KissMeData/051900/price/prices-20240901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240930,160535,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,379000,-4500,5,-1.17,30305387000,78988,51.27,387000,390000,379000,498500,268500,383500,383674.04,27.44,0,-3238,405166,394332,380666,369832,356166,399750,375250,781,115000,5000,268450,500,1,15618197,59193,47.04,1.22,12,0.51,8057.00,310665.00,480000,20240523,-21.04,300000,20240201,26.33,480000,-21.04,20240523,300000,26.33,20240201,480000,-21.04,20240523,300000,26.33,20240201,0.48,N,051900,5000,780 억,,4285054,N,N,513,N,00,N
20240930,150542,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,380000,-3500,5,-0.91,25650100500,66720,43.31,387000,390000,380000,498500,268500,383500,384445.16,27.44,0,-2215,405166,394332,380666,369832,356166,399750,375250,781,115000,5000,268450,500,1,15618197,59349,47.16,1.22,12,0.43,8057.00,310665.00,480000,20240523,-20.83,300000,20240201,26.67,480000,-20.83,20240523,300000,26.67,20240201,480000,-20.83,20240523,300000,26.67,20240201,0.48,N,051900,5000,780 억,,4285054,N,N,1515,N,00,N
20240930,140540,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,385500,2000,2,0.52,21476534000,55814,36.23,387000,390000,381500,498500,268500,383500,384789.54,27.44,0,-3749,405166,394332,380666,369832,356166,399750,375250,781,115000,5000,268450,500,1,15618197,60208,47.85,1.24,12,0.36,8057.00,310665.00,480000,20240523,-19.69,300000,20240201,28.50,480000,-19.69,20240523,300000,28.50,20240201,480000,-19.69,20240523,300000,28.50,20240201,0.48,N,051900,5000,780 억,,4285054,N,N,1515,N,00,N
20240930,130541,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,385500,2000,2,0.52,17370123000,45123,29.29,387000,390000,381500,498500,268500,383500,384953.27,27.44,0,-3315,405166,394332,380666,369832,356166,399750,375250,781,115000,5000,268450,500,1,15618197,60208,47.85,1.24,12,0.29,8057.00,310665.00,480000,20240523,-19.69,300000,20240201,28.50,480000,-19.69,20240523,300000,28.50,20240201,480000,-19.69,20240523,300000,28.50,20240201,0.48,N,051900,5000,780 억,,4285054,N,N,1515,N,00,N
20240930,120537,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,384500,1000,2,0.26,15112009000,39255,25.48,387000,390000,381500,498500,268500,383500,384973.49,27.44,0,-3095,405166,394332,380666,369832,356166,399750,375250,781,115000,5000,268450,500,1,15618197,60052,47.72,1.24,12,0.25,8057.00,310665.00,480000,20240523,-19.90,300000,20240201,28.17,480000,-19.90,20240523,300000,28.17,20240201,480000,-19.90,20240523,300000,28.17,20240201,0.48,N,051900,5000,780 억,,4285054,N,N,1515,N,00,N
20240930,110535,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,384500,1000,2,0.26,13908121500,36127,23.45,387000,390000,381500,498500,268500,383500,384982.08,27.44,0,-2706,405166,394332,380666,369832,356166,399750,375250,781,115000,5000,268450,500,1,15618197,60052,47.72,1.24,12,0.23,8057.00,310665.00,480000,20240523,-19.90,300000,20240201,28.17,480000,-19.90,20240523,300000,28.17,20240201,480000,-19.90,20240523,300000,28.17,20240201,0.48,N,051900,5000,780 억,,4285054,N,N,1515,N,00,N
20240930,100534,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,382000,-1500,5,-0.39,10047852000,26079,16.93,387000,390000,381500,498500,268500,383500,385291.01,27.44,0,-3815,405166,394332,380666,369832,356166,399750,375250,781,115000,5000,268450,500,1,15618197,59662,47.41,1.23,12,0.17,8057.00,310665.00,480000,20240523,-20.42,300000,20240201,27.33,480000,-20.42,20240523,300000,27.33,20240201,480000,-20.42,20240523,300000,27.33,20240201,0.48,N,051900,5000,780 억,,4285054,N,N,1515,N,00,N
20240930,090515,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,385000,1500,2,0.39,2186732000,5655,3.67,387000,390000,384000,498500,268500,383500,386738.69,27.44,0,-1047,405166,394332,380666,369832,356166,399750,375250,781,115000,5000,268450,500,1,15618197,60130,47.78,1.24,12,0.04,8057.00,310665.00,480000,20240523,-19.79,300000,20240201,28.33,480000,-19.79,20240523,300000,28.33,20240201,480000,-19.79,20240523,300000,28.33,20240201,0.48,N,051900,5000,780 억,,4285054,N,N,1515,N,00,N
20240927,160535,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,383500,19500,2,5.36,58585320000,153401,162.85,367500,391500,367000,473000,255000,364000,381911.45,27.34,0,32208,377000,370500,364500,358000,352000,367500,355000,781,109000,5000,254800,500,1,15618197,59896,47.60,1.23,12,0.98,8057.00,310665.00,480000,20240523,-20.10,300000,20240201,27.83,480000,-20.10,20240523,300000,27.83,20240201,480000,-20.10,20240523,300000,27.83,20240201,0.51,N,051900,5000,780 억,,4269268,N,N,1515,N,00,N
20240927,150540,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,385000,21000,2,5.77,55913515000,146439,155.46,367500,391500,367000,473000,255000,364000,381826.68,27.34,0,32160,377000,370500,364500,358000,352000,367500,355000,781,109000,5000,254800,500,1,15618197,60130,47.78,1.24,12,0.94,8057.00,310665.00,480000,20240523,-19.79,300000,20240201,28.33,480000,-19.79,20240523,300000,28.33,20240201,480000,-19.79,20240523,300000,28.33,20240201,0.51,N,051900,5000,780 억,,4269268,N,N,1442,N,00,N
20240927,140543,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,387000,23000,2,6.32,52036407500,136371,144.77,367500,391500,367000,473000,255000,364000,381585.52,27.34,0,31361,377000,370500,364500,358000,352000,367500,355000,781,109000,5000,254800,500,1,15618197,60442,48.03,1.25,12,0.87,8057.00,310665.00,480000,20240523,-19.38,300000,20240201,29.00,480000,-19.38,20240523,300000,29.00,20240201,480000,-19.38,20240523,300000,29.00,20240201,0.51,N,051900,5000,780 억,,4269268,N,N,1442,N,00,N
20240927,130539,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,388500,24500,2,6.73,47515419500,124675,132.36,367500,391500,367000,473000,255000,364000,381120.43,27.34,0,32244,377000,370500,364500,358000,352000,367500,355000,781,109000,5000,254800,500,1,15618197,60677,48.22,1.25,12,0.80,8057.00,310665.00,480000,20240523,-19.06,300000,20240201,29.50,480000,-19.06,20240523,300000,29.50,20240201,480000,-19.06,20240523,300000,29.50,20240201,0.51,N,051900,5000,780 억,,4269268,N,N,1442,N,00,N
20240927,120537,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,388000,24000,2,6.59,43117667500,113324,120.31,367500,391500,367000,473000,255000,364000,380487.89,27.34,0,31497,377000,370500,364500,358000,352000,367500,355000,781,109000,5000,254800,500,1,15618197,60599,48.16,1.25,12,0.73,8057.00,310665.00,480000,20240523,-19.17,300000,20240201,29.33,480000,-19.17,20240523,300000,29.33,20240201,480000,-19.17,20240523,300000,29.33,20240201,0.51,N,051900,5000,780 억,,4269268,N,N,1442,N,00,N
20240927,110539,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,387000,23000,2,6.32,38266797000,100758,106.97,367500,391500,367000,473000,255000,364000,379796.22,27.34,0,28689,377000,370500,364500,358000,352000,367500,355000,781,109000,5000,254800,500,1,15618197,60442,48.03,1.25,12,0.65,8057.00,310665.00,480000,20240523,-19.38,300000,20240201,29.00,480000,-19.38,20240523,300000,29.00,20240201,480000,-19.38,20240523,300000,29.00,20240201,0.51,N,051900,5000,780 억,,4269268,N,N,1442,N,00,N
20240927,100538,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,384500,20500,2,5.63,21722982000,57930,61.50,367500,385000,367000,473000,255000,364000,374995.28,27.34,0,14102,377000,370500,364500,358000,352000,367500,355000,781,109000,5000,254800,500,1,15618197,60052,47.72,1.24,12,0.37,8057.00,310665.00,480000,20240523,-19.90,300000,20240201,28.17,480000,-19.90,20240523,300000,28.17,20240201,480000,-19.90,20240523,300000,28.17,20240201,0.51,N,051900,5000,780 억,,4269268,N,N,1442,N,00,N
20240927,090538,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,370500,6500,2,1.79,3721206500,10065,10.69,367500,372500,367000,473000,255000,364000,369743.16,27.34,0,2110,377000,370500,364500,358000,352000,367500,355000,781,109000,5000,254800,500,1,15618197,57865,45.98,1.19,12,0.06,8057.00,310665.00,480000,20240523,-22.81,300000,20240201,23.50,480000,-22.81,20240523,300000,23.50,20240201,480000,-22.81,20240523,300000,23.50,20240201,0.51,N,051900,5000,780 억,,4269268,N,N,1442,N,00,N
20240926,160529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,364000,-10000,5,-2.67,33949034000,93434,42.75,370500,371000,358500,486000,262000,374000,363346.59,27.55,0,-36634,398000,386000,372500,360500,347000,392000,366500,781,112000,5000,261800,500,1,15618197,56850,45.18,1.17,12,0.60,8057.00,310665.00,480000,20240523,-24.17,300000,20240201,21.33,480000,-24.17,20240523,300000,21.33,20240201,480000,-24.17,20240523,300000,21.33,20240201,0.52,N,051900,5000,780 억,,4302041,N,N,1442,N,00,N
20240926,150528,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,361500,-12500,5,-3.34,29272858500,80557,36.86,370500,371000,358500,486000,262000,374000,363380.69,27.55,0,-31688,398000,386000,372500,360500,347000,392000,366500,781,112000,5000,261800,500,1,15618197,56460,44.87,1.16,12,0.52,8057.00,310665.00,480000,20240523,-24.69,300000,20240201,20.50,480000,-24.69,20240523,300000,20.50,20240201,480000,-24.69,20240523,300000,20.50,20240201,0.52,N,051900,5000,780 억,,4302041,N,N,280,N,00,N
20240926,140534,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,362000,-12000,5,-3.21,24831321500,68274,31.24,370500,371000,358500,486000,262000,374000,363700.99,27.55,0,-26219,398000,386000,372500,360500,347000,392000,366500,781,112000,5000,261800,500,1,15618197,56538,44.93,1.17,12,0.44,8057.00,310665.00,480000,20240523,-24.58,300000,20240201,20.67,480000,-24.58,20240523,300000,20.67,20240201,480000,-24.58,20240523,300000,20.67,20240201,0.52,N,051900,5000,780 억,,4302041,N,N,280,N,00,N
20240926,130535,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,363000,-11000,5,-2.94,20067771000,55120,25.22,370500,371000,358500,486000,262000,374000,364074.22,27.55,0,-19768,398000,386000,372500,360500,347000,392000,366500,781,112000,5000,261800,500,1,15618197,56694,45.05,1.17,12,0.35,8057.00,310665.00,480000,20240523,-24.38,300000,20240201,21.00,480000,-24.38,20240523,300000,21.00,20240201,480000,-24.38,20240523,300000,21.00,20240201,0.52,N,051900,5000,780 억,,4302041,N,N,280,N,00,N
20240926,120536,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,364500,-9500,5,-2.54,17826933000,48959,22.40,370500,371000,358500,486000,262000,374000,364119.63,27.55,0,-17418,398000,386000,372500,360500,347000,392000,366500,781,112000,5000,261800,500,1,15618197,56928,45.24,1.17,12,0.31,8057.00,310665.00,480000,20240523,-24.06,300000,20240201,21.50,480000,-24.06,20240523,300000,21.50,20240201,480000,-24.06,20240523,300000,21.50,20240201,0.52,N,051900,5000,780 억,,4302041,N,N,280,N,00,N
20240926,110535,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,364500,-9500,5,-2.54,16103550500,44230,20.24,370500,371000,358500,486000,262000,374000,364086.60,27.55,0,-15592,398000,386000,372500,360500,347000,392000,366500,781,112000,5000,261800,500,1,15618197,56928,45.24,1.17,12,0.28,8057.00,310665.00,480000,20240523,-24.06,300000,20240201,21.50,480000,-24.06,20240523,300000,21.50,20240201,480000,-24.06,20240523,300000,21.50,20240201,0.52,N,051900,5000,780 억,,4302041,N,N,280,N,00,N
20240926,100536,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,363000,-11000,5,-2.94,13850137500,38048,17.41,370500,371000,358500,486000,262000,374000,364017.49,27.55,0,-13907,398000,386000,372500,360500,347000,392000,366500,781,112000,5000,261800,500,1,15618197,56694,45.05,1.17,12,0.24,8057.00,310665.00,480000,20240523,-24.38,300000,20240201,21.00,480000,-24.38,20240523,300000,21.00,20240201,480000,-24.38,20240523,300000,21.00,20240201,0.52,N,051900,5000,780 억,,4302041,N,N,280,N,00,N
20240926,090533,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,362500,-11500,5,-3.07,5698426500,15712,7.19,370500,371000,358500,486000,262000,374000,362679.89,27.55,0,-5283,398000,386000,372500,360500,347000,392000,366500,781,112000,5000,261800,500,1,15618197,56616,44.99,1.17,12,0.10,8057.00,310665.00,480000,20240523,-24.48,300000,20240201,20.83,480000,-24.48,20240523,300000,20.83,20240201,480000,-24.48,20240523,300000,20.83,20240201,0.52,N,051900,5000,780 억,,4302041,N,N,280,N,00,N
20240925,160529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,374000,19000,2,5.35,81147765500,217011,530.15,359500,384500,359000,461500,248500,355000,373933.84,27.19,0,59850,358666,356832,353166,351332,347666,357750,352250,781,106500,5000,248500,500,1,15618197,58412,46.42,1.20,12,1.39,8057.00,310665.00,480000,20240523,-22.08,300000,20240201,24.67,480000,-22.08,20240523,300000,24.67,20240201,480000,-22.08,20240523,300000,24.67,20240201,0.53,N,051900,5000,780 억,,4246001,N,N,280,N,00,N
20240925,150534,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,375000,20000,2,5.63,78226719500,209206,511.08,359500,384500,359000,461500,248500,355000,373921.97,27.19,0,59362,358666,356832,353166,351332,347666,357750,352250,781,106500,5000,248500,500,1,15618197,58568,46.54,1.21,12,1.34,8057.00,310665.00,480000,20240523,-21.88,300000,20240201,25.00,480000,-21.88,20240523,300000,25.00,20240201,480000,-21.88,20240523,300000,25.00,20240201,0.53,N,051900,5000,780 억,,4246001,N,N,242,N,00,N
20240925,140535,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,380500,25500,2,7.18,71911549500,192446,470.14,359500,384500,359000,461500,248500,355000,373671.31,27.19,0,58478,358666,356832,353166,351332,347666,357750,352250,781,106500,5000,248500,500,1,15618197,59427,47.23,1.22,12,1.23,8057.00,310665.00,480000,20240523,-20.73,300000,20240201,26.83,480000,-20.73,20240523,300000,26.83,20240201,480000,-20.73,20240523,300000,26.83,20240201,0.53,N,051900,5000,780 억,,4246001,N,N,242,N,00,N
20240925,130533,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,381500,26500,2,7.46,65364942500,175232,428.08,359500,384500,359000,461500,248500,355000,373019.44,27.19,0,57199,358666,356832,353166,351332,347666,357750,352250,781,106500,5000,248500,500,1,15618197,59583,47.35,1.23,12,1.12,8057.00,310665.00,480000,20240523,-20.52,300000,20240201,27.17,480000,-20.52,20240523,300000,27.17,20240201,480000,-20.52,20240523,300000,27.17,20240201,0.53,N,051900,5000,780 억,,4246001,N,N,242,N,00,N
20240925,120533,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,383000,28000,2,7.89,59044613500,158740,387.79,359500,383000,359000,461500,248500,355000,371958.00,27.19,0,53576,358666,356832,353166,351332,347666,357750,352250,781,106500,5000,248500,500,1,15618197,59818,47.54,1.23,12,1.02,8057.00,310665.00,480000,20240523,-20.21,300000,20240201,27.67,480000,-20.21,20240523,300000,27.67,20240201,480000,-20.21,20240523,300000,27.67,20240201,0.53,N,051900,5000,780 억,,4246001,N,N,242,N,00,N
20240925,110531,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,379500,24500,2,6.90,50285081500,135766,331.67,359500,380500,359000,461500,248500,355000,370380.52,27.19,0,47780,358666,356832,353166,351332,347666,357750,352250,781,106500,5000,248500,500,1,15618197,59271,47.10,1.22,12,0.87,8057.00,310665.00,480000,20240523,-20.94,300000,20240201,26.50,480000,-20.94,20240523,300000,26.50,20240201,480000,-20.94,20240523,300000,26.50,20240201,0.53,N,051900,5000,780 억,,4246001,N,N,242,N,00,N
20240925,100533,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,376000,21000,2,5.92,39939042500,108376,264.76,359500,376500,359000,461500,248500,355000,368522.94,27.19,0,41051,358666,356832,353166,351332,347666,357750,352250,781,106500,5000,248500,500,1,15618197,58724,46.67,1.21,12,0.69,8057.00,310665.00,480000,20240523,-21.67,300000,20240201,25.33,480000,-21.67,20240523,300000,25.33,20240201,480000,-21.67,20240523,300000,25.33,20240201,0.53,N,051900,5000,780 억,,4246001,N,N,242,N,00,N
20240925,090533,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,365000,10000,2,2.82,13242466500,36499,89.17,359500,366000,359000,461500,248500,355000,362817.24,27.19,0,15873,358666,356832,353166,351332,347666,357750,352250,781,106500,5000,248500,500,1,15618197,57006,45.30,1.17,12,0.23,8057.00,310665.00,480000,20240523,-23.96,300000,20240201,21.67,480000,-23.96,20240523,300000,21.67,20240201,480000,-23.96,20240523,300000,21.67,20240201,0.53,N,051900,5000,780 억,,4246001,N,N,242,N,00,N
20240924,160529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,355000,3000,2,0.85,14365855500,40706,172.05,353000,355000,349500,457500,246500,352000,352911.14,27.09,0,14260,356333,354166,351333,349166,346333,352750,347750,781,105500,5000,246400,500,1,15618197,55445,44.06,1.14,12,0.26,8057.00,310665.00,480000,20240523,-26.04,300000,20240201,18.33,480000,-26.04,20240523,300000,18.33,20240201,480000,-26.04,20240523,300000,18.33,20240201,0.52,N,051900,5000,780 억,,4231344,N,N,242,N,00,N
20240924,150530,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,354000,2000,2,0.57,12467622500,35356,149.43,353000,355000,349500,457500,246500,352000,352631.15,27.09,0,12518,356333,354166,351333,349166,346333,352750,347750,781,105500,5000,246400,500,1,15618197,55288,43.94,1.14,12,0.23,8057.00,310665.00,480000,20240523,-26.25,300000,20240201,18.00,480000,-26.25,20240523,300000,18.00,20240201,480000,-26.25,20240523,300000,18.00,20240201,0.52,N,051900,5000,780 억,,4231344,N,N,148,N,00,N
20240924,140529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,354000,2000,2,0.57,10042024500,28504,120.47,353000,354500,349500,457500,246500,352000,352302.37,27.09,0,11173,356333,354166,351333,349166,346333,352750,347750,781,105500,5000,246400,500,1,15618197,55288,43.94,1.14,12,0.18,8057.00,310665.00,480000,20240523,-26.25,300000,20240201,18.00,480000,-26.25,20240523,300000,18.00,20240201,480000,-26.25,20240523,300000,18.00,20240201,0.52,N,051900,5000,780 억,,4231344,N,N,148,N,00,N
20240924,130529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,352000,0,3,0.00,6552609000,18629,78.74,353000,354000,349500,457500,246500,352000,351742.29,27.09,0,5368,356333,354166,351333,349166,346333,352750,347750,781,105500,5000,246400,500,1,15618197,54976,43.69,1.13,12,0.12,8057.00,310665.00,480000,20240523,-26.67,300000,20240201,17.33,480000,-26.67,20240523,300000,17.33,20240201,480000,-26.67,20240523,300000,17.33,20240201,0.52,N,051900,5000,780 억,,4231344,N,N,148,N,00,N
20240924,120531,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,351500,-500,5,-0.14,5558736000,15799,66.78,353000,354000,349500,457500,246500,352000,351840.93,27.09,0,4441,356333,354166,351333,349166,346333,352750,347750,781,105500,5000,246400,500,1,15618197,54898,43.63,1.13,12,0.10,8057.00,310665.00,480000,20240523,-26.77,300000,20240201,17.17,480000,-26.77,20240523,300000,17.17,20240201,480000,-26.77,20240523,300000,17.17,20240201,0.52,N,051900,5000,780 억,,4231344,N,N,148,N,00,N
20240924,110529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,350000,-2000,5,-0.57,4571572500,12986,54.89,353000,354000,349500,457500,246500,352000,352038.56,27.09,0,3640,356333,354166,351333,349166,346333,352750,347750,781,105500,5000,246400,500,1,15618197,54664,43.44,1.13,12,0.08,8057.00,310665.00,480000,20240523,-27.08,300000,20240201,16.67,480000,-27.08,20240523,300000,16.67,20240201,480000,-27.08,20240523,300000,16.67,20240201,0.52,N,051900,5000,780 억,,4231344,N,N,148,N,00,N
20240924,100528,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,351000,-1000,5,-0.28,3377305500,9577,40.48,353000,354000,351000,457500,246500,352000,352648.01,27.09,0,3033,356333,354166,351333,349166,346333,352750,347750,781,105500,5000,246400,500,1,15618197,54820,43.56,1.13,12,0.06,8057.00,310665.00,480000,20240523,-26.88,300000,20240201,17.00,480000,-26.88,20240523,300000,17.00,20240201,480000,-26.88,20240523,300000,17.00,20240201,0.52,N,051900,5000,780 억,,4231344,N,N,148,N,00,N
20240924,090529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,353500,1500,2,0.43,1133161500,3208,13.56,353000,354000,351500,457500,246500,352000,353232.58,27.09,0,2051,356333,354166,351333,349166,346333,352750,347750,781,105500,5000,246400,500,1,15618197,55210,43.87,1.14,12,0.02,8057.00,310665.00,480000,20240523,-26.35,300000,20240201,17.83,480000,-26.35,20240523,300000,17.83,20240201,480000,-26.35,20240523,300000,17.83,20240201,0.52,N,051900,5000,780 억,,4231344,N,N,148,N,00,N
20240923,160528,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,352000,2500,2,0.72,8251422500,23502,47.37,352500,353500,348500,454000,245000,349500,351094.29,27.06,0,6630,356166,352832,349666,346332,343166,351250,344750,781,104500,5000,244650,500,1,15618197,54976,43.69,1.13,12,0.15,8057.00,310665.00,480000,20240523,-26.67,300000,20240201,17.33,480000,-26.67,20240523,300000,17.33,20240201,480000,-26.67,20240523,300000,17.33,20240201,0.50,N,051900,5000,780 억,,4226078,N,N,148,N,00,N
20240923,150529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,351500,2000,2,0.57,7208445500,20537,41.40,352500,353500,348500,454000,245000,349500,350998.27,27.06,0,6235,356166,352832,349666,346332,343166,351250,344750,781,104500,5000,244650,500,1,15618197,54898,43.63,1.13,12,0.13,8057.00,310665.00,480000,20240523,-26.77,300000,20240201,17.17,480000,-26.77,20240523,300000,17.17,20240201,480000,-26.77,20240523,300000,17.17,20240201,0.50,N,051900,5000,780 억,,4226078,N,N,666,N,00,N
20240923,140533,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,351000,1500,2,0.43,5631731500,16041,32.33,352500,353500,348500,454000,245000,349500,351083.96,27.06,0,4812,356166,352832,349666,346332,343166,351250,344750,781,104500,5000,244650,500,1,15618197,54820,43.56,1.13,12,0.10,8057.00,310665.00,480000,20240523,-26.88,300000,20240201,17.00,480000,-26.88,20240523,300000,17.00,20240201,480000,-26.88,20240523,300000,17.00,20240201,0.50,N,051900,5000,780 억,,4226078,N,N,666,N,00,N
20240923,130529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,352000,2500,2,0.72,4655893000,13272,26.75,352500,353000,348500,454000,245000,349500,350806.07,27.06,0,3695,356166,352832,349666,346332,343166,351250,344750,781,104500,5000,244650,500,1,15618197,54976,43.69,1.13,12,0.08,8057.00,310665.00,480000,20240523,-26.67,300000,20240201,17.33,480000,-26.67,20240523,300000,17.33,20240201,480000,-26.67,20240523,300000,17.33,20240201,0.50,N,051900,5000,780 억,,4226078,N,N,666,N,00,N
20240923,120528,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,350000,500,2,0.14,3692033500,10534,21.23,352500,353000,348500,454000,245000,349500,350487.70,27.06,0,2508,356166,352832,349666,346332,343166,351250,344750,781,104500,5000,244650,500,1,15618197,54664,43.44,1.13,12,0.07,8057.00,310665.00,480000,20240523,-27.08,300000,20240201,16.67,480000,-27.08,20240523,300000,16.67,20240201,480000,-27.08,20240523,300000,16.67,20240201,0.50,N,051900,5000,780 억,,4226078,N,N,666,N,00,N
20240923,110528,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,351000,1500,2,0.43,3004513500,8573,17.28,352500,353000,348500,454000,245000,349500,350462.77,27.06,0,1976,356166,352832,349666,346332,343166,351250,344750,781,104500,5000,244650,500,1,15618197,54820,43.56,1.13,12,0.05,8057.00,310665.00,480000,20240523,-26.88,300000,20240201,17.00,480000,-26.88,20240523,300000,17.00,20240201,480000,-26.88,20240523,300000,17.00,20240201,0.50,N,051900,5000,780 억,,4226078,N,N,666,N,00,N
20240923,100527,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,350500,1000,2,0.29,2015782000,5759,11.61,352500,353000,348500,454000,245000,349500,350023.28,27.06,0,1025,356166,352832,349666,346332,343166,351250,344750,781,104500,5000,244650,500,1,15618197,54742,43.50,1.13,12,0.04,8057.00,310665.00,480000,20240523,-26.98,300000,20240201,16.83,480000,-26.98,20240523,300000,16.83,20240201,480000,-26.98,20240523,300000,16.83,20240201,0.50,N,051900,5000,780 억,,4226078,N,N,666,N,00,N
20240923,090527,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,349500,0,3,0.00,430451500,1228,2.48,352500,353000,348500,454000,245000,349500,350533.91,27.06,0,-220,356166,352832,349666,346332,343166,351250,344750,781,104500,5000,244650,500,1,15618197,54586,43.38,1.13,12,0.01,8057.00,310665.00,480000,20240523,-27.19,300000,20240201,16.50,480000,-27.19,20240523,300000,16.50,20240201,480000,-27.19,20240523,300000,16.50,20240201,0.50,N,051900,5000,780 억,,4226078,N,N,666,N,00,N
20240913,160503,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,350000,-13500,5,-3.71,14038657500,39621,64.49,360500,361500,350000,472500,254500,363500,354325.36,27.17,0,-6078,372166,367832,359166,354832,346166,370000,357000,781,109000,5000,254450,500,1,15618197,54664,43.44,1.13,12,0.25,8057.00,310665.00,480000,20240523,-27.08,300000,20240201,16.67,480000,-27.08,20240523,300000,16.67,20240201,480000,-27.08,20240523,300000,16.67,20240201,0.52,N,051900,5000,780 억,,4242896,N,N,691,N,00,N
20240913,150508,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,351000,-12500,5,-3.44,12397486000,34935,56.86,360500,361500,350500,472500,254500,363500,354872.19,27.17,0,-5021,372166,367832,359166,354832,346166,370000,357000,781,109000,5000,254450,500,1,15618197,54820,43.56,1.13,12,0.22,8057.00,310665.00,480000,20240523,-26.88,300000,20240201,17.00,480000,-26.88,20240523,300000,17.00,20240201,480000,-26.88,20240523,300000,17.00,20240201,0.52,N,051900,5000,780 억,,4242896,N,N,97,N,00,N
20240913,140509,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,353500,-10000,5,-2.75,8737732000,24533,39.93,360500,361500,353000,472500,254500,363500,356161.50,27.17,0,-6795,372166,367832,359166,354832,346166,370000,357000,781,109000,5000,254450,500,1,15618197,55210,43.87,1.14,12,0.16,8057.00,310665.00,480000,20240523,-26.35,300000,20240201,17.83,480000,-26.35,20240523,300000,17.83,20240201,480000,-26.35,20240523,300000,17.83,20240201,0.52,N,051900,5000,780 억,,4242896,N,N,97,N,00,N
20240913,130506,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,354500,-9000,5,-2.48,7284432000,20426,33.25,360500,361500,353500,472500,254500,363500,356624.47,27.17,0,-5453,372166,367832,359166,354832,346166,370000,357000,781,109000,5000,254450,500,1,15618197,55367,44.00,1.14,12,0.13,8057.00,310665.00,480000,20240523,-26.15,300000,20240201,18.17,480000,-26.15,20240523,300000,18.17,20240201,480000,-26.15,20240523,300000,18.17,20240201,0.52,N,051900,5000,780 억,,4242896,N,N,97,N,00,N
20240913,120507,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,355000,-8500,5,-2.34,6583477500,18449,30.03,360500,361500,354500,472500,254500,363500,356846.31,27.17,0,-4675,372166,367832,359166,354832,346166,370000,357000,781,109000,5000,254450,500,1,15618197,55445,44.06,1.14,12,0.12,8057.00,310665.00,480000,20240523,-26.04,300000,20240201,18.33,480000,-26.04,20240523,300000,18.33,20240201,480000,-26.04,20240523,300000,18.33,20240201,0.52,N,051900,5000,780 억,,4242896,N,N,97,N,00,N
20240913,110509,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,355000,-8500,5,-2.34,5438757500,15224,24.78,360500,361500,354500,472500,254500,363500,357247.68,27.17,0,-4131,372166,367832,359166,354832,346166,370000,357000,781,109000,5000,254450,500,1,15618197,55445,44.06,1.14,12,0.10,8057.00,310665.00,480000,20240523,-26.04,300000,20240201,18.33,480000,-26.04,20240523,300000,18.33,20240201,480000,-26.04,20240523,300000,18.33,20240201,0.52,N,051900,5000,780 억,,4242896,N,N,97,N,00,N
20240913,100508,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,356500,-7000,5,-1.93,2853929000,7962,12.96,360500,361500,356500,472500,254500,363500,358441.83,27.17,0,-16,372166,367832,359166,354832,346166,370000,357000,781,109000,5000,254450,500,1,15618197,55679,44.25,1.15,12,0.05,8057.00,310665.00,480000,20240523,-25.73,300000,20240201,18.83,480000,-25.73,20240523,300000,18.83,20240201,480000,-25.73,20240523,300000,18.83,20240201,0.52,N,051900,5000,780 억,,4242896,N,N,97,N,00,N
20240913,090510,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,359000,-4500,5,-1.24,594053500,1652,2.69,360500,360500,357000,472500,254500,363500,359589.45,27.17,0,41,372166,367832,359166,354832,346166,370000,357000,781,109000,5000,254450,500,1,15618197,56069,44.56,1.16,12,0.01,8057.00,310665.00,480000,20240523,-25.21,300000,20240201,19.67,480000,-25.21,20240523,300000,19.67,20240201,480000,-25.21,20240523,300000,19.67,20240201,0.52,N,051900,5000,780 억,,4242896,N,N,97,N,00,N
20240912,160503,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,363500,7000,2,1.96,21883632500,61133,82.19,357000,363500,350500,463000,250000,356500,357813.84,27.28,0,-11986,368166,362332,355166,349332,342166,365250,352250,781,106500,5000,249550,500,1,15618197,56772,45.12,1.17,12,0.39,8057.00,310665.00,481500,20230906,-24.51,300000,20240201,21.17,480000,-24.27,20240523,300000,21.17,20240201,480000,-24.27,20240523,300000,21.17,20240201,0.52,N,051900,5000,780 억,,4259954,N,N,97,N,00,N
20240912,150505,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,355000,-1500,5,-0.42,11824619000,33407,44.91,357000,358000,350500,463000,250000,356500,353956.33,27.28,0,-15878,368166,362332,355166,349332,342166,365250,352250,781,106500,5000,249550,500,1,15618197,55445,44.06,1.14,12,0.21,8057.00,310665.00,481500,20230906,-26.27,300000,20240201,18.33,480000,-26.04,20240523,300000,18.33,20240201,480000,-26.04,20240523,300000,18.33,20240201,0.52,N,051900,5000,780 억,,4259954,N,N,232,N,00,N
20240912,140507,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,354000,-2500,5,-0.70,10102123000,28556,38.39,357000,358000,350500,463000,250000,356500,353765.34,27.28,0,-14998,368166,362332,355166,349332,342166,365250,352250,781,106500,5000,249550,500,1,15618197,55288,43.94,1.14,12,0.18,8057.00,310665.00,481500,20230906,-26.48,300000,20240201,18.00,480000,-26.25,20240523,300000,18.00,20240201,480000,-26.25,20240523,300000,18.00,20240201,0.52,N,051900,5000,780 억,,4259954,N,N,232,N,00,N
20240912,130505,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,354000,-2500,5,-0.70,8445459500,23864,32.08,357000,358000,350500,463000,250000,356500,353899.58,27.28,0,-11646,368166,362332,355166,349332,342166,365250,352250,781,106500,5000,249550,500,1,15618197,55288,43.94,1.14,12,0.15,8057.00,310665.00,481500,20230906,-26.48,300000,20240201,18.00,480000,-26.25,20240523,300000,18.00,20240201,480000,-26.25,20240523,300000,18.00,20240201,0.52,N,051900,5000,780 억,,4259954,N,N,232,N,00,N
20240912,120504,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,354000,-2500,5,-0.70,7445035500,21039,28.29,357000,358000,350500,463000,250000,356500,353868.32,27.28,0,-10418,368166,362332,355166,349332,342166,365250,352250,781,106500,5000,249550,500,1,15618197,55288,43.94,1.14,12,0.13,8057.00,310665.00,481500,20230906,-26.48,300000,20240201,18.00,480000,-26.25,20240523,300000,18.00,20240201,480000,-26.25,20240523,300000,18.00,20240201,0.52,N,051900,5000,780 억,,4259954,N,N,232,N,00,N
20240912,110503,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,354000,-2500,5,-0.70,6363127500,17989,24.18,357000,358000,350500,463000,250000,356500,353723.25,27.28,0,-8776,368166,362332,355166,349332,342166,365250,352250,781,106500,5000,249550,500,1,15618197,55288,43.94,1.14,12,0.12,8057.00,310665.00,481500,20230906,-26.48,300000,20240201,18.00,480000,-26.25,20240523,300000,18.00,20240201,480000,-26.25,20240523,300000,18.00,20240201,0.52,N,051900,5000,780 억,,4259954,N,N,232,N,00,N
20240912,100504,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,353500,-3000,5,-0.84,4446188000,12570,16.90,357000,358000,350500,463000,250000,356500,353714.24,27.28,0,-7002,368166,362332,355166,349332,342166,365250,352250,781,106500,5000,249550,500,1,15618197,55210,43.87,1.14,12,0.08,8057.00,310665.00,481500,20230906,-26.58,300000,20240201,17.83,480000,-26.35,20240523,300000,17.83,20240201,480000,-26.35,20240523,300000,17.83,20240201,0.52,N,051900,5000,780 억,,4259954,N,N,232,N,00,N
20240912,090503,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,355000,-1500,5,-0.42,560831500,1579,2.12,357000,358000,352000,463000,250000,356500,355181.44,27.28,0,-962,368166,362332,355166,349332,342166,365250,352250,781,106500,5000,249550,500,1,15618197,55445,44.06,1.14,12,0.01,8057.00,310665.00,481500,20230906,-26.27,300000,20240201,18.33,480000,-26.04,20240523,300000,18.33,20240201,480000,-26.04,20240523,300000,18.33,20240201,0.52,N,051900,5000,780 억,,4259954,N,N,232,N,00,N
20240911,160454,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,356500,10500,2,3.03,26486674000,74173,286.26,348500,361000,348000,449500,242500,346000,357093.47,27.19,0,1417,356000,351000,348500,343500,341000,349750,342250,781,103500,5000,242200,500,1,15618197,55679,44.25,1.15,12,0.47,8057.00,310665.00,490000,20230905,-27.24,300000,20240201,18.83,480000,-25.73,20240523,300000,18.83,20240201,480000,-25.73,20240523,300000,18.83,20240201,0.54,N,051900,5000,780 억,,4245932,N,N,232,N,00,N
20240911,150458,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,355500,9500,2,2.75,24414278500,68353,263.80,348500,361000,348000,449500,242500,346000,357179.33,27.19,0,2245,356000,351000,348500,343500,341000,349750,342250,781,103500,5000,242200,500,1,15618197,55523,44.12,1.14,12,0.44,8057.00,310665.00,490000,20230905,-27.45,300000,20240201,18.50,480000,-25.94,20240523,300000,18.50,20240201,480000,-25.94,20240523,300000,18.50,20240201,0.54,N,051900,5000,780 억,,4245932,N,N,431,N,00,N
20240911,140458,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,355000,9000,2,2.60,22253579500,62252,240.25,348500,361000,348000,449500,242500,346000,357475.74,27.19,0,4532,356000,351000,348500,343500,341000,349750,342250,781,103500,5000,242200,500,1,15618197,55445,44.06,1.14,12,0.40,8057.00,310665.00,490000,20230905,-27.55,300000,20240201,18.33,480000,-26.04,20240523,300000,18.33,20240201,480000,-26.04,20240523,300000,18.33,20240201,0.54,N,051900,5000,780 억,,4245932,N,N,431,N,00,N
20240911,130456,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,356000,10000,2,2.89,20345001000,56879,219.52,348500,361000,348000,449500,242500,346000,357689.15,27.19,0,6425,356000,351000,348500,343500,341000,349750,342250,781,103500,5000,242200,500,1,15618197,55601,44.19,1.15,12,0.36,8057.00,310665.00,490000,20230905,-27.35,300000,20240201,18.67,480000,-25.83,20240523,300000,18.67,20240201,480000,-25.83,20240523,300000,18.67,20240201,0.54,N,051900,5000,780 억,,4245932,N,N,431,N,00,N
20240911,120500,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,358500,12500,2,3.61,18718330500,52319,201.92,348500,361000,348000,449500,242500,346000,357773.09,27.19,0,8283,356000,351000,348500,343500,341000,349750,342250,781,103500,5000,242200,500,1,15618197,55991,44.50,1.15,12,0.33,8057.00,310665.00,490000,20230905,-26.84,300000,20240201,19.50,480000,-25.31,20240523,300000,19.50,20240201,480000,-25.31,20240523,300000,19.50,20240201,0.54,N,051900,5000,780 억,,4245932,N,N,431,N,00,N
20240911,110454,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,359500,13500,2,3.90,13500831000,37808,145.91,348500,360000,348000,449500,242500,346000,357089.27,27.19,0,3900,356000,351000,348500,343500,341000,349750,342250,781,103500,5000,242200,500,1,15618197,56147,44.62,1.16,12,0.24,8057.00,310665.00,490000,20230905,-26.63,300000,20240201,19.83,480000,-25.10,20240523,300000,19.83,20240201,480000,-25.10,20240523,300000,19.83,20240201,0.54,N,051900,5000,780 억,,4245932,N,N,431,N,00,N
20240911,100454,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,358000,12000,2,3.47,6519533500,18368,70.89,348500,358000,348000,449500,242500,346000,354939.76,27.19,0,1137,356000,351000,348500,343500,341000,349750,342250,781,103500,5000,242200,500,1,15618197,55913,44.43,1.15,12,0.12,8057.00,310665.00,490000,20230905,-26.94,300000,20240201,19.33,480000,-25.42,20240523,300000,19.33,20240201,480000,-25.42,20240523,300000,19.33,20240201,0.54,N,051900,5000,780 억,,4245932,N,N,431,N,00,N
20240911,090500,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,351000,5000,2,1.45,766996500,2195,8.47,348500,352000,348000,449500,242500,346000,349428.93,27.19,0,242,356000,351000,348500,343500,341000,349750,342250,781,103500,5000,242200,500,1,15618197,54820,43.56,1.13,12,0.01,8057.00,310665.00,490000,20230905,-28.37,300000,20240201,17.00,480000,-26.88,20240523,300000,17.00,20240201,480000,-26.88,20240523,300000,17.00,20240201,0.54,N,051900,5000,780 억,,4245932,N,N,431,N,00,N
20240910,160454,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,346000,0,3,0.00,8980529000,25742,65.30,349000,353500,346000,449500,242500,346000,348867.91,27.16,0,-2345,361333,353666,341333,333666,321333,357500,337500,781,103500,5000,242200,500,1,15618197,54039,42.94,1.11,12,0.16,8057.00,310665.00,490000,20230905,-29.39,300000,20240201,15.33,480000,-27.92,20240523,300000,15.33,20240201,480000,-27.92,20240523,300000,15.33,20240201,0.55,N,051900,5000,780 억,,4241820,N,N,431,N,00,N
20240910,150459,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,346500,500,2,0.14,7924735500,22692,57.57,349000,353500,346000,449500,242500,346000,349230.37,27.16,0,-1879,361333,353666,341333,333666,321333,357500,337500,781,103500,5000,242200,500,1,15618197,54117,43.01,1.12,12,0.15,8057.00,310665.00,490000,20230905,-29.29,300000,20240201,15.50,480000,-27.81,20240523,300000,15.50,20240201,480000,-27.81,20240523,300000,15.50,20240201,0.55,N,051900,5000,780 억,,4241820,N,N,266,N,00,N
20240910,140456,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,346500,500,2,0.14,7270241500,20805,52.78,349000,353500,346000,449500,242500,346000,349446.84,27.16,0,-1539,361333,353666,341333,333666,321333,357500,337500,781,103500,5000,242200,500,1,15618197,54117,43.01,1.12,12,0.13,8057.00,310665.00,490000,20230905,-29.29,300000,20240201,15.50,480000,-27.81,20240523,300000,15.50,20240201,480000,-27.81,20240523,300000,15.50,20240201,0.55,N,051900,5000,780 억,,4241820,N,N,266,N,00,N
20240910,130456,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,347500,1500,2,0.43,6408965500,18321,46.48,349000,353500,346000,449500,242500,346000,349815.27,27.16,0,-1467,361333,353666,341333,333666,321333,357500,337500,781,103500,5000,242200,500,1,15618197,54273,43.13,1.12,12,0.12,8057.00,310665.00,490000,20230905,-29.08,300000,20240201,15.83,480000,-27.60,20240523,300000,15.83,20240201,480000,-27.60,20240523,300000,15.83,20240201,0.55,N,051900,5000,780 억,,4241820,N,N,266,N,00,N
20240910,120455,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,348500,2500,2,0.72,5688241000,16245,41.21,349000,353500,346000,449500,242500,346000,350153.34,27.16,0,-1384,361333,353666,341333,333666,321333,357500,337500,781,103500,5000,242200,500,1,15618197,54429,43.25,1.12,12,0.10,8057.00,310665.00,490000,20230905,-28.88,300000,20240201,16.17,480000,-27.40,20240523,300000,16.17,20240201,480000,-27.40,20240523,300000,16.17,20240201,0.55,N,051900,5000,780 억,,4241820,N,N,266,N,00,N
20240910,110455,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,349500,3500,2,1.01,4927439000,14061,35.67,349000,353500,347000,449500,242500,346000,350433.04,27.16,0,-803,361333,353666,341333,333666,321333,357500,337500,781,103500,5000,242200,500,1,15618197,54586,43.38,1.13,12,0.09,8057.00,310665.00,490000,20230905,-28.67,300000,20240201,16.50,480000,-27.19,20240523,300000,16.50,20240201,480000,-27.19,20240523,300000,16.50,20240201,0.55,N,051900,5000,780 억,,4241820,N,N,266,N,00,N
20240910,100456,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,350500,4500,2,1.30,3734878000,10652,27.02,349000,353500,347000,449500,242500,346000,350626.92,27.16,0,124,361333,353666,341333,333666,321333,357500,337500,781,103500,5000,242200,500,1,15618197,54742,43.50,1.13,12,0.07,8057.00,310665.00,490000,20230905,-28.47,300000,20240201,16.83,480000,-26.98,20240523,300000,16.83,20240201,480000,-26.98,20240523,300000,16.83,20240201,0.55,N,051900,5000,780 억,,4241820,N,N,266,N,00,N
20240910,090455,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,349000,3000,2,0.87,481940500,1380,3.50,349000,351000,347000,449500,242500,346000,349232.25,27.16,0,-194,361333,353666,341333,333666,321333,357500,337500,781,103500,5000,242200,500,1,15618197,54508,43.32,1.12,12,0.01,8057.00,310665.00,490000,20230905,-28.78,300000,20240201,16.33,480000,-27.29,20240523,300000,16.33,20240201,480000,-27.29,20240523,300000,16.33,20240201,0.55,N,051900,5000,780 억,,4241820,N,N,266,N,00,N
20240909,160446,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,346000,7000,2,2.06,13395868500,39299,100.07,329500,349000,329000,440500,237500,339000,340865.28,27.14,0,1010,346666,342832,340666,336832,334666,341750,335750,781,101500,5000,237300,500,1,15618197,54039,42.94,1.11,12,0.25,8057.00,310665.00,491000,20230901,-29.53,300000,20240201,15.33,480000,-27.92,20240523,300000,15.33,20240201,480000,-27.92,20240523,300000,15.33,20240201,0.58,N,051900,5000,780 억,,4238107,N,N,266,N,00,N
20240909,150450,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,347500,8500,2,2.51,12495746000,36700,93.45,329500,349000,329000,440500,237500,339000,340483.91,27.14,0,438,346666,342832,340666,336832,334666,341750,335750,781,101500,5000,237300,500,1,15618197,54273,43.13,1.12,12,0.23,8057.00,310665.00,491000,20230901,-29.23,300000,20240201,15.83,480000,-27.60,20240523,300000,15.83,20240201,480000,-27.60,20240523,300000,15.83,20240201,0.58,N,051900,5000,780 억,,4238107,N,N,165,N,00,N
20240909,140453,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,346000,7000,2,2.06,10688889000,31496,80.20,329500,347000,329000,440500,237500,339000,339373.01,27.14,0,328,346666,342832,340666,336832,334666,341750,335750,781,101500,5000,237300,500,1,15618197,54039,42.94,1.11,12,0.20,8057.00,310665.00,491000,20230901,-29.53,300000,20240201,15.33,480000,-27.92,20240523,300000,15.33,20240201,480000,-27.92,20240523,300000,15.33,20240201,0.58,N,051900,5000,780 억,,4238107,N,N,165,N,00,N
20240909,130450,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,345500,6500,2,1.92,9250371500,27340,69.62,329500,345500,329000,440500,237500,339000,338345.49,27.14,0,543,346666,342832,340666,336832,334666,341750,335750,781,101500,5000,237300,500,1,15618197,53961,42.88,1.11,12,0.18,8057.00,310665.00,491000,20230901,-29.63,300000,20240201,15.17,480000,-28.02,20240523,300000,15.17,20240201,480000,-28.02,20240523,300000,15.17,20240201,0.58,N,051900,5000,780 억,,4238107,N,N,165,N,00,N
20240909,120448,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,343000,4000,2,1.18,7898333500,23410,59.61,329500,344000,329000,440500,237500,339000,337390.82,27.14,0,-778,346666,342832,340666,336832,334666,341750,335750,781,101500,5000,237300,500,1,15618197,53570,42.57,1.10,12,0.15,8057.00,310665.00,491000,20230901,-30.14,300000,20240201,14.33,480000,-28.54,20240523,300000,14.33,20240201,480000,-28.54,20240523,300000,14.33,20240201,0.58,N,051900,5000,780 억,,4238107,N,N,165,N,00,N
20240909,110449,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,341500,2500,2,0.74,6825788500,20280,51.64,329500,344000,329000,440500,237500,339000,336576.27,27.14,0,-154,346666,342832,340666,336832,334666,341750,335750,781,101500,5000,237300,500,1,15618197,53336,42.39,1.10,12,0.13,8057.00,310665.00,491000,20230901,-30.45,300000,20240201,13.83,480000,-28.85,20240523,300000,13.83,20240201,480000,-28.85,20240523,300000,13.83,20240201,0.58,N,051900,5000,780 억,,4238107,N,N,165,N,00,N
20240909,100452,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,337500,-1500,5,-0.44,4545668500,13590,34.60,329500,340500,329000,440500,237500,339000,334483.29,27.14,0,-330,346666,342832,340666,336832,334666,341750,335750,781,101500,5000,237300,500,1,15618197,52711,41.89,1.09,12,0.09,8057.00,310665.00,491000,20230901,-31.26,300000,20240201,12.50,480000,-29.69,20240523,300000,12.50,20240201,480000,-29.69,20240523,300000,12.50,20240201,0.58,N,051900,5000,780 억,,4238107,N,N,165,N,00,N
20240909,090447,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,333500,-5500,5,-1.62,1037496000,3137,7.99,329500,334500,329000,440500,237500,339000,330704.92,27.14,0,-378,346666,342832,340666,336832,334666,341750,335750,781,101500,5000,237300,500,1,15618197,52087,41.39,1.07,12,0.02,8057.00,310665.00,491000,20230901,-32.08,300000,20240201,11.17,480000,-30.52,20240523,300000,11.17,20240201,480000,-30.52,20240523,300000,11.17,20240201,0.58,N,051900,5000,780 억,,4238107,N,N,165,N,00,N
20240906,160443,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,339000,-5000,5,-1.45,13232177500,38830,130.04,344000,344500,338500,447000,241000,344000,340785.45,27.22,0,-2528,349666,346832,343666,340832,337666,348250,342250,781,103000,5000,240800,500,1,15618197,52946,42.08,1.09,12,0.25,8057.00,310665.00,491000,20230901,-30.96,300000,20240201,13.00,480000,-29.37,20240523,300000,13.00,20240201,481500,-29.60,20230906,300000,13.00,20240201,0.56,N,051900,5000,780 억,,4250974,N,N,165,N,00,N
20240906,150450,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,340500,-3500,5,-1.02,10763100000,31551,105.67,344000,344500,339500,447000,241000,344000,341133.40,27.22,0,-1820,349666,346832,343666,340832,337666,348250,342250,781,103000,5000,240800,500,1,15618197,53180,42.26,1.10,12,0.20,8057.00,310665.00,491000,20230901,-30.65,300000,20240201,13.50,480000,-29.06,20240523,300000,13.50,20240201,481500,-29.28,20230906,300000,13.50,20240201,0.56,N,051900,5000,780 억,,4250974,N,N,206,N,00,N
20240906,140451,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,341000,-3000,5,-0.87,8802167500,25789,86.37,344000,344500,339500,447000,241000,344000,341314.80,27.22,0,-1909,349666,346832,343666,340832,337666,348250,342250,781,103000,5000,240800,500,1,15618197,53258,42.32,1.10,12,0.17,8057.00,310665.00,491000,20230901,-30.55,300000,20240201,13.67,480000,-28.96,20240523,300000,13.67,20240201,481500,-29.18,20230906,300000,13.67,20240201,0.56,N,051900,5000,780 억,,4250974,N,N,206,N,00,N
20240906,130448,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,340000,-4000,5,-1.16,7199187500,21090,70.63,344000,344500,339500,447000,241000,344000,341355.50,27.22,0,-2275,349666,346832,343666,340832,337666,348250,342250,781,103000,5000,240800,500,1,15618197,53102,42.20,1.09,12,0.14,8057.00,310665.00,491000,20230901,-30.75,300000,20240201,13.33,480000,-29.17,20240523,300000,13.33,20240201,481500,-29.39,20230906,300000,13.33,20240201,0.56,N,051900,5000,780 억,,4250974,N,N,206,N,00,N
20240906,120450,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,341500,-2500,5,-0.73,6030658000,17662,59.15,344000,344500,339500,447000,241000,344000,341448.19,27.22,0,-1671,349666,346832,343666,340832,337666,348250,342250,781,103000,5000,240800,500,1,15618197,53336,42.39,1.10,12,0.11,8057.00,310665.00,491000,20230901,-30.45,300000,20240201,13.83,480000,-28.85,20240523,300000,13.83,20240201,481500,-29.08,20230906,300000,13.83,20240201,0.56,N,051900,5000,780 억,,4250974,N,N,206,N,00,N
20240906,110452,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,342500,-1500,5,-0.44,4599987500,13468,45.11,344000,344500,339500,447000,241000,344000,341549.41,27.22,0,-1065,349666,346832,343666,340832,337666,348250,342250,781,103000,5000,240800,500,1,15618197,53492,42.51,1.10,12,0.09,8057.00,310665.00,491000,20230901,-30.24,300000,20240201,14.17,480000,-28.65,20240523,300000,14.17,20240201,481500,-28.87,20230906,300000,14.17,20240201,0.56,N,051900,5000,780 억,,4250974,N,N,206,N,00,N
20240906,100446,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,341500,-2500,5,-0.73,3003886500,8792,29.45,344000,344500,339500,447000,241000,344000,341661.34,27.22,0,-632,349666,346832,343666,340832,337666,348250,342250,781,103000,5000,240800,500,1,15618197,53336,42.39,1.10,12,0.06,8057.00,310665.00,491000,20230901,-30.45,300000,20240201,13.83,480000,-28.85,20240523,300000,13.83,20240201,481500,-29.08,20230906,300000,13.83,20240201,0.56,N,051900,5000,780 억,,4250974,N,N,206,N,00,N
20240906,090450,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,343000,-1000,5,-0.29,267415000,779,2.61,344000,344000,342000,447000,241000,344000,343279.85,27.22,0,-94,349666,346832,343666,340832,337666,348250,342250,781,103000,5000,240800,500,1,15618197,53570,42.57,1.10,12,0.00,8057.00,310665.00,491000,20230901,-30.14,300000,20240201,14.33,480000,-28.54,20240523,300000,14.33,20240201,481500,-28.76,20230906,300000,14.33,20240201,0.56,N,051900,5000,780 억,,4250974,N,N,206,N,00,N
20240905,160442,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,344000,5500,2,1.62,10243161000,29839,55.99,342000,346500,340500,440000,237000,338500,343280.08,27.19,0,4199,349833,344166,341333,335666,332833,342750,334250,781,101500,5000,236950,500,1,15618197,53727,42.70,1.11,12,0.19,8057.00,310665.00,491000,20230901,-29.94,300000,20240201,14.67,480000,-28.33,20240523,300000,14.67,20240201,490000,-29.80,20230905,300000,14.67,20240201,0.56,N,051900,5000,780 억,,4246154,N,N,206,N,00,N
20240905,150448,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,345000,6500,2,1.92,9050571000,26375,49.49,342000,346500,340500,440000,237000,338500,343149.61,27.19,0,4116,349833,344166,341333,335666,332833,342750,334250,781,101500,5000,236950,500,1,15618197,53883,42.82,1.11,12,0.17,8057.00,310665.00,491000,20230901,-29.74,300000,20240201,15.00,480000,-28.12,20240523,300000,15.00,20240201,490000,-29.59,20230905,300000,15.00,20240201,0.56,N,051900,5000,780 억,,4246154,N,N,602,N,00,N
20240905,140447,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,341500,3000,2,0.89,7735585500,22541,42.29,342000,346500,340500,440000,237000,338500,343178.45,27.19,0,3603,349833,344166,341333,335666,332833,342750,334250,781,101500,5000,236950,500,1,15618197,53336,42.39,1.10,12,0.14,8057.00,310665.00,491000,20230901,-30.45,300000,20240201,13.83,480000,-28.85,20240523,300000,13.83,20240201,490000,-30.31,20230905,300000,13.83,20240201,0.56,N,051900,5000,780 억,,4246154,N,N,602,N,00,N
20240905,130448,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,342000,3500,2,1.03,6844099500,19938,37.41,342000,346500,340500,440000,237000,338500,343269.11,27.19,0,3292,349833,344166,341333,335666,332833,342750,334250,781,101500,5000,236950,500,1,15618197,53414,42.45,1.10,12,0.13,8057.00,310665.00,491000,20230901,-30.35,300000,20240201,14.00,480000,-28.75,20240523,300000,14.00,20240201,490000,-30.20,20230905,300000,14.00,20240201,0.56,N,051900,5000,780 억,,4246154,N,N,602,N,00,N
20240905,120445,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,344000,5500,2,1.62,5579921500,16249,30.49,342000,346500,340500,440000,237000,338500,343400.92,27.19,0,2740,349833,344166,341333,335666,332833,342750,334250,781,101500,5000,236950,500,1,15618197,53727,42.70,1.11,12,0.10,8057.00,310665.00,491000,20230901,-29.94,300000,20240201,14.67,480000,-28.33,20240523,300000,14.67,20240201,490000,-29.80,20230905,300000,14.67,20240201,0.56,N,051900,5000,780 억,,4246154,N,N,602,N,00,N
20240905,110443,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,343500,5000,2,1.48,4891967000,14247,26.73,342000,346500,340500,440000,237000,338500,343368.22,27.19,0,2607,349833,344166,341333,335666,332833,342750,334250,781,101500,5000,236950,500,1,15618197,53649,42.63,1.11,12,0.09,8057.00,310665.00,491000,20230901,-30.04,300000,20240201,14.50,480000,-28.44,20240523,300000,14.50,20240201,490000,-29.90,20230905,300000,14.50,20240201,0.56,N,051900,5000,780 억,,4246154,N,N,602,N,00,N
20240905,100443,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,343500,5000,2,1.48,3475189500,10120,18.99,342000,346500,340500,440000,237000,338500,343398.17,27.19,0,2892,349833,344166,341333,335666,332833,342750,334250,781,101500,5000,236950,500,1,15618197,53649,42.63,1.11,12,0.06,8057.00,310665.00,491000,20230901,-30.04,300000,20240201,14.50,480000,-28.44,20240523,300000,14.50,20240201,490000,-29.90,20230905,300000,14.50,20240201,0.56,N,051900,5000,780 억,,4246154,N,N,602,N,00,N
20240905,090448,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,343500,5000,2,1.48,690587500,2017,3.78,342000,344000,340500,440000,237000,338500,342383.49,27.19,0,721,349833,344166,341333,335666,332833,342750,334250,781,101500,5000,236950,500,1,15618197,53649,42.63,1.11,12,0.01,8057.00,310665.00,491000,20230901,-30.04,300000,20240201,14.50,480000,-28.44,20240523,300000,14.50,20240201,490000,-29.90,20230905,300000,14.50,20240201,0.56,N,051900,5000,780 억,,4246154,N,N,602,N,00,N
20240904,160438,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,338500,-16500,5,-4.65,18071372000,52994,145.81,345000,347000,338500,461500,248500,355000,341010.40,27.31,0,-16240,368333,361666,357833,351166,347333,359750,349250,781,106500,5000,248500,500,1,15618197,52868,42.01,1.09,12,0.34,8057.00,310665.00,491000,20230901,-31.06,300000,20240201,12.83,480000,-29.48,20240523,300000,12.83,20240201,490000,-30.92,20230905,300000,12.83,20240201,0.56,N,051900,5000,780 억,,4264830,N,N,602,N,00,N
20240904,150441,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,339500,-15500,5,-4.37,16321573000,47829,131.60,345000,347000,339000,461500,248500,355000,341248.47,27.31,0,-14546,368333,361666,357833,351166,347333,359750,349250,781,106500,5000,248500,500,1,15618197,53024,42.14,1.09,12,0.31,8057.00,310665.00,491000,20230901,-30.86,300000,20240201,13.17,480000,-29.27,20240523,300000,13.17,20240201,490000,-30.71,20230905,300000,13.17,20240201,0.56,N,051900,5000,780 억,,4264830,N,N,3820,N,00,N
20240904,140443,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,340000,-15000,5,-4.23,14166487500,41481,114.13,345000,347000,339000,461500,248500,355000,341517.50,27.31,0,-12440,368333,361666,357833,351166,347333,359750,349250,781,106500,5000,248500,500,1,15618197,53102,42.20,1.09,12,0.27,8057.00,310665.00,491000,20230901,-30.75,300000,20240201,13.33,480000,-29.17,20240523,300000,13.33,20240201,490000,-30.61,20230905,300000,13.33,20240201,0.56,N,051900,5000,780 억,,4264830,N,N,3820,N,00,N
20240904,130442,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,341000,-14000,5,-3.94,13118841500,38401,105.66,345000,347000,339000,461500,248500,355000,341627.60,27.31,0,-11737,368333,361666,357833,351166,347333,359750,349250,781,106500,5000,248500,500,1,15618197,53258,42.32,1.10,12,0.25,8057.00,310665.00,491000,20230901,-30.55,300000,20240201,13.67,480000,-28.96,20240523,300000,13.67,20240201,490000,-30.41,20230905,300000,13.67,20240201,0.56,N,051900,5000,780 억,,4264830,N,N,3820,N,00,N
20240904,120439,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,341000,-14000,5,-3.94,11394383500,33332,91.71,345000,347000,339000,461500,248500,355000,341845.18,27.31,0,-9649,368333,361666,357833,351166,347333,359750,349250,781,106500,5000,248500,500,1,15618197,53258,42.32,1.10,12,0.21,8057.00,310665.00,491000,20230901,-30.55,300000,20240201,13.67,480000,-28.96,20240523,300000,13.67,20240201,490000,-30.41,20230905,300000,13.67,20240201,0.56,N,051900,5000,780 억,,4264830,N,N,3820,N,00,N
20240904,110439,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,342500,-12500,5,-3.52,10256979500,30001,82.55,345000,347000,339000,461500,248500,355000,341887.92,27.31,0,-8764,368333,361666,357833,351166,347333,359750,349250,781,106500,5000,248500,500,1,15618197,53492,42.51,1.10,12,0.19,8057.00,310665.00,491000,20230901,-30.24,300000,20240201,14.17,480000,-28.65,20240523,300000,14.17,20240201,490000,-30.10,20230905,300000,14.17,20240201,0.56,N,051900,5000,780 억,,4264830,N,N,3820,N,00,N
20240904,100442,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,340500,-14500,5,-4.08,7778857000,22737,62.56,345000,347000,339000,461500,248500,355000,342123.28,27.31,0,-6948,368333,361666,357833,351166,347333,359750,349250,781,106500,5000,248500,500,1,15618197,53180,42.26,1.10,12,0.15,8057.00,310665.00,491000,20230901,-30.65,300000,20240201,13.50,480000,-29.06,20240523,300000,13.50,20240201,490000,-30.51,20230905,300000,13.50,20240201,0.56,N,051900,5000,780 억,,4264830,N,N,3820,N,00,N
20240904,090440,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,343500,-11500,5,-3.24,968009500,2811,7.73,345000,345000,342500,461500,248500,355000,344364.82,27.31,0,-27,368333,361666,357833,351166,347333,359750,349250,781,106500,5000,248500,500,1,15618197,53649,42.63,1.11,12,0.02,8057.00,310665.00,491000,20230901,-30.04,300000,20240201,14.50,480000,-28.44,20240523,300000,14.50,20240201,490000,-29.90,20230905,300000,14.50,20240201,0.56,N,051900,5000,780 억,,4264830,N,N,3820,N,00,N
20240903,160435,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,355000,-5500,5,-1.53,12969457500,36194,47.49,363000,364500,354000,468500,252500,360500,358366.96,27.33,0,-4548,368166,364332,361666,357832,355166,366250,359750,781,108000,5000,252350,500,1,15618197,55445,44.06,1.14,12,0.23,8057.00,310665.00,491000,20230901,-27.70,300000,20240201,18.33,480000,-26.04,20240523,300000,18.33,20240201,490000,-27.55,20230905,300000,18.33,20240201,0.56,N,051900,5000,780 억,,4268933,N,N,3819,N,00,N
20240903,150439,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,356500,-4000,5,-1.11,11802224000,32909,43.18,363000,364500,354000,468500,252500,360500,358632.11,27.33,0,-4816,368166,364332,361666,357832,355166,366250,359750,781,108000,5000,252350,500,1,15618197,55679,44.25,1.15,12,0.21,8057.00,310665.00,491000,20230901,-27.39,300000,20240201,18.83,480000,-25.73,20240523,300000,18.83,20240201,490000,-27.24,20230905,300000,18.83,20240201,0.56,N,051900,5000,780 억,,4268933,N,N,3385,N,00,N
20240903,140438,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,356500,-4000,5,-1.11,9986627000,27804,36.48,363000,364500,354000,468500,252500,360500,359179.51,27.33,0,-4966,368166,364332,361666,357832,355166,366250,359750,781,108000,5000,252350,500,1,15618197,55679,44.25,1.15,12,0.18,8057.00,310665.00,491000,20230901,-27.39,300000,20240201,18.83,480000,-25.73,20240523,300000,18.83,20240201,490000,-27.24,20230905,300000,18.83,20240201,0.56,N,051900,5000,780 억,,4268933,N,N,3385,N,00,N
20240903,130440,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,356500,-4000,5,-1.11,8044011000,22344,29.32,363000,364500,356000,468500,252500,360500,360007.65,27.33,0,-4136,368166,364332,361666,357832,355166,366250,359750,781,108000,5000,252350,500,1,15618197,55679,44.25,1.15,12,0.14,8057.00,310665.00,491000,20230901,-27.39,300000,20240201,18.83,480000,-25.73,20240523,300000,18.83,20240201,490000,-27.24,20230905,300000,18.83,20240201,0.56,N,051900,5000,780 억,,4268933,N,N,3385,N,00,N
20240903,120433,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,360000,-500,5,-0.14,6213166500,17232,22.61,363000,364500,358500,468500,252500,360500,360559.80,27.33,0,-2281,368166,364332,361666,357832,355166,366250,359750,781,108000,5000,252350,500,1,15618197,56226,44.68,1.16,12,0.11,8057.00,310665.00,491000,20230901,-26.68,300000,20240201,20.00,480000,-25.00,20240523,300000,20.00,20240201,490000,-26.53,20230905,300000,20.00,20240201,0.56,N,051900,5000,780 억,,4268933,N,N,3385,N,00,N
20240903,110431,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,363000,2500,2,0.69,4538181500,12579,16.50,363000,364500,358500,468500,252500,360500,360774.43,27.33,0,-1756,368166,364332,361666,357832,355166,366250,359750,781,108000,5000,252350,500,1,15618197,56694,45.05,1.17,12,0.08,8057.00,310665.00,491000,20230901,-26.07,300000,20240201,21.00,480000,-24.38,20240523,300000,21.00,20240201,490000,-25.92,20230905,300000,21.00,20240201,0.56,N,051900,5000,780 억,,4268933,N,N,3385,N,00,N
20240903,100433,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,359000,-1500,5,-0.42,2841183500,7879,10.34,363000,363000,358500,468500,252500,360500,360602.04,27.33,0,-2349,368166,364332,361666,357832,355166,366250,359750,781,108000,5000,252350,500,1,15618197,56069,44.56,1.16,12,0.05,8057.00,310665.00,491000,20230901,-26.88,300000,20240201,19.67,480000,-25.21,20240523,300000,19.67,20240201,490000,-26.73,20230905,300000,19.67,20240201,0.56,N,051900,5000,780 억,,4268933,N,N,3385,N,00,N
20240903,090433,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,361500,1000,2,0.28,392111500,1085,1.42,363000,363000,360000,468500,252500,360500,361393.09,27.33,0,-424,368166,364332,361666,357832,355166,366250,359750,781,108000,5000,252350,500,1,15618197,56460,44.87,1.16,12,0.01,8057.00,310665.00,491000,20230901,-26.37,300000,20240201,20.50,480000,-24.69,20240523,300000,20.50,20240201,490000,-26.22,20230905,300000,20.50,20240201,0.56,N,051900,5000,780 억,,4268933,N,N,3385,N,00,N
20240902,160429,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,360500,6000,2,1.69,27531048000,76153,76.95,359000,365500,359000,460500,248500,354500,361522.96,27.19,0,20337,364500,359500,356000,351000,347500,357750,349250,781,106000,5000,248150,500,1,15618197,56304,44.74,1.16,12,0.49,8057.00,310665.00,491000,20230901,-26.58,300000,20240201,20.17,480000,-24.90,20240523,300000,20.17,20240201,490000,-26.43,20230905,300000,20.17,20240201,0.56,N,051900,5000,780 억,,4246192,N,N,3385,N,00,N
20240902,150436,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,361000,6500,2,1.83,24384327000,67430,68.13,359000,365500,359000,460500,248500,354500,361624.31,27.19,0,19624,364500,359500,356000,351000,347500,357750,349250,781,106000,5000,248150,500,1,15618197,56382,44.81,1.16,12,0.43,8057.00,310665.00,491000,20230901,-26.48,300000,20240201,20.33,480000,-24.79,20240523,300000,20.33,20240201,490000,-26.33,20230905,300000,20.33,20240201,0.56,N,051900,5000,780 억,,4246192,N,N,166,N,00,N
20240902,140437,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,360000,5500,2,1.55,21455740500,59314,59.93,359000,365500,359000,460500,248500,354500,361731.47,27.19,0,17456,364500,359500,356000,351000,347500,357750,349250,781,106000,5000,248150,500,1,15618197,56226,44.68,1.16,12,0.38,8057.00,310665.00,491000,20230901,-26.68,300000,20240201,20.00,480000,-25.00,20240523,300000,20.00,20240201,490000,-26.53,20230905,300000,20.00,20240201,0.56,N,051900,5000,780 억,,4246192,N,N,166,N,00,N
20240902,130432,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,360000,5500,2,1.55,19123745000,52856,53.41,359000,365500,359000,460500,248500,354500,361808.40,27.19,0,15739,364500,359500,356000,351000,347500,357750,349250,781,106000,5000,248150,500,1,15618197,56226,44.68,1.16,12,0.34,8057.00,310665.00,491000,20230901,-26.68,300000,20240201,20.00,480000,-25.00,20240523,300000,20.00,20240201,490000,-26.53,20230905,300000,20.00,20240201,0.56,N,051900,5000,780 억,,4246192,N,N,166,N,00,N
20240902,120436,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,362500,8000,2,2.26,17126414000,47325,47.82,359000,365500,359000,460500,248500,354500,361889.36,27.19,0,13125,364500,359500,356000,351000,347500,357750,349250,781,106000,5000,248150,500,1,15618197,56616,44.99,1.17,12,0.30,8057.00,310665.00,491000,20230901,-26.17,300000,20240201,20.83,480000,-24.48,20240523,300000,20.83,20240201,490000,-26.02,20230905,300000,20.83,20240201,0.56,N,051900,5000,780 억,,4246192,N,N,166,N,00,N
20240902,110432,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,361000,6500,2,1.83,12816583000,35385,35.75,359000,365500,359000,460500,248500,354500,362203.84,27.19,0,6742,364500,359500,356000,351000,347500,357750,349250,781,106000,5000,248150,500,1,15618197,56382,44.81,1.16,12,0.23,8057.00,310665.00,491000,20230901,-26.48,300000,20240201,20.33,480000,-24.79,20240523,300000,20.33,20240201,490000,-26.33,20230905,300000,20.33,20240201,0.56,N,051900,5000,780 억,,4246192,N,N,166,N,00,N
20240902,100430,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,364000,9500,2,2.68,9832144500,27153,27.44,359000,365500,359000,460500,248500,354500,362101.59,27.19,0,7389,364500,359500,356000,351000,347500,357750,349250,781,106000,5000,248150,500,1,15618197,56850,45.18,1.17,12,0.17,8057.00,310665.00,491000,20230901,-25.87,300000,20240201,21.33,480000,-24.17,20240523,300000,21.33,20240201,490000,-25.71,20230905,300000,21.33,20240201,0.56,N,051900,5000,780 억,,4246192,N,N,166,N,00,N
20240902,090427,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,362000,7500,2,2.12,1711134000,4729,4.78,359000,364000,359000,460500,248500,354500,361838.44,27.19,0,1612,364500,359500,356000,351000,347500,357750,349250,781,106000,5000,248150,500,1,15618197,56538,44.93,1.17,12,0.03,8057.00,310665.00,491000,20230901,-26.27,300000,20240201,20.67,480000,-24.58,20240523,300000,20.67,20240201,490000,-26.12,20230905,300000,20.67,20240201,0.56,N,051900,5000,780 억,,4246192,N,N,166,N,00,N