N,96,N,00,N
20240802,150344,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12920,-560,5,-4.15,1331964910,101599,144.31,13260,13450,12870,17520,9440,13480,13110.01,10.29,0,-21542,14013,13746,13473,13206,12933,13750,13210,141,4040,500,9970,10,1,22060000,2850,7.19,1.41,12,0.46,1798.00,9159.00,16900,20240626,-23.55,7330,20230727,76.26,16900,-23.55,20240626,9690,33.33,20240130,16900,-23.55,20240626,7460,73.19,20231005,2.82,N,035150,500,141 억,,2269336,N,N,1304,N,00,N
20240802,140348,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12950,-530,5,-3.93,1010120070,76798,109.08,13260,13450,12870,17520,9440,13480,13152.93,10.29,0,-17296,14013,13746,13473,13206,12933,13750,13210,141,4040,500,9970,10,1,22060000,2857,7.20,1.41,12,0.35,1798.00,9159.00,16900,20240626,-23.37,7330,20230727,76.67,16900,-23.37,20240626,9690,33.64,20240130,16900,-23.37,20240626,7460,73.59,20231005,2.82,N,035150,500,141 억,,2269336,N,N,1304,N,00,N
20240802,130348,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13150,-330,5,-2.45,658246770,49841,70.79,13260,13450,13130,17520,9440,13480,13206.91,10.29,0,-15227,14013,13746,13473,13206,12933,13750,13210,141,4040,500,9970,10,1,22060000,2901,7.31,1.44,12,0.23,1798.00,9159.00,16900,20240626,-22.19,7330,20230727,79.40,16900,-22.19,20240626,9690,35.71,20240130,16900,-22.19,20240626,7460,76.27,20231005,2.82,N,035150,500,141 억,,2269336,N,N,1304,N,00,N
20240802,120347,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13220,-260,5,-1.93,558726110,42275,60.05,13260,13450,13130,17520,9440,13480,13216.44,10.29,0,-13889,14013,13746,13473,13206,12933,13750,13210,141,4040,500,9970,10,1,22060000,2916,7.35,1.44,12,0.19,1798.00,9159.00,16900,20240626,-21.78,7330,20230727,80.35,16900,-21.78,20240626,9690,36.43,20240130,16900,-21.78,20240626,7460,77.21,20231005,2.82,N,035150,500,141 억,,2269336,N,N,1304,N,00,N
20240802,110347,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13230,-250,5,-1.85,415476280,31418,44.63,13260,13450,13130,17520,9440,13480,13224.12,10.29,0,-9332,14013,13746,13473,13206,12933,13750,13210,141,4040,500,9970,10,1,22060000,2919,7.36,1.44,12,0.14,1798.00,9159.00,16900,20240626,-21.72,7330,20230727,80.49,16900,-21.72,20240626,9690,36.53,20240130,16900,-21.72,20240626,7460,77.35,20231005,2.82,N,035150,500,141 억,,2269336,N,N,1304,N,00,N
20240802,100345,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13160,-320,5,-2.37,207608010,15689,22.28,13260,13450,13130,17520,9440,13480,13232.65,10.29,0,-8003,14013,13746,13473,13206,12933,13750,13210,141,4040,500,9970,10,1,22060000,2903,7.32,1.44,12,0.07,1798.00,9159.00,16900,20240626,-22.13,7330,20230727,79.54,16900,-22.13,20240626,9690,35.81,20240130,16900,-22.13,20240626,7460,76.41,20231005,2.82,N,035150,500,141 억,,2269336,N,N,1304,N,00,N
20240802,090350,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13280,-200,5,-1.48,7084660,533,0.76,13260,13450,13260,17520,9440,13480,13290.62,10.29,0,58,14013,13746,13473,13206,12933,13750,13210,141,4040,500,9970,10,1,22060000,2930,7.39,1.45,12,0.00,1798.00,9159.00,16900,20240626,-21.42,7330,20230727,81.17,16900,-21.42,20240626,9690,37.05,20240130,16900,-21.42,20240626,7460,78.02,20231005,2.82,N,035150,500,141 억,,2269336,N,N,1304,N,00,N
20240801,160345,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13480,0,3,0.00,948335360,70402,86.25,13480,13740,13200,17520,9440,13480,13470.29,10.31,0,-4980,14013,13746,13553,13286,13093,13650,13190,141,4040,500,9970,10,1,22060000,2974,7.50,1.47,12,0.32,1798.00,9159.00,16900,20240626,-20.24,7250,20230726,85.93,16900,-20.24,20240626,9690,39.11,20240130,16900,-20.24,20240626,7460,80.70,20231005,2.84,N,035150,500,141 억,,2273474,N,N,1304,N,00,N
20240801,150353,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13510,30,2,0.22,878305340,65211,79.89,13480,13740,13200,17520,9440,13480,13468.66,10.31,0,-5415,14013,13746,13553,13286,13093,13650,13190,141,4040,500,9970,10,1,22060000,2980,7.51,1.48,12,0.30,1798.00,9159.00,16900,20240626,-20.06,7250,20230726,86.34,16900,-20.06,20240626,9690,39.42,20240130,16900,-20.06,20240626,7460,81.10,20231005,2.84,N,035150,500,141 억,,2273474,N,N,297,N,00,N
20240801,140351,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13560,80,2,0.59,757308450,56256,68.92,13480,13740,13200,17520,9440,13480,13461.82,10.31,0,-5276,14013,13746,13553,13286,13093,13650,13190,141,4040,500,9970,10,1,22060000,2991,7.54,1.48,12,0.26,1798.00,9159.00,16900,20240626,-19.76,7250,20230726,87.03,16900,-19.76,20240626,9690,39.94,20240130,16900,-19.76,20240626,7460,81.77,20231005,2.84,N,035150,500,141 억,,2273474,N,N,297,N,00,N
20240801,130346,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13510,30,2,0.22,673073100,50034,61.29,13480,13740,13200,17520,9440,13480,13452.30,10.31,0,-4554,14013,13746,13553,13286,13093,13650,13190,141,4040,500,9970,10,1,22060000,2980,7.51,1.48,12,0.23,1798.00,9159.00,16900,20240626,-20.06,7250,20230726,86.34,16900,-20.06,20240626,9690,39.42,20240130,16900,-20.06,20240626,7460,81.10,20231005,2.84,N,035150,500,141 억,,2273474,N,N,297,N,00,N
20240801,120347,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13540,60,2,0.45,530521010,39569,48.47,13480,13650,13200,17520,9440,13480,13407.45,10.31,0,-6327,14013,13746,13553,13286,13093,13650,13190,141,4040,500,9970,10,1,22060000,2987,7.53,1.48,12,0.18,1798.00,9159.00,16900,20240626,-19.88,7250,20230726,86.76,16900,-19.88,20240626,9690,39.73,20240130,16900,-19.88,20240626,7460,81.50,20231005,2.84,N,035150,500,141 억,,2273474,N,N,297,N,00,N
20240801,110349,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13420,-60,5,-0.45,345903390,25854,31.67,13480,13650,13200,17520,9440,13480,13379.01,10.31,0,-5593,14013,13746,13553,13286,13093,13650,13190,141,4040,500,9970,10,1,22060000,2960,7.46,1.47,12,0.12,1798.00,9159.00,16900,20240626,-20.59,7250,20230726,85.10,16900,-20.59,20240626,9690,38.49,20240130,16900,-20.59,20240626,7460,79.89,20231005,2.84,N,035150,500,141 억,,2273474,N,N,297,N,00,N
20240801,100347,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13360,-120,5,-0.89,110648200,8234,10.09,13480,13650,13340,17520,9440,13480,13437.84,10.31,0,-1501,14013,13746,13553,13286,13093,13650,13190,141,4040,500,9970,10,1,22060000,2947,7.43,1.46,12,0.04,1798.00,9159.00,16900,20240626,-20.95,7250,20230726,84.28,16900,-20.95,20240626,9690,37.87,20240130,16900,-20.95,20240626,7460,79.09,20231005,2.84,N,035150,500,141 억,,2273474,N,N,297,N,00,N
20240801,090341,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13490,10,2,0.07,3317630,246,0.30,13480,13650,13480,17520,9440,13480,13486.98,10.31,0,-107,14013,13746,13553,13286,13093,13650,13190,141,4040,500,9970,10,1,22060000,2976,7.50,1.47,12,0.00,1798.00,9159.00,16900,20240626,-20.18,7250,20230726,86.07,16900,-20.18,20240626,9690,39.22,20240130,16900,-20.18,20240626,7460,80.83,20231005,2.84,N,035150,500,141 억,,2273474,N,N,297,N,00,N