KissMeData/055490/price/prices-20230801.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
20230831,160547,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,38300,150,2,0.39,1120112500,29210,66.30,38200,39000,38150,49550,26750,38150,38346.91,10.33,0,11309,39450,38800,38150,37500,36850,39125,37825,38,11400,500,28230,50,1,4762650,1824,9.54,1.22,12,0.61,4013.00,31365.00,80400,20220914,-52.36,35550,20230825,7.74,65500,-41.53,20230410,35550,7.74,20230825,80400,-52.36,20220914,35550,7.74,20230825,2.67,N,055490,500,37 억,,491957,N,N,6,N,00,N
20230831,150713,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,38250,100,2,0.26,1073183800,27984,63.52,38200,39000,38150,49550,26750,38150,38349.91,10.33,0,10618,39450,38800,38150,37500,36850,39125,37825,38,11400,500,28230,50,1,4762650,1822,9.53,1.22,12,0.59,4013.00,31365.00,80400,20220914,-52.43,35550,20230825,7.59,65500,-41.60,20230410,35550,7.59,20230825,80400,-52.43,20220914,35550,7.59,20230825,2.67,N,055490,500,37 억,,491957,N,N,2,N,00,N
20230831,140753,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,38300,150,2,0.39,952726700,24833,56.37,38200,39000,38150,49550,26750,38150,38365.35,10.33,0,8136,39450,38800,38150,37500,36850,39125,37825,38,11400,500,28230,50,1,4762650,1824,9.54,1.22,12,0.52,4013.00,31365.00,80400,20220914,-52.36,35550,20230825,7.74,65500,-41.53,20230410,35550,7.74,20230825,80400,-52.36,20220914,35550,7.74,20230825,2.67,N,055490,500,37 억,,491957,N,N,2,N,00,N
20230831,130730,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,38250,100,2,0.26,864862100,22535,51.15,38200,39000,38150,49550,26750,38150,38378.62,10.33,0,6717,39450,38800,38150,37500,36850,39125,37825,38,11400,500,28230,50,1,4762650,1822,9.53,1.22,12,0.47,4013.00,31365.00,80400,20220914,-52.43,35550,20230825,7.59,65500,-41.60,20230410,35550,7.59,20230825,80400,-52.43,20220914,35550,7.59,20230825,2.67,N,055490,500,37 억,,491957,N,N,2,N,00,N
20230831,120747,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,38250,100,2,0.26,739794350,19266,43.73,38200,39000,38150,49550,26750,38150,38398.96,10.33,0,4359,39450,38800,38150,37500,36850,39125,37825,38,11400,500,28230,50,1,4762650,1822,9.53,1.22,12,0.40,4013.00,31365.00,80400,20220914,-52.43,35550,20230825,7.59,65500,-41.60,20230410,35550,7.59,20230825,80400,-52.43,20220914,35550,7.59,20230825,2.67,N,055490,500,37 억,,491957,N,N,2,N,00,N
20230831,111048,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,38250,100,2,0.26,558459300,14522,32.96,38200,39000,38150,49550,26750,38150,38456.09,10.33,0,2140,39450,38800,38150,37500,36850,39125,37825,38,11400,500,28230,50,1,4762650,1822,9.53,1.22,12,0.30,4013.00,31365.00,80400,20220914,-52.43,35550,20230825,7.59,65500,-41.60,20230410,35550,7.59,20230825,80400,-52.43,20220914,35550,7.59,20230825,2.67,N,055490,500,37 억,,491957,N,N,2,N,00,N
20230831,100824,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,38350,200,2,0.52,350284300,9079,20.61,38200,39000,38200,49550,26750,38150,38581.82,10.33,0,-1562,39450,38800,38150,37500,36850,39125,37825,38,11400,500,28230,50,1,4762650,1826,9.56,1.22,12,0.19,4013.00,31365.00,80400,20220914,-52.30,35550,20230825,7.88,65500,-41.45,20230410,35550,7.88,20230825,80400,-52.30,20220914,35550,7.88,20230825,2.67,N,055490,500,37 억,,491957,N,N,2,N,00,N
20230831,090705,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,38400,250,2,0.66,15298050,399,0.91,38200,38500,38200,49550,26750,38150,38340.98,10.33,0,54,39450,38800,38150,37500,36850,39125,37825,38,11400,500,28230,50,1,4762650,1829,9.57,1.22,12,0.01,4013.00,31365.00,80400,20220914,-52.24,35550,20230825,8.02,65500,-41.37,20230410,35550,8.02,20230825,80400,-52.24,20220914,35550,8.02,20230825,2.67,N,055490,500,37 억,,491957,N,N,2,N,00,N
20230830,160551,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,38150,650,2,1.73,1686678200,43962,121.91,37550,38800,37500,48750,26250,37500,38366.73,10.21,0,2007,38566,38032,37266,36732,35966,38300,37000,38,11250,500,27750,50,1,4757650,1815,9.51,1.22,12,0.92,4013.00,31365.00,80400,20220914,-52.55,35550,20230825,7.31,65500,-41.76,20230410,35550,7.31,20230825,80400,-52.55,20220914,35550,7.31,20230825,2.72,N,055490,500,37 억,,485817,N,N,2,N,00,N
20230830,150656,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,38300,800,2,2.13,1602657550,41763,115.81,37550,38800,37500,48750,26250,37500,38375.06,10.21,0,1359,38566,38032,37266,36732,35966,38300,37000,38,11250,500,27750,50,1,4757650,1822,9.54,1.22,12,0.88,4013.00,31365.00,80400,20220914,-52.36,35550,20230825,7.74,65500,-41.53,20230410,35550,7.74,20230825,80400,-52.36,20220914,35550,7.74,20230825,2.72,N,055490,500,37 억,,485817,N,N,2,N,00,N
20230830,140730,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,38350,850,2,2.27,1357911150,35381,98.11,37550,38800,37500,48750,26250,37500,38379.67,10.21,0,24,38566,38032,37266,36732,35966,38300,37000,38,11250,500,27750,50,1,4757650,1825,9.56,1.22,12,0.74,4013.00,31365.00,80400,20220914,-52.30,35550,20230825,7.88,65500,-41.45,20230410,35550,7.88,20230825,80400,-52.30,20220914,35550,7.88,20230825,2.72,N,055490,500,37 억,,485817,N,N,2,N,00,N
20230830,130717,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,38700,1200,2,3.20,1167594550,30431,84.39,37550,38800,37500,48750,26250,37500,38368.59,10.21,0,443,38566,38032,37266,36732,35966,38300,37000,38,11250,500,27750,50,1,4757650,1841,9.64,1.23,12,0.64,4013.00,31365.00,80400,20220914,-51.87,35550,20230825,8.86,65500,-40.92,20230410,35550,8.86,20230825,80400,-51.87,20220914,35550,8.86,20230825,2.72,N,055490,500,37 억,,485817,N,N,2,N,00,N
20230830,120731,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,38550,1050,2,2.80,1079707650,28153,78.07,37550,38800,37500,48750,26250,37500,38351.42,10.21,0,406,38566,38032,37266,36732,35966,38300,37000,38,11250,500,27750,50,1,4757650,1834,9.61,1.23,12,0.59,4013.00,31365.00,80400,20220914,-52.05,35550,20230825,8.44,65500,-41.15,20230410,35550,8.44,20230825,80400,-52.05,20220914,35550,8.44,20230825,2.72,N,055490,500,37 억,,485817,N,N,2,N,00,N
20230830,111039,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,38300,800,2,2.13,892437100,23296,64.60,37550,38650,37500,48750,26250,37500,38308.60,10.21,0,-270,38566,38032,37266,36732,35966,38300,37000,38,11250,500,27750,50,1,4757650,1822,9.54,1.22,12,0.49,4013.00,31365.00,80400,20220914,-52.36,35550,20230825,7.74,65500,-41.53,20230410,35550,7.74,20230825,80400,-52.36,20220914,35550,7.74,20230825,2.72,N,055490,500,37 억,,485817,N,N,2,N,00,N
20230830,100755,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,38450,950,2,2.53,519881800,13592,37.69,37550,38500,37500,48750,26250,37500,38249.10,10.21,0,152,38566,38032,37266,36732,35966,38300,37000,38,11250,500,27750,50,1,4757650,1829,9.58,1.23,12,0.29,4013.00,31365.00,80400,20220914,-52.18,35550,20230825,8.16,65500,-41.30,20230410,35550,8.16,20230825,80400,-52.18,20220914,35550,8.16,20230825,2.72,N,055490,500,37 억,,485817,N,N,2,N,00,N
20230830,090655,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,37800,300,2,0.80,22130550,589,1.63,37550,37800,37500,48750,26250,37500,37573.09,10.21,0,-20,38566,38032,37266,36732,35966,38300,37000,38,11250,500,27750,50,1,4757650,1798,9.42,1.21,12,0.01,4013.00,31365.00,80400,20220914,-52.99,35550,20230825,6.33,65500,-42.29,20230410,35550,6.33,20230825,80400,-52.99,20220914,35550,6.33,20230825,2.72,N,055490,500,37 억,,485817,N,N,2,N,00,N
20230829,160547,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,37500,1050,2,2.88,1339722900,35933,321.72,36500,37800,36500,47350,25550,36450,37283.87,10.03,0,8300,37116,36782,36266,35932,35416,36950,36100,38,10900,500,26970,50,1,4757650,1784,9.34,1.20,12,0.76,4013.00,31365.00,80400,20220914,-53.36,35550,20230825,5.49,65500,-42.75,20230410,35550,5.49,20230825,80400,-53.36,20220914,35550,5.49,20230825,2.73,N,055490,500,37 억,,477110,N,N,2,N,00,N
20230829,150700,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,37500,1050,2,2.88,1205605300,32362,289.75,36500,37700,36500,47350,25550,36450,37253.73,10.03,0,6917,37116,36782,36266,35932,35416,36950,36100,38,10900,500,26970,50,1,4757650,1784,9.34,1.20,12,0.68,4013.00,31365.00,80400,20220914,-53.36,35550,20230825,5.49,65500,-42.75,20230410,35550,5.49,20230825,80400,-53.36,20220914,35550,5.49,20230825,2.73,N,055490,500,37 억,,477110,N,N,3,N,00,N
20230829,140754,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,37700,1250,2,3.43,1045907150,28104,251.63,36500,37700,36500,47350,25550,36450,37215.60,10.03,0,4754,37116,36782,36266,35932,35416,36950,36100,38,10900,500,26970,50,1,4757650,1794,9.39,1.20,12,0.59,4013.00,31365.00,80400,20220914,-53.11,35550,20230825,6.05,65500,-42.44,20230410,35550,6.05,20230825,80400,-53.11,20220914,35550,6.05,20230825,2.73,N,055490,500,37 억,,477110,N,N,3,N,00,N
20230829,130720,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,37200,750,2,2.06,823976100,22158,198.39,36500,37500,36500,47350,25550,36450,37186.39,10.03,0,2824,37116,36782,36266,35932,35416,36950,36100,38,10900,500,26970,50,1,4757650,1770,9.27,1.19,12,0.47,4013.00,31365.00,80400,20220914,-53.73,35550,20230825,4.64,65500,-43.21,20230410,35550,4.64,20230825,80400,-53.73,20220914,35550,4.64,20230825,2.73,N,055490,500,37 억,,477110,N,N,3,N,00,N
20230829,120743,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,37200,750,2,2.06,730308200,19635,175.80,36500,37500,36500,47350,25550,36450,37194.20,10.03,0,2463,37116,36782,36266,35932,35416,36950,36100,38,10900,500,26970,50,1,4757650,1770,9.27,1.19,12,0.41,4013.00,31365.00,80400,20220914,-53.73,35550,20230825,4.64,65500,-43.21,20230410,35550,4.64,20230825,80400,-53.73,20220914,35550,4.64,20230825,2.73,N,055490,500,37 억,,477110,N,N,3,N,00,N
20230829,111200,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,37300,850,2,2.33,620388500,16677,149.32,36500,37500,36500,47350,25550,36450,37200.25,10.03,0,2537,37116,36782,36266,35932,35416,36950,36100,38,10900,500,26970,50,1,4757650,1775,9.29,1.19,12,0.35,4013.00,31365.00,80400,20220914,-53.61,35550,20230825,4.92,65500,-43.05,20230410,35550,4.92,20230825,80400,-53.61,20220914,35550,4.92,20230825,2.73,N,055490,500,37 억,,477110,N,N,3,N,00,N
20230829,100820,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,37350,900,2,2.47,374927050,10107,90.49,36500,37500,36500,47350,25550,36450,37095.78,10.03,0,1559,37116,36782,36266,35932,35416,36950,36100,38,10900,500,26970,50,1,4757650,1777,9.31,1.19,12,0.21,4013.00,31365.00,80400,20220914,-53.54,35550,20230825,5.06,65500,-42.98,20230410,35550,5.06,20230825,80400,-53.54,20220914,35550,5.06,20230825,2.73,N,055490,500,37 억,,477110,N,N,3,N,00,N
20230829,090536,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,36500,50,2,0.14,32539750,891,7.98,36500,36650,36500,47350,25550,36450,36520.48,10.03,0,10,37116,36782,36266,35932,35416,36950,36100,38,10900,500,26970,50,1,4757650,1737,9.10,1.16,12,0.02,4013.00,31365.00,80400,20220914,-54.60,35550,20230825,2.67,65500,-44.27,20230410,35550,2.67,20230825,80400,-54.60,20220914,35550,2.67,20230825,2.73,N,055490,500,37 억,,477110,N,N,3,N,00,N
20230828,160531,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,36450,700,2,1.96,397271500,10956,80.02,35850,36600,35750,46450,25050,35750,36259.42,10.02,0,601,36550,36150,35850,35450,35150,36000,35300,38,10700,500,26450,50,1,4757650,1734,9.08,1.16,12,0.23,4013.00,31365.00,80700,20220825,-54.83,35550,20230825,2.53,65500,-44.35,20230410,35550,2.53,20230825,80400,-54.66,20220914,35550,2.53,20230825,2.69,N,055490,500,37 억,,476793,N,N,3,N,00,N
20230828,150536,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,36150,400,2,1.12,358482750,9891,72.24,35850,36600,35750,46450,25050,35750,36243.33,10.02,0,583,36550,36150,35850,35450,35150,36000,35300,38,10700,500,26450,50,1,4757650,1720,9.01,1.15,12,0.21,4013.00,31365.00,80700,20220825,-55.20,35550,20230825,1.69,65500,-44.81,20230410,35550,1.69,20230825,80400,-55.04,20220914,35550,1.69,20230825,2.69,N,055490,500,37 억,,476793,N,N,0,N,00,N
20230828,140538,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,36350,600,2,1.68,316016300,8719,63.68,35850,36600,35750,46450,25050,35750,36244.56,10.02,0,605,36550,36150,35850,35450,35150,36000,35300,38,10700,500,26450,50,1,4757650,1729,9.06,1.16,12,0.18,4013.00,31365.00,80700,20220825,-54.96,35550,20230825,2.25,65500,-44.50,20230410,35550,2.25,20230825,80400,-54.79,20220914,35550,2.25,20230825,2.69,N,055490,500,37 억,,476793,N,N,0,N,00,N
20230828,130542,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,36350,600,2,1.68,270118300,7458,54.47,35850,36600,35750,46450,25050,35750,36218.60,10.02,0,-9,36550,36150,35850,35450,35150,36000,35300,38,10700,500,26450,50,1,4757650,1729,9.06,1.16,12,0.16,4013.00,31365.00,80700,20220825,-54.96,35550,20230825,2.25,65500,-44.50,20230410,35550,2.25,20230825,80400,-54.79,20220914,35550,2.25,20230825,2.69,N,055490,500,37 억,,476793,N,N,0,N,00,N
20230828,120536,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,36250,500,2,1.40,258564500,7140,52.15,35850,36600,35750,46450,25050,35750,36213.52,10.02,0,29,36550,36150,35850,35450,35150,36000,35300,38,10700,500,26450,50,1,4757650,1725,9.03,1.16,12,0.15,4013.00,31365.00,80700,20220825,-55.08,35550,20230825,1.97,65500,-44.66,20230410,35550,1.97,20230825,80400,-54.91,20220914,35550,1.97,20230825,2.69,N,055490,500,37 억,,476793,N,N,0,N,00,N
20230828,110533,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,36350,600,2,1.68,225091250,6218,45.41,35850,36600,35750,46450,25050,35750,36199.94,10.02,0,-98,36550,36150,35850,35450,35150,36000,35300,38,10700,500,26450,50,1,4757650,1729,9.06,1.16,12,0.13,4013.00,31365.00,80700,20220825,-54.96,35550,20230825,2.25,65500,-44.50,20230410,35550,2.25,20230825,80400,-54.79,20220914,35550,2.25,20230825,2.69,N,055490,500,37 억,,476793,N,N,0,N,00,N
20230828,100529,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,36500,750,2,2.10,155094200,4299,31.40,35850,36550,35750,46450,25050,35750,36076.81,10.02,0,-121,36550,36150,35850,35450,35150,36000,35300,38,10700,500,26450,50,1,4757650,1737,9.10,1.16,12,0.09,4013.00,31365.00,80700,20220825,-54.77,35550,20230825,2.67,65500,-44.27,20230410,35550,2.67,20230825,80400,-54.60,20220914,35550,2.67,20230825,2.69,N,055490,500,37 억,,476793,N,N,0,N,00,N
20230828,090537,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,35900,150,2,0.42,13256150,370,2.70,35850,35900,35750,46450,25050,35750,35827.43,10.02,0,-290,36550,36150,35850,35450,35150,36000,35300,38,10700,500,26450,50,1,4757650,1708,8.95,1.14,12,0.01,4013.00,31365.00,80700,20220825,-55.51,35550,20230825,0.98,65500,-45.19,20230410,35550,0.98,20230825,80400,-55.35,20220914,35550,0.98,20230825,2.69,N,055490,500,37 억,,476793,N,N,0,N,00,N
20230825,160531,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,35750,-400,5,-1.11,485921400,13575,97.21,35800,36250,35550,46950,25350,36150,35795.49,10.03,0,-78,36550,36350,36150,35950,35750,36450,36050,38,10800,500,26750,50,1,4757650,1701,8.91,1.14,12,0.29,4013.00,31365.00,80700,20220825,-55.70,35550,20230825,0.56,65500,-45.42,20230410,35550,0.56,20230825,80700,-55.70,20220825,35550,0.56,20230825,2.73,N,055490,500,37 억,,477019,N,N,1,N,00,N
20230825,150536,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,35650,-500,5,-1.38,423815100,11837,84.77,35800,36250,35550,46950,25350,36150,35804.27,10.03,0,-52,36550,36350,36150,35950,35750,36450,36050,38,10800,500,26750,50,1,4757650,1696,8.88,1.14,12,0.25,4013.00,31365.00,80700,20220825,-55.82,35550,20230825,0.28,65500,-45.57,20230410,35550,0.28,20230825,80700,-55.82,20220825,35550,0.28,20230825,2.73,N,055490,500,37 억,,477019,N,N,1,N,00,N
20230825,140534,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,35850,-300,5,-0.83,363647250,10152,72.70,35800,36250,35550,46950,25350,36150,35820.26,10.03,0,-58,36550,36350,36150,35950,35750,36450,36050,38,10800,500,26750,50,1,4757650,1706,8.93,1.14,12,0.21,4013.00,31365.00,80700,20220825,-55.58,35550,20230825,0.84,65500,-45.27,20230410,35550,0.84,20230825,80700,-55.58,20220825,35550,0.84,20230825,2.73,N,055490,500,37 억,,477019,N,N,1,N,00,N
20230825,130532,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,35900,-250,5,-0.69,333036650,9298,66.59,35800,36250,35550,46950,25350,36150,35818.10,10.03,0,-135,36550,36350,36150,35950,35750,36450,36050,38,10800,500,26750,50,1,4757650,1708,8.95,1.14,12,0.20,4013.00,31365.00,80700,20220825,-55.51,35550,20230825,0.98,65500,-45.19,20230410,35550,0.98,20230825,80700,-55.51,20220825,35550,0.98,20230825,2.73,N,055490,500,37 억,,477019,N,N,1,N,00,N
20230825,120531,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,35900,-250,5,-0.69,302975550,8460,60.58,35800,36250,35550,46950,25350,36150,35812.71,10.03,0,-119,36550,36350,36150,35950,35750,36450,36050,38,10800,500,26750,50,1,4757650,1708,8.95,1.14,12,0.18,4013.00,31365.00,80700,20220825,-55.51,35550,20230825,0.98,65500,-45.19,20230410,35550,0.98,20230825,80700,-55.51,20220825,35550,0.98,20230825,2.73,N,055490,500,37 억,,477019,N,N,1,N,00,N
20230825,110533,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,35950,-200,5,-0.55,267436800,7470,53.49,35800,36250,35550,46950,25350,36150,35801.45,10.03,0,-436,36550,36350,36150,35950,35750,36450,36050,38,10800,500,26750,50,1,4757650,1710,8.96,1.15,12,0.16,4013.00,31365.00,80700,20220825,-55.45,35550,20230825,1.13,65500,-45.11,20230410,35550,1.13,20230825,80700,-55.45,20220825,35550,1.13,20230825,2.73,N,055490,500,37 억,,477019,N,N,1,N,00,N
20230825,100534,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,35600,-550,5,-1.52,168207200,4698,33.64,35800,36250,35550,46950,25350,36150,35804.00,10.03,0,-582,36550,36350,36150,35950,35750,36450,36050,38,10800,500,26750,50,1,4757650,1694,8.87,1.14,12,0.10,4013.00,31365.00,80700,20220825,-55.89,35550,20230825,0.14,65500,-45.65,20230410,35550,0.14,20230825,80700,-55.89,20220825,35550,0.14,20230825,2.73,N,055490,500,37 억,,477019,N,N,1,N,00,N
20230825,090532,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,35950,-200,5,-0.55,25751850,716,5.13,35800,36250,35800,46950,25350,36150,35966.27,10.03,0,-27,36550,36350,36150,35950,35750,36450,36050,38,10800,500,26750,50,1,4757650,1710,8.96,1.15,12,0.02,4013.00,31365.00,80700,20220825,-55.45,35700,20230821,0.70,65500,-45.11,20230410,35700,0.70,20230821,80700,-55.45,20220825,35700,0.70,20230821,2.73,N,055490,500,37 억,,477019,N,N,1,N,00,N
20230824,160528,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,36150,200,2,0.56,502269400,13904,74.05,35950,36350,35950,46700,25200,35950,36123.90,10.02,0,-204,37116,36532,36166,35582,35216,36350,35400,38,10750,500,26600,50,1,4757650,1720,9.01,1.15,12,0.29,4013.00,31365.00,80700,20220825,-55.20,35700,20230821,1.26,65500,-44.81,20230410,35700,1.26,20230821,80700,-55.20,20220825,35700,1.26,20230821,2.77,N,055490,500,37 억,,476799,N,N,1,N,00,N
20230824,150528,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,36150,200,2,0.56,467225150,12935,68.89,35950,36350,35950,46700,25200,35950,36121.00,10.02,0,-285,37116,36532,36166,35582,35216,36350,35400,38,10750,500,26600,50,1,4757650,1720,9.01,1.15,12,0.27,4013.00,31365.00,80700,20220825,-55.20,35700,20230821,1.26,65500,-44.81,20230410,35700,1.26,20230821,80700,-55.20,20220825,35700,1.26,20230821,2.77,N,055490,500,37 억,,476799,N,N,1,N,00,N
20230824,140528,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,36100,150,2,0.42,373510550,10343,55.08,35950,36350,35950,46700,25200,35950,36112.40,10.02,0,-523,37116,36532,36166,35582,35216,36350,35400,38,10750,500,26600,50,1,4757650,1718,9.00,1.15,12,0.22,4013.00,31365.00,80700,20220825,-55.27,35700,20230821,1.12,65500,-44.89,20230410,35700,1.12,20230821,80700,-55.27,20220825,35700,1.12,20230821,2.77,N,055490,500,37 억,,476799,N,N,1,N,00,N
20230824,130533,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,36100,150,2,0.42,317217750,8784,46.78,35950,36350,35950,46700,25200,35950,36113.13,10.02,0,-602,37116,36532,36166,35582,35216,36350,35400,38,10750,500,26600,50,1,4757650,1718,9.00,1.15,12,0.18,4013.00,31365.00,80700,20220825,-55.27,35700,20230821,1.12,65500,-44.89,20230410,35700,1.12,20230821,80700,-55.27,20220825,35700,1.12,20230821,2.77,N,055490,500,37 억,,476799,N,N,1,N,00,N
20230824,120532,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,36250,300,2,0.83,283890600,7862,41.87,35950,36350,35950,46700,25200,35950,36109.21,10.02,0,-647,37116,36532,36166,35582,35216,36350,35400,38,10750,500,26600,50,1,4757650,1725,9.03,1.16,12,0.17,4013.00,31365.00,80700,20220825,-55.08,35700,20230821,1.54,65500,-44.66,20230410,35700,1.54,20230821,80700,-55.08,20220825,35700,1.54,20230821,2.77,N,055490,500,37 억,,476799,N,N,1,N,00,N
20230824,110530,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,36100,150,2,0.42,209501800,5805,30.92,35950,36350,35950,46700,25200,35950,36089.89,10.02,0,-1194,37116,36532,36166,35582,35216,36350,35400,38,10750,500,26600,50,1,4757650,1718,9.00,1.15,12,0.12,4013.00,31365.00,80700,20220825,-55.27,35700,20230821,1.12,65500,-44.89,20230410,35700,1.12,20230821,80700,-55.27,20220825,35700,1.12,20230821,2.77,N,055490,500,37 억,,476799,N,N,1,N,00,N
20230824,100529,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,36100,150,2,0.42,143179600,3965,21.12,35950,36350,35950,46700,25200,35950,36110.87,10.02,0,-825,37116,36532,36166,35582,35216,36350,35400,38,10750,500,26600,50,1,4757650,1718,9.00,1.15,12,0.08,4013.00,31365.00,80700,20220825,-55.27,35700,20230821,1.12,65500,-44.89,20230410,35700,1.12,20230821,80700,-55.27,20220825,35700,1.12,20230821,2.77,N,055490,500,37 억,,476799,N,N,1,N,00,N
20230824,090531,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,36100,150,2,0.42,76994900,2137,11.38,35950,36200,35950,46700,25200,35950,36029.43,10.02,0,-376,37116,36532,36166,35582,35216,36350,35400,38,10750,500,26600,50,1,4757650,1718,9.00,1.15,12,0.04,4013.00,31365.00,80700,20220825,-55.27,35700,20230821,1.12,65500,-44.89,20230410,35700,1.12,20230821,80700,-55.27,20220825,35700,1.12,20230821,2.77,N,055490,500,37 억,,476799,N,N,1,N,00,N
20230823,160526,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,35950,0,3,0.00,674315550,18602,133.31,36150,36750,35800,46700,25200,35950,36251.59,9.98,0,969,36750,36350,36150,35750,35550,36250,35650,38,10750,500,26600,50,1,4757650,1710,8.96,1.15,12,0.39,4013.00,31365.00,80700,20220822,-55.45,35700,20230821,0.70,65500,-45.11,20230410,35700,0.70,20230821,80700,-55.45,20220825,35700,0.70,20230821,2.69,N,055490,500,37 억,,474581,N,N,1,N,00,N
20230823,150528,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,35950,0,3,0.00,644201350,17764,127.30,36150,36750,35800,46700,25200,35950,36264.43,9.98,0,993,36750,36350,36150,35750,35550,36250,35650,38,10750,500,26600,50,1,4757650,1710,8.96,1.15,12,0.37,4013.00,31365.00,80700,20220822,-55.45,35700,20230821,0.70,65500,-45.11,20230410,35700,0.70,20230821,80700,-55.45,20220825,35700,0.70,20230821,2.69,N,055490,500,37 억,,474581,N,N,1,N,00,N
20230823,140531,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,36050,100,2,0.28,553422500,15239,109.21,36150,36750,35850,46700,25200,35950,36316.20,9.98,0,1158,36750,36350,36150,35750,35550,36250,35650,38,10750,500,26600,50,1,4757650,1715,8.98,1.15,12,0.32,4013.00,31365.00,80700,20220822,-55.33,35700,20230821,0.98,65500,-44.96,20230410,35700,0.98,20230821,80700,-55.33,20220825,35700,0.98,20230821,2.69,N,055490,500,37 억,,474581,N,N,1,N,00,N
20230823,130527,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,36300,350,2,0.97,370528150,10165,72.85,36150,36750,36050,46700,25200,35950,36451.37,9.98,0,841,36750,36350,36150,35750,35550,36250,35650,38,10750,500,26600,50,1,4757650,1727,9.05,1.16,12,0.21,4013.00,31365.00,80700,20220822,-55.02,35700,20230821,1.68,65500,-44.58,20230410,35700,1.68,20230821,80700,-55.02,20220825,35700,1.68,20230821,2.69,N,055490,500,37 억,,474581,N,N,1,N,00,N
20230823,120531,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,36500,550,2,1.53,310244450,8506,60.96,36150,36750,36050,46700,25200,35950,36473.60,9.98,0,1525,36750,36350,36150,35750,35550,36250,35650,38,10750,500,26600,50,1,4757650,1737,9.10,1.16,12,0.18,4013.00,31365.00,80700,20220822,-54.77,35700,20230821,2.24,65500,-44.27,20230410,35700,2.24,20230821,80700,-54.77,20220825,35700,2.24,20230821,2.69,N,055490,500,37 억,,474581,N,N,1,N,00,N
20230823,110528,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,36500,550,2,1.53,288367250,7906,56.66,36150,36750,36050,46700,25200,35950,36474.48,9.98,0,1476,36750,36350,36150,35750,35550,36250,35650,38,10750,500,26600,50,1,4757650,1737,9.10,1.16,12,0.17,4013.00,31365.00,80700,20220822,-54.77,35700,20230821,2.24,65500,-44.27,20230410,35700,2.24,20230821,80700,-54.77,20220825,35700,2.24,20230821,2.69,N,055490,500,37 억,,474581,N,N,1,N,00,N
20230823,100527,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,36350,400,2,1.11,193465050,5306,38.02,36150,36750,36050,46700,25200,35950,36461.56,9.98,0,1049,36750,36350,36150,35750,35550,36250,35650,38,10750,500,26600,50,1,4757650,1729,9.06,1.16,12,0.11,4013.00,31365.00,80700,20220822,-54.96,35700,20230821,1.82,65500,-44.50,20230410,35700,1.82,20230821,80700,-54.96,20220825,35700,1.82,20230821,2.69,N,055490,500,37 억,,474581,N,N,1,N,00,N
20230823,090533,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,36050,100,2,0.28,7629650,211,1.51,36150,36250,36050,46700,25200,35950,36159.48,9.98,0,-33,36750,36350,36150,35750,35550,36250,35650,38,10750,500,26600,50,1,4757650,1715,8.98,1.15,12,0.00,4013.00,31365.00,80700,20220822,-55.33,35700,20230821,0.98,65500,-44.96,20230410,35700,0.98,20230821,80700,-55.33,20220825,35700,0.98,20230821,2.69,N,055490,500,37 억,,474581,N,N,1,N,00,N
20230822,160524,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,35950,0,3,0.00,495232400,13710,46.04,35950,36550,35950,46700,25200,35950,36123.21,9.98,0,-668,37116,36532,36116,35532,35116,36325,35325,38,10750,500,26600,50,1,4757650,1710,8.96,1.15,12,0.29,4013.00,31365.00,82500,20220819,-56.42,35700,20230821,0.70,65500,-45.11,20230410,35700,0.70,20230821,80700,-55.45,20220822,35700,0.70,20230821,2.61,N,055490,500,37 억,,474672,N,N,1,N,00,N
20230822,150525,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,36000,50,2,0.14,456652700,12638,42.44,35950,36550,35950,46700,25200,35950,36133.30,9.98,0,-738,37116,36532,36116,35532,35116,36325,35325,38,10750,500,26600,50,1,4757650,1713,8.97,1.15,12,0.27,4013.00,31365.00,82500,20220819,-56.36,35700,20230821,0.84,65500,-45.04,20230410,35700,0.84,20230821,80700,-55.39,20220822,35700,0.84,20230821,2.61,N,055490,500,37 억,,474672,N,N,2,N,00,N
20230822,140530,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,36050,100,2,0.28,381114550,10541,35.40,35950,36550,35950,46700,25200,35950,36155.45,9.98,0,-574,37116,36532,36116,35532,35116,36325,35325,38,10750,500,26600,50,1,4757650,1715,8.98,1.15,12,0.22,4013.00,31365.00,82500,20220819,-56.30,35700,20230821,0.98,65500,-44.96,20230410,35700,0.98,20230821,80700,-55.33,20220822,35700,0.98,20230821,2.61,N,055490,500,37 억,,474672,N,N,2,N,00,N
20230822,130525,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,36200,250,2,0.70,242630900,6699,22.49,35950,36550,35950,46700,25200,35950,36218.97,9.98,0,-277,37116,36532,36116,35532,35116,36325,35325,38,10750,500,26600,50,1,4757650,1722,9.02,1.15,12,0.14,4013.00,31365.00,82500,20220819,-56.12,35700,20230821,1.40,65500,-44.73,20230410,35700,1.40,20230821,80700,-55.14,20220822,35700,1.40,20230821,2.61,N,055490,500,37 억,,474672,N,N,2,N,00,N
20230822,120516,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,36200,250,2,0.70,224058050,6186,20.77,35950,36550,35950,46700,25200,35950,36220.18,9.98,0,-314,37116,36532,36116,35532,35116,36325,35325,38,10750,500,26600,50,1,4757650,1722,9.02,1.15,12,0.13,4013.00,31365.00,82500,20220819,-56.12,35700,20230821,1.40,65500,-44.73,20230410,35700,1.40,20230821,80700,-55.14,20220822,35700,1.40,20230821,2.61,N,055490,500,37 억,,474672,N,N,2,N,00,N
20230822,110522,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,36100,150,2,0.42,199294450,5502,18.48,35950,36550,35950,46700,25200,35950,36222.18,9.98,0,-482,37116,36532,36116,35532,35116,36325,35325,38,10750,500,26600,50,1,4757650,1718,9.00,1.15,12,0.12,4013.00,31365.00,82500,20220819,-56.24,35700,20230821,1.12,65500,-44.89,20230410,35700,1.12,20230821,80700,-55.27,20220822,35700,1.12,20230821,2.61,N,055490,500,37 억,,474672,N,N,2,N,00,N
20230822,100521,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,36200,250,2,0.70,168984200,4664,15.66,35950,36550,35950,46700,25200,35950,36231.60,9.98,0,-529,37116,36532,36116,35532,35116,36325,35325,38,10750,500,26600,50,1,4757650,1722,9.02,1.15,12,0.10,4013.00,31365.00,82500,20220819,-56.12,35700,20230821,1.40,65500,-44.73,20230410,35700,1.40,20230821,80700,-55.14,20220822,35700,1.40,20230821,2.61,N,055490,500,37 억,,474672,N,N,2,N,00,N
20230822,090524,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,36100,150,2,0.42,28526250,793,2.66,35950,36200,35950,46700,25200,35950,35972.57,9.98,0,-90,37116,36532,36116,35532,35116,36325,35325,38,10750,500,26600,50,1,4757650,1718,9.00,1.15,12,0.02,4013.00,31365.00,82500,20220819,-56.24,35700,20230821,1.12,65500,-44.89,20230410,35700,1.12,20230821,80700,-55.27,20220822,35700,1.12,20230821,2.61,N,055490,500,37 억,,474672,N,N,2,N,00,N
20230821,160523,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,35950,-600,5,-1.64,1074120450,29689,75.69,36300,36700,35700,47500,25600,36550,36179.02,9.92,0,2086,37783,37166,36583,35966,35383,37150,35950,38,10950,500,27040,50,1,4757650,1710,8.96,1.15,12,0.62,4013.00,31365.00,82500,20220819,-56.42,35700,20230821,0.70,65500,-45.11,20230410,35700,0.70,20230821,80700,-55.45,20220822,35700,0.70,20230821,2.61,N,055490,500,37 억,,472002,N,N,2,N,00,N
20230821,150527,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,35850,-700,5,-1.92,913433700,25204,64.26,36300,36700,35850,47500,25600,36550,36241.35,9.92,0,1160,37783,37166,36583,35966,35383,37150,35950,38,10950,500,27040,50,1,4757650,1706,8.93,1.14,12,0.53,4013.00,31365.00,82500,20220819,-56.55,35850,20230821,0.00,65500,-45.27,20230410,35850,0.00,20230821,80700,-55.58,20220822,35850,0.00,20230821,2.61,N,055490,500,37 억,,472002,N,N,2,N,00,N
20230821,140526,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,36150,-400,5,-1.09,693405850,19096,48.69,36300,36700,36100,47500,25600,36550,36311.30,9.92,0,1056,37783,37166,36583,35966,35383,37150,35950,38,10950,500,27040,50,1,4757650,1720,9.01,1.15,12,0.40,4013.00,31365.00,82500,20220819,-56.18,36000,20230818,0.42,65500,-44.81,20230410,36000,0.42,20230818,80700,-55.20,20220822,36000,0.42,20230818,2.61,N,055490,500,37 억,,472002,N,N,2,N,00,N
20230821,130528,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,36200,-350,5,-0.96,578464700,15916,40.58,36300,36700,36150,47500,25600,36550,36344.57,9.92,0,555,37783,37166,36583,35966,35383,37150,35950,38,10950,500,27040,50,1,4757650,1722,9.02,1.15,12,0.33,4013.00,31365.00,82500,20220819,-56.12,36000,20230818,0.56,65500,-44.73,20230410,36000,0.56,20230818,80700,-55.14,20220822,36000,0.56,20230818,2.61,N,055490,500,37 억,,472002,N,N,2,N,00,N
20230821,120527,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,36350,-200,5,-0.55,453582500,12470,31.79,36300,36700,36200,47500,25600,36550,36373.59,9.92,0,117,37783,37166,36583,35966,35383,37150,35950,38,10950,500,27040,50,1,4757650,1729,9.06,1.16,12,0.26,4013.00,31365.00,82500,20220819,-55.94,36000,20230818,0.97,65500,-44.50,20230410,36000,0.97,20230818,80700,-54.96,20220822,36000,0.97,20230818,2.61,N,055490,500,37 억,,472002,N,N,2,N,00,N
20230821,110524,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,36400,-150,5,-0.41,330461850,9082,23.16,36300,36700,36200,47500,25600,36550,36386.07,9.92,0,-41,37783,37166,36583,35966,35383,37150,35950,38,10950,500,27040,50,1,4757650,1732,9.07,1.16,12,0.19,4013.00,31365.00,82500,20220819,-55.88,36000,20230818,1.11,65500,-44.43,20230410,36000,1.11,20230818,80700,-54.89,20220822,36000,1.11,20230818,2.61,N,055490,500,37 억,,472002,N,N,2,N,00,N
20230821,100523,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,36350,-200,5,-0.55,182594300,5014,12.78,36300,36700,36200,47500,25600,36550,36416.31,9.92,0,478,37783,37166,36583,35966,35383,37150,35950,38,10950,500,27040,50,1,4757650,1729,9.06,1.16,12,0.11,4013.00,31365.00,82500,20220819,-55.94,36000,20230818,0.97,65500,-44.50,20230410,36000,0.97,20230818,80700,-54.96,20220822,36000,0.97,20230818,2.61,N,055490,500,37 억,,472002,N,N,2,N,00,N
20230821,090530,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,36400,-150,5,-0.41,23113650,636,1.62,36300,36550,36250,47500,25600,36550,36334.77,9.92,0,-147,37783,37166,36583,35966,35383,37150,35950,38,10950,500,27040,50,1,4757650,1732,9.07,1.16,12,0.01,4013.00,31365.00,82500,20220819,-55.88,36000,20230818,1.11,65500,-44.43,20230410,36000,1.11,20230818,80700,-54.89,20220822,36000,1.11,20230818,2.61,N,055490,500,37 억,,472002,N,N,2,N,00,N
20230818,160523,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,36550,-700,5,-1.88,1402626350,38700,91.90,36550,37200,36000,48400,26100,37250,36242.44,9.84,0,4653,38483,37866,37133,36516,35783,37500,36150,38,11150,500,27560,50,1,4757650,1739,9.11,1.17,12,0.81,4013.00,31365.00,82500,20220819,-55.70,36000,20230818,1.53,65500,-44.20,20230410,36000,1.53,20230818,82500,-55.70,20220819,36000,1.53,20230818,2.71,N,055490,500,37 억,,468122,N,N,2,N,00,N
20230818,150518,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,36300,-950,5,-2.55,1298628300,35845,85.12,36550,37200,36000,48400,26100,37250,36228.99,9.84,0,4015,38483,37866,37133,36516,35783,37500,36150,38,11150,500,27560,50,1,4757650,1727,9.05,1.16,12,0.75,4013.00,31365.00,82500,20220819,-56.00,36000,20230818,0.83,65500,-44.58,20230410,36000,0.83,20230818,82500,-56.00,20220819,36000,0.83,20230818,2.71,N,055490,500,37 억,,468122,N,N,10,N,00,N
20230818,140523,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,36100,-1150,5,-3.09,1225068700,33814,80.30,36550,37200,36000,48400,26100,37250,36229.63,9.84,0,3090,38483,37866,37133,36516,35783,37500,36150,38,11150,500,27560,50,1,4757650,1718,9.00,1.15,12,0.71,4013.00,31365.00,82500,20220819,-56.24,36000,20230818,0.28,65500,-44.89,20230410,36000,0.28,20230818,82500,-56.24,20220819,36000,0.28,20230818,2.71,N,055490,500,37 억,,468122,N,N,10,N,00,N
20230818,130519,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,36100,-1150,5,-3.09,1106248900,30525,72.49,36550,37200,36000,48400,26100,37250,36240.75,9.84,0,1922,38483,37866,37133,36516,35783,37500,36150,38,11150,500,27560,50,1,4757650,1718,9.00,1.15,12,0.64,4013.00,31365.00,82500,20220819,-56.24,36000,20230818,0.28,65500,-44.89,20230410,36000,0.28,20230818,82500,-56.24,20220819,36000,0.28,20230818,2.71,N,055490,500,37 억,,468122,N,N,10,N,00,N
20230818,120529,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,36100,-1150,5,-3.09,966045300,26646,63.27,36550,37200,36000,48400,26100,37250,36254.80,9.84,0,-17,38483,37866,37133,36516,35783,37500,36150,38,11150,500,27560,50,1,4757650,1718,9.00,1.15,12,0.56,4013.00,31365.00,82500,20220819,-56.24,36000,20230818,0.28,65500,-44.89,20230410,36000,0.28,20230818,82500,-56.24,20220819,36000,0.28,20230818,2.71,N,055490,500,37 억,,468122,N,N,10,N,00,N
20230818,110522,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,36150,-1100,5,-2.95,721292650,19887,47.22,36550,37200,36000,48400,26100,37250,36269.56,9.84,0,-2148,38483,37866,37133,36516,35783,37500,36150,38,11150,500,27560,50,1,4757650,1720,9.01,1.15,12,0.42,4013.00,31365.00,82500,20220819,-56.18,36000,20230818,0.42,65500,-44.81,20230410,36000,0.42,20230818,82500,-56.18,20220819,36000,0.42,20230818,2.71,N,055490,500,37 억,,468122,N,N,10,N,00,N
20230818,100522,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,36150,-1100,5,-2.95,416219900,11437,27.16,36550,37200,36150,48400,26100,37250,36392.40,9.84,0,-2347,38483,37866,37133,36516,35783,37500,36150,38,11150,500,27560,50,1,4757650,1720,9.01,1.15,12,0.24,4013.00,31365.00,82500,20220819,-56.18,36150,20230818,0.00,65500,-44.81,20230410,36150,0.00,20230818,82500,-56.18,20220819,36150,0.00,20230818,2.71,N,055490,500,37 억,,468122,N,N,10,N,00,N
20230818,090523,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,36850,-400,5,-1.07,58810400,1602,3.80,36550,37200,36550,48400,26100,37250,36710.61,9.84,0,-19,38483,37866,37133,36516,35783,37500,36150,38,11150,500,27560,50,1,4757650,1753,9.18,1.17,12,0.03,4013.00,31365.00,82500,20220819,-55.33,36400,20230817,1.24,65500,-43.74,20230410,36400,1.24,20230817,82500,-55.33,20220819,36400,1.24,20230817,2.71,N,055490,500,37 억,,468122,N,N,10,N,00,N
20230817,160523,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,37250,-750,5,-1.97,1553454000,42103,75.07,37750,37750,36400,49400,26600,38000,36895.65,9.65,0,8243,39333,38666,38083,37416,36833,39000,37750,38,11400,500,28120,50,1,4757650,1772,9.28,1.19,12,0.88,4013.00,31365.00,82900,20220816,-55.07,36400,20230817,2.34,65500,-43.13,20230410,36400,2.34,20230817,82500,-54.85,20220819,36400,2.34,20230817,2.59,N,055490,500,37 억,,458972,N,N,10,N,00,N
20230817,150528,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,37350,-650,5,-1.71,1479783450,40127,71.55,37750,37750,36400,49400,26600,38000,36877.50,9.65,0,6987,39333,38666,38083,37416,36833,39000,37750,38,11400,500,28120,50,1,4757650,1777,9.31,1.19,12,0.84,4013.00,31365.00,82900,20220816,-54.95,36400,20230817,2.61,65500,-42.98,20230410,36400,2.61,20230817,82500,-54.73,20220819,36400,2.61,20230817,2.59,N,055490,500,37 억,,458972,N,N,4,N,00,N
20230817,140522,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,37100,-900,5,-2.37,1339648550,36369,64.85,37750,37750,36400,49400,26600,38000,36834.90,9.65,0,4736,39333,38666,38083,37416,36833,39000,37750,38,11400,500,28120,50,1,4757650,1765,9.24,1.18,12,0.76,4013.00,31365.00,82900,20220816,-55.25,36400,20230817,1.92,65500,-43.36,20230410,36400,1.92,20230817,82500,-55.03,20220819,36400,1.92,20230817,2.59,N,055490,500,37 억,,458972,N,N,4,N,00,N
20230817,130519,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,37000,-1000,5,-2.63,1231572150,33451,59.64,37750,37750,36400,49400,26600,38000,36817.20,9.65,0,3090,39333,38666,38083,37416,36833,39000,37750,38,11400,500,28120,50,1,4757650,1760,9.22,1.18,12,0.70,4013.00,31365.00,82900,20220816,-55.37,36400,20230817,1.65,65500,-43.51,20230410,36400,1.65,20230817,82500,-55.15,20220819,36400,1.65,20230817,2.59,N,055490,500,37 억,,458972,N,N,4,N,00,N
20230817,120522,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,36800,-1200,5,-3.16,1051741250,28598,50.99,37750,37750,36400,49400,26600,38000,36776.74,9.65,0,259,39333,38666,38083,37416,36833,39000,37750,38,11400,500,28120,50,1,4757650,1751,9.17,1.17,12,0.60,4013.00,31365.00,82900,20220816,-55.61,36400,20230817,1.10,65500,-43.82,20230410,36400,1.10,20230817,82500,-55.39,20220819,36400,1.10,20230817,2.59,N,055490,500,37 억,,458972,N,N,4,N,00,N
20230817,110522,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,36650,-1350,5,-3.55,904415400,24584,43.83,37750,37750,36400,49400,26600,38000,36788.78,9.65,0,-1824,39333,38666,38083,37416,36833,39000,37750,38,11400,500,28120,50,1,4757650,1744,9.13,1.17,12,0.52,4013.00,31365.00,82900,20220816,-55.79,36400,20230817,0.69,65500,-44.05,20230410,36400,0.69,20230817,82500,-55.58,20220819,36400,0.69,20230817,2.59,N,055490,500,37 억,,458972,N,N,4,N,00,N
20230817,100520,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,37050,-950,5,-2.50,714937500,19439,34.66,37750,37750,36400,49400,26600,38000,36778.51,9.65,0,-2047,39333,38666,38083,37416,36833,39000,37750,38,11400,500,28120,50,1,4757650,1763,9.23,1.18,12,0.41,4013.00,31365.00,82900,20220816,-55.31,36400,20230817,1.79,65500,-43.44,20230410,36400,1.79,20230817,82500,-55.09,20220819,36400,1.79,20230817,2.59,N,055490,500,37 억,,458972,N,N,4,N,00,N
20230817,090520,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,37050,-950,5,-2.50,114940450,3075,5.48,37750,37750,37000,49400,26600,38000,37379.01,9.65,0,-462,39333,38666,38083,37416,36833,39000,37750,38,11400,500,28120,50,1,4757650,1763,9.23,1.18,12,0.06,4013.00,31365.00,82900,20220816,-55.31,37000,20230817,0.14,65500,-43.44,20230410,37000,0.14,20230817,82500,-55.09,20220819,37000,0.14,20230817,2.59,N,055490,500,37 억,,458972,N,N,4,N,00,N
20230816,160521,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,38000,450,2,1.20,2127882900,55917,46.50,37550,38750,37500,48800,26300,37550,38056.18,9.26,0,19586,40550,39050,38100,36600,35650,38575,36125,38,11250,500,27780,50,1,4757650,1808,9.47,1.21,12,1.18,4013.00,31365.00,82900,20220816,-54.16,37150,20230814,2.29,65500,-41.98,20230410,37150,2.29,20230814,82900,-54.16,20220816,37150,2.29,20230814,2.29,N,055490,500,37 억,,440586,N,N,4,N,00,N
20230816,150521,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,37850,300,2,0.80,2019043550,53049,44.11,37550,38750,37500,48800,26300,37550,38061.90,9.26,0,18384,40550,39050,38100,36600,35650,38575,36125,38,11250,500,27780,50,1,4757650,1801,9.43,1.21,12,1.12,4013.00,31365.00,82900,20220816,-54.34,37150,20230814,1.88,65500,-42.21,20230410,37150,1.88,20230814,82900,-54.34,20220816,37150,1.88,20230814,2.29,N,055490,500,37 억,,440586,N,N,6,N,00,N
20230816,140520,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,37850,300,2,0.80,1836848150,48232,40.11,37550,38750,37500,48800,26300,37550,38085.82,9.26,0,15308,40550,39050,38100,36600,35650,38575,36125,38,11250,500,27780,50,1,4757650,1801,9.43,1.21,12,1.01,4013.00,31365.00,82900,20220816,-54.34,37150,20230814,1.88,65500,-42.21,20230410,37150,1.88,20230814,82900,-54.34,20220816,37150,1.88,20230814,2.29,N,055490,500,37 억,,440586,N,N,6,N,00,N
20230816,130521,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,37850,300,2,0.80,1611183550,42259,35.14,37550,38750,37500,48800,26300,37550,38129.14,9.26,0,13094,40550,39050,38100,36600,35650,38575,36125,38,11250,500,27780,50,1,4757650,1801,9.43,1.21,12,0.89,4013.00,31365.00,82900,20220816,-54.34,37150,20230814,1.88,65500,-42.21,20230410,37150,1.88,20230814,82900,-54.34,20220816,37150,1.88,20230814,2.29,N,055490,500,37 억,,440586,N,N,6,N,00,N
20230816,120527,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,37950,400,2,1.07,1491936550,39114,32.53,37550,38750,37500,48800,26300,37550,38146.34,9.26,0,11011,40550,39050,38100,36600,35650,38575,36125,38,11250,500,27780,50,1,4757650,1806,9.46,1.21,12,0.82,4013.00,31365.00,82900,20220816,-54.22,37150,20230814,2.15,65500,-42.06,20230410,37150,2.15,20230814,82900,-54.22,20220816,37150,2.15,20230814,2.29,N,055490,500,37 억,,440586,N,N,6,N,00,N
20230816,110524,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,38200,650,2,1.73,1237968500,32431,26.97,37550,38750,37500,48800,26300,37550,38176.24,9.26,0,9227,40550,39050,38100,36600,35650,38575,36125,38,11250,500,27780,50,1,4757650,1817,9.52,1.22,12,0.68,4013.00,31365.00,82900,20220816,-53.92,37150,20230814,2.83,65500,-41.68,20230410,37150,2.83,20230814,82900,-53.92,20220816,37150,2.83,20230814,2.29,N,055490,500,37 억,,440586,N,N,6,N,00,N
20230816,100521,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,38200,650,2,1.73,738297300,19450,16.17,37550,38300,37500,48800,26300,37550,37962.98,9.26,0,5653,40550,39050,38100,36600,35650,38575,36125,38,11250,500,27780,50,1,4757650,1817,9.52,1.22,12,0.41,4013.00,31365.00,82900,20220816,-53.92,37150,20230814,2.83,65500,-41.68,20230410,37150,2.83,20230814,82900,-53.92,20220816,37150,2.83,20230814,2.29,N,055490,500,37 억,,440586,N,N,6,N,00,N
20230816,090519,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,37700,150,2,0.40,157241200,4178,3.47,37550,37950,37500,48800,26300,37550,37639.82,9.26,0,734,40550,39050,38100,36600,35650,38575,36125,38,11250,500,27780,50,1,4757650,1794,9.39,1.20,12,0.09,4013.00,31365.00,82900,20220816,-54.52,37150,20230814,1.48,65500,-42.44,20230410,37150,1.48,20230814,82900,-54.52,20220816,37150,1.48,20230814,2.29,N,055490,500,37 억,,440586,N,N,6,N,00,N
20230814,160516,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,37550,-2450,5,-6.12,4528727700,119600,140.32,39600,39600,37150,52000,28000,40000,37860.01,9.37,0,-5041,42466,41232,40416,39182,38366,40825,38775,38,12000,500,29600,50,1,4757650,1786,9.36,1.20,12,2.51,4013.00,31365.00,82900,20220816,-54.70,37150,20230814,1.08,65500,-42.67,20230410,37150,1.08,20230814,82900,-54.70,20220816,37150,1.08,20230814,2.30,N,055490,500,37 억,,445763,N,N,6,N,00,N
20230814,150514,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,37550,-2450,5,-6.12,4367417900,115308,135.29,39600,39600,37150,52000,28000,40000,37870.18,9.37,0,-5206,42466,41232,40416,39182,38366,40825,38775,38,12000,500,29600,50,1,4757650,1786,9.36,1.20,12,2.42,4013.00,31365.00,82900,20220816,-54.70,37150,20230814,1.08,65500,-42.67,20230410,37150,1.08,20230814,82900,-54.70,20220816,37150,1.08,20230814,2.30,N,055490,500,37 억,,445763,N,N,1,N,00,N
20230814,140514,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,37300,-2700,5,-6.75,4127890550,108912,127.78,39600,39600,37150,52000,28000,40000,37894.95,9.37,0,-5648,42466,41232,40416,39182,38366,40825,38775,38,12000,500,29600,50,1,4757650,1775,9.29,1.19,12,2.29,4013.00,31365.00,82900,20220816,-55.01,37150,20230814,0.40,65500,-43.05,20230410,37150,0.40,20230814,82900,-55.01,20220816,37150,0.40,20230814,2.30,N,055490,500,37 억,,445763,N,N,1,N,00,N
20230814,130512,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,37350,-2650,5,-6.62,3640434350,95826,112.43,39600,39600,37250,52000,28000,40000,37983.29,9.37,0,-8872,42466,41232,40416,39182,38366,40825,38775,38,12000,500,29600,50,1,4757650,1777,9.31,1.19,12,2.01,4013.00,31365.00,82900,20220816,-54.95,37250,20230814,0.27,65500,-42.98,20230410,37250,0.27,20230814,82900,-54.95,20220816,37250,0.27,20230814,2.30,N,055490,500,37 억,,445763,N,N,1,N,00,N
20230814,120512,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,37300,-2700,5,-6.75,3315776450,87147,102.25,39600,39600,37250,52000,28000,40000,38040.87,9.37,0,-9793,42466,41232,40416,39182,38366,40825,38775,38,12000,500,29600,50,1,4757650,1775,9.29,1.19,12,1.83,4013.00,31365.00,82900,20220816,-55.01,37250,20230814,0.13,65500,-43.05,20230410,37250,0.13,20230814,82900,-55.01,20220816,37250,0.13,20230814,2.30,N,055490,500,37 억,,445763,N,N,1,N,00,N
20230814,110512,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,37600,-2400,5,-6.00,2757511600,72238,84.75,39600,39600,37550,52000,28000,40000,38164.43,9.37,0,-10437,42466,41232,40416,39182,38366,40825,38775,38,12000,500,29600,50,1,4757650,1789,9.37,1.20,12,1.52,4013.00,31365.00,82900,20220816,-54.64,37550,20230814,0.13,65500,-42.60,20230410,37550,0.13,20230814,82900,-54.64,20220816,37550,0.13,20230814,2.30,N,055490,500,37 억,,445763,N,N,1,N,00,N
20230814,100511,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,37650,-2350,5,-5.88,2263683550,59101,69.34,39600,39600,37550,52000,28000,40000,38292.68,9.37,0,-9490,42466,41232,40416,39182,38366,40825,38775,38,12000,500,29600,50,1,4757650,1791,9.38,1.20,12,1.24,4013.00,31365.00,82900,20220816,-54.58,37550,20230814,0.27,65500,-42.52,20230410,37550,0.27,20230814,82900,-54.58,20220816,37550,0.27,20230814,2.30,N,055490,500,37 억,,445763,N,N,1,N,00,N
20230814,090511,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,38650,-1350,5,-3.38,531157050,13542,15.89,39600,39600,38500,52000,28000,40000,39204.07,9.37,0,-2256,42466,41232,40416,39182,38366,40825,38775,38,12000,500,29600,50,1,4757650,1839,9.63,1.23,12,0.28,4013.00,31365.00,82900,20220816,-53.38,38500,20230814,0.39,65500,-40.99,20230410,38500,0.39,20230814,82900,-53.38,20220816,38500,0.39,20230814,2.30,N,055490,500,37 억,,445763,N,N,1,N,00,N
20230811,160511,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,40000,-1400,5,-3.38,3340477450,83103,129.66,41350,41650,39600,53800,29000,41400,40197.43,9.40,0,-595,42700,42050,40950,40300,39200,42375,40625,38,12400,500,30630,50,1,4757650,1903,9.97,1.28,12,1.75,4013.00,31365.00,82900,20220816,-51.75,39600,20230811,1.01,65500,-38.93,20230410,39600,1.01,20230811,82900,-51.75,20220816,39600,1.01,20230811,1.97,N,055490,500,37 억,,447007,N,N,1,N,00,N
20230811,150508,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,39950,-1450,5,-3.50,3181406500,79117,123.44,41350,41650,39600,53800,29000,41400,40211.41,9.40,0,-1165,42700,42050,40950,40300,39200,42375,40625,38,12400,500,30630,50,1,4757650,1901,9.96,1.27,12,1.66,4013.00,31365.00,82900,20220816,-51.81,39600,20230811,0.88,65500,-39.01,20230410,39600,0.88,20230811,82900,-51.81,20220816,39600,0.88,20230811,1.97,N,055490,500,37 억,,447007,N,N,2,N,00,N
20230811,140509,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,40400,-1000,5,-2.42,1491112550,36801,57.42,41350,41650,40150,53800,29000,41400,40518.26,9.40,0,-1601,42700,42050,40950,40300,39200,42375,40625,38,12400,500,30630,50,1,4757650,1922,10.07,1.29,12,0.77,4013.00,31365.00,82900,20220816,-51.27,39850,20230810,1.38,65500,-38.32,20230410,39850,1.38,20230810,82900,-51.27,20220816,39850,1.38,20230810,1.97,N,055490,500,37 억,,447007,N,N,2,N,00,N
20230811,130507,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,40450,-950,5,-2.29,1363301250,33641,52.49,41350,41650,40150,53800,29000,41400,40524.99,9.40,0,-1881,42700,42050,40950,40300,39200,42375,40625,38,12400,500,30630,50,1,4757650,1924,10.08,1.29,12,0.71,4013.00,31365.00,82900,20220816,-51.21,39850,20230810,1.51,65500,-38.24,20230410,39850,1.51,20230810,82900,-51.21,20220816,39850,1.51,20230810,1.97,N,055490,500,37 억,,447007,N,N,2,N,00,N
20230811,120505,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,40300,-1100,5,-2.66,1231621600,30383,47.41,41350,41650,40150,53800,29000,41400,40536.54,9.40,0,-3122,42700,42050,40950,40300,39200,42375,40625,38,12400,500,30630,50,1,4757650,1917,10.04,1.28,12,0.64,4013.00,31365.00,82900,20220816,-51.39,39850,20230810,1.13,65500,-38.47,20230410,39850,1.13,20230810,82900,-51.39,20220816,39850,1.13,20230810,1.97,N,055490,500,37 억,,447007,N,N,2,N,00,N
20230811,110504,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,40450,-950,5,-2.29,943624350,23243,36.27,41350,41650,40150,53800,29000,41400,40598.22,9.40,0,-4254,42700,42050,40950,40300,39200,42375,40625,38,12400,500,30630,50,1,4757650,1924,10.08,1.29,12,0.49,4013.00,31365.00,82900,20220816,-51.21,39850,20230810,1.51,65500,-38.24,20230410,39850,1.51,20230810,82900,-51.21,20220816,39850,1.51,20230810,1.97,N,055490,500,37 억,,447007,N,N,2,N,00,N
20230811,100502,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,40350,-1050,5,-2.54,669981050,16479,25.71,41350,41650,40150,53800,29000,41400,40656.66,9.40,0,-4355,42700,42050,40950,40300,39200,42375,40625,38,12400,500,30630,50,1,4757650,1920,10.05,1.29,12,0.35,4013.00,31365.00,82900,20220816,-51.33,39850,20230810,1.25,65500,-38.40,20230410,39850,1.25,20230810,82900,-51.33,20220816,39850,1.25,20230810,1.97,N,055490,500,37 억,,447007,N,N,2,N,00,N
20230811,090507,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,41350,-50,5,-0.12,29110500,703,1.10,41350,41650,41350,53800,29000,41400,41408.96,9.40,0,-37,42700,42050,40950,40300,39200,42375,40625,38,12400,500,30630,50,1,4757650,1967,10.30,1.32,12,0.01,4013.00,31365.00,82900,20220816,-50.12,39850,20230810,3.76,65500,-36.87,20230410,39850,3.76,20230810,82900,-50.12,20220816,39850,3.76,20230810,1.97,N,055490,500,37 억,,447007,N,N,2,N,00,N
20230810,160505,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,41400,900,2,2.22,2588352500,63681,59.06,40150,41600,39850,52600,28350,40500,40644.33,9.18,0,11197,43700,42100,41100,39500,38500,41600,39000,38,12125,500,29970,50,1,4757650,1970,10.32,1.32,12,1.34,4013.00,31365.00,82900,20220816,-50.06,39850,20230810,3.89,65500,-36.79,20230410,39850,3.89,20230810,82900,-50.06,20220816,39850,3.89,20230810,2.09,N,055490,500,37 억,,436650,N,N,2,N,00,N
20230810,150501,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,41250,750,2,1.85,2469244100,60801,56.39,40150,41600,39850,52600,28350,40500,40612.64,9.18,0,10714,43700,42100,41100,39500,38500,41600,39000,38,12125,500,29970,50,1,4757650,1963,10.28,1.32,12,1.28,4013.00,31365.00,82900,20220816,-50.24,39850,20230810,3.51,65500,-37.02,20230410,39850,3.51,20230810,82900,-50.24,20220816,39850,3.51,20230810,2.09,N,055490,500,37 억,,436650,N,N,0,N,00,N
20230810,140502,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,41300,800,2,1.98,2178187450,53770,49.87,40150,41450,39850,52600,28350,40500,40509.41,9.18,0,9135,43700,42100,41100,39500,38500,41600,39000,38,12125,500,29970,50,1,4757650,1965,10.29,1.32,12,1.13,4013.00,31365.00,82900,20220816,-50.18,39850,20230810,3.64,65500,-36.95,20230410,39850,3.64,20230810,82900,-50.18,20220816,39850,3.64,20230810,2.09,N,055490,500,37 억,,436650,N,N,0,N,00,N
20230810,130457,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,40900,400,2,0.99,1751948900,43430,40.28,40150,41000,39850,52600,28350,40500,40338.12,9.18,0,5467,43700,42100,41100,39500,38500,41600,39000,38,12125,500,29970,50,1,4757650,1946,10.19,1.30,12,0.91,4013.00,31365.00,82900,20220816,-50.66,39850,20230810,2.63,65500,-37.56,20230410,39850,2.63,20230810,82900,-50.66,20220816,39850,2.63,20230810,2.09,N,055490,500,37 억,,436650,N,N,0,N,00,N
20230810,120503,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,40700,200,2,0.49,1580335150,39225,36.38,40150,40850,39850,52600,28350,40500,40286.81,9.18,0,4242,43700,42100,41100,39500,38500,41600,39000,38,12125,500,29970,50,1,4757650,1936,10.14,1.30,12,0.82,4013.00,31365.00,82900,20220816,-50.90,39850,20230810,2.13,65500,-37.86,20230410,39850,2.13,20230810,82900,-50.90,20220816,39850,2.13,20230810,2.09,N,055490,500,37 억,,436650,N,N,0,N,00,N
20230810,110505,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,40450,-50,5,-0.12,1347254750,33485,31.05,40150,40750,39850,52600,28350,40500,40231.38,9.18,0,1948,43700,42100,41100,39500,38500,41600,39000,38,12125,500,29970,50,1,4757650,1924,10.08,1.29,12,0.70,4013.00,31365.00,82900,20220816,-51.21,39850,20230810,1.51,65500,-38.24,20230410,39850,1.51,20230810,82900,-51.21,20220816,39850,1.51,20230810,2.09,N,055490,500,37 억,,436650,N,N,0,N,00,N
20230810,100504,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,40000,-500,5,-1.23,970074100,24061,22.31,40150,40750,39950,52600,28350,40500,40314.21,9.18,0,-155,43700,42100,41100,39500,38500,41600,39000,38,12125,500,29970,50,1,4757650,1903,9.97,1.28,12,0.51,4013.00,31365.00,82900,20220816,-51.75,39950,20230810,0.13,65500,-38.93,20230410,39950,0.13,20230810,82900,-51.75,20220816,39950,0.13,20230810,2.09,N,055490,500,37 억,,436650,N,N,0,N,00,N
20230810,090508,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,40600,100,2,0.25,144066650,3563,3.30,40150,40750,40150,52600,28350,40500,40425.80,9.18,0,586,43700,42100,41100,39500,38500,41600,39000,38,12125,500,29970,50,1,4757650,1932,10.12,1.29,12,0.07,4013.00,31365.00,82900,20220816,-51.03,40100,20230809,1.25,65500,-38.02,20230410,40100,1.25,20230809,82900,-51.03,20220816,40100,1.25,20230809,2.09,N,055490,500,37 억,,436650,N,N,0,N,00,N
20230809,160502,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,40500,-2300,5,-5.37,4264698750,104245,131.67,42500,42700,40100,55600,30000,42800,40903.44,9.08,0,4553,47633,45216,43983,41566,40333,44600,40950,38,12800,500,31670,50,1,4757650,1927,10.09,1.29,12,2.19,4013.00,31365.00,82900,20220816,-51.15,40100,20230809,1.00,65500,-38.17,20230410,40100,1.00,20230809,82900,-51.15,20220816,40100,1.00,20230809,2.06,N,055490,500,37 억,,431948,N,N,2,N,00,N
20230809,150457,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,40650,-2150,5,-5.02,3934837200,96114,121.40,42500,42700,40100,55600,30000,42800,40929.54,9.08,0,2606,47633,45216,43983,41566,40333,44600,40950,38,12800,500,31670,50,1,4757650,1934,10.13,1.30,12,2.02,4013.00,31365.00,82900,20220816,-50.97,40100,20230809,1.37,65500,-37.94,20230410,40100,1.37,20230809,82900,-50.97,20220816,40100,1.37,20230809,2.06,N,055490,500,37 억,,431948,N,N,2,N,00,N
20230809,140456,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,40600,-2200,5,-5.14,3391030150,82742,104.51,42500,42700,40100,55600,30000,42800,40972.13,9.08,0,757,47633,45216,43983,41566,40333,44600,40950,38,12800,500,31670,50,1,4757650,1932,10.12,1.29,12,1.74,4013.00,31365.00,82900,20220816,-51.03,40100,20230809,1.25,65500,-38.02,20230410,40100,1.25,20230809,82900,-51.03,20220816,40100,1.25,20230809,2.06,N,055490,500,37 억,,431948,N,N,2,N,00,N
20230809,130506,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,40650,-2150,5,-5.02,2975326200,72491,91.56,42500,42700,40100,55600,30000,42800,41031.88,9.08,0,580,47633,45216,43983,41566,40333,44600,40950,38,12800,500,31670,50,1,4757650,1934,10.13,1.30,12,1.52,4013.00,31365.00,82900,20220816,-50.97,40100,20230809,1.37,65500,-37.94,20230410,40100,1.37,20230809,82900,-50.97,20220816,40100,1.37,20230809,2.06,N,055490,500,37 억,,431948,N,N,2,N,00,N
20230809,120504,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,40500,-2300,5,-5.37,2623872750,63826,80.61,42500,42700,40100,55600,30000,42800,41096.43,9.08,0,738,47633,45216,43983,41566,40333,44600,40950,38,12800,500,31670,50,1,4757650,1927,10.09,1.29,12,1.34,4013.00,31365.00,82900,20220816,-51.15,40100,20230809,1.00,65500,-38.17,20230410,40100,1.00,20230809,82900,-51.15,20220816,40100,1.00,20230809,2.06,N,055490,500,37 억,,431948,N,N,2,N,00,N
20230809,110503,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,40600,-2200,5,-5.14,2148299550,52114,65.82,42500,42700,40100,55600,30000,42800,41207.80,9.08,0,-187,47633,45216,43983,41566,40333,44600,40950,38,12800,500,31670,50,1,4757650,1932,10.12,1.29,12,1.10,4013.00,31365.00,82900,20220816,-51.03,40100,20230809,1.25,65500,-38.02,20230410,40100,1.25,20230809,82900,-51.03,20220816,40100,1.25,20230809,2.06,N,055490,500,37 억,,431948,N,N,2,N,00,N
20230809,100456,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,41250,-1550,5,-3.62,1042983250,24959,31.52,42500,42700,41150,55600,30000,42800,41767.17,9.08,0,-1673,47633,45216,43983,41566,40333,44600,40950,38,12800,500,31670,50,1,4757650,1963,10.28,1.32,12,0.52,4013.00,31365.00,82900,20220816,-50.24,41150,20230809,0.24,65500,-37.02,20230410,41150,0.24,20230809,82900,-50.24,20220816,41150,0.24,20230809,2.06,N,055490,500,37 억,,431948,N,N,2,N,00,N
20230809,090457,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,42150,-650,5,-1.52,109946650,2586,3.27,42500,42700,42150,55600,30000,42800,42448.06,9.08,0,-81,47633,45216,43983,41566,40333,44600,40950,38,12800,500,31670,50,1,4757650,2005,10.50,1.34,12,0.05,4013.00,31365.00,82900,20220816,-49.16,42150,20230809,0.00,65500,-35.65,20230410,42150,0.00,20230809,82900,-49.16,20220816,42150,0.00,20230809,2.06,N,055490,500,37 억,,431948,N,N,2,N,00,N
20230808,160506,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,42800,-3350,5,-7.26,3448606300,78409,244.58,46200,46400,42750,59900,32350,46150,43988.49,9.14,0,-2703,48983,47566,46833,45416,44683,47200,45050,38,13775,500,34150,50,1,4757650,2036,10.67,1.36,12,1.65,4013.00,31365.00,82900,20220816,-48.37,42750,20230808,0.12,65500,-34.66,20230410,42750,0.12,20230808,82900,-48.37,20220816,42750,0.12,20230808,2.04,N,055490,500,37 억,,434614,N,N,2,N,00,N
20230808,150500,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,42900,-3250,5,-7.04,3002734100,68004,212.13,46200,46400,42750,59900,32350,46150,44155.26,9.14,0,-2913,48983,47566,46833,45416,44683,47200,45050,38,13775,500,34150,50,1,4757650,2041,10.69,1.37,12,1.43,4013.00,31365.00,82900,20220816,-48.25,42750,20230808,0.35,65500,-34.50,20230410,42750,0.35,20230808,82900,-48.25,20220816,42750,0.35,20230808,2.04,N,055490,500,37 억,,434614,N,N,4,N,00,N
20230808,140457,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,43150,-3000,5,-6.50,2233663450,50117,156.33,46200,46400,43150,59900,32350,46150,44568.98,9.14,0,-4164,48983,47566,46833,45416,44683,47200,45050,38,13775,500,34150,50,1,4757650,2053,10.75,1.38,12,1.05,4013.00,31365.00,82900,20220816,-47.95,43150,20230808,0.00,65500,-34.12,20230410,43150,0.00,20230808,82900,-47.95,20220816,43150,0.00,20230808,2.04,N,055490,500,37 억,,434614,N,N,4,N,00,N
20230808,130452,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,44100,-2050,5,-4.44,1716982300,38298,119.46,46200,46400,44100,59900,32350,46150,44832.17,9.14,0,-2668,48983,47566,46833,45416,44683,47200,45050,38,13775,500,34150,50,1,4757650,2098,10.99,1.41,12,0.80,4013.00,31365.00,82900,20220816,-46.80,44100,20230808,0.00,65500,-32.67,20230410,44100,0.00,20230808,82900,-46.80,20220816,44100,0.00,20230808,2.04,N,055490,500,37 억,,434614,N,N,4,N,00,N
20230808,120457,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,44450,-1700,5,-3.68,1308115450,29062,90.65,46200,46400,44450,59900,32350,46150,45011.20,9.14,0,-2578,48983,47566,46833,45416,44683,47200,45050,38,13775,500,34150,50,1,4757650,2115,11.08,1.42,12,0.61,4013.00,31365.00,82900,20220816,-46.38,44450,20230808,0.00,65500,-32.14,20230410,44450,0.00,20230808,82900,-46.38,20220816,44450,0.00,20230808,2.04,N,055490,500,37 억,,434614,N,N,4,N,00,N
20230808,110452,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,44600,-1550,5,-3.36,1050926150,23288,72.64,46200,46400,44550,59900,32350,46150,45127.37,9.14,0,-1358,48983,47566,46833,45416,44683,47200,45050,38,13775,500,34150,50,1,4757650,2122,11.11,1.42,12,0.49,4013.00,31365.00,82900,20220816,-46.20,44550,20230808,0.11,65500,-31.91,20230410,44550,0.11,20230808,82900,-46.20,20220816,44550,0.11,20230808,2.04,N,055490,500,37 억,,434614,N,N,4,N,00,N
20230808,100500,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,44950,-1200,5,-2.60,667441200,14708,45.88,46200,46400,44850,59900,32350,46150,45379.47,9.14,0,-456,48983,47566,46833,45416,44683,47200,45050,38,13775,500,34150,50,1,4757650,2139,11.20,1.43,12,0.31,4013.00,31365.00,82900,20220816,-45.78,44850,20230808,0.22,65500,-31.37,20230410,44850,0.22,20230808,82900,-45.78,20220816,44850,0.22,20230808,2.04,N,055490,500,37 억,,434614,N,N,4,N,00,N
20230808,090459,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,46400,250,2,0.54,102547400,2218,6.92,46200,46400,46000,59900,32350,46150,46234.17,9.14,0,309,48983,47566,46833,45416,44683,47200,45050,38,13775,500,34150,50,1,4757650,2208,11.56,1.48,12,0.05,4013.00,31365.00,82900,20220816,-44.03,46000,20230808,0.87,65500,-29.16,20230410,46000,0.87,20230808,82900,-44.03,20220816,46000,0.87,20230808,2.04,N,055490,500,37 억,,434614,N,N,4,N,00,N
20230807,160457,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,46150,-1750,5,-3.65,1490144700,31785,236.55,48250,48250,46100,62200,33550,47900,46882.81,9.22,0,-4684,48733,48316,48033,47616,47333,48175,47475,38,14325,500,35440,50,1,4757650,2196,11.50,1.47,12,0.67,4013.00,31365.00,82900,20220816,-44.33,46100,20230807,0.11,65500,-29.54,20230410,46100,0.11,20230807,82900,-44.33,20220816,46100,0.11,20230807,2.07,N,055490,500,37 억,,438667,N,N,4,N,00,N
20230807,150456,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,46200,-1700,5,-3.55,1391775000,29654,220.69,48250,48250,46100,62200,33550,47900,46932.86,9.22,0,-4741,48733,48316,48033,47616,47333,48175,47475,38,14325,500,35440,50,1,4757650,2198,11.51,1.47,12,0.62,4013.00,31365.00,82900,20220816,-44.27,46100,20230807,0.22,65500,-29.47,20230410,46100,0.22,20230807,82900,-44.27,20220816,46100,0.22,20230807,2.07,N,055490,500,37 억,,438667,N,N,1,N,00,N
20230807,140458,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,46650,-1250,5,-2.61,1083338600,23007,171.22,48250,48250,46600,62200,33550,47900,47086.32,9.22,0,-4833,48733,48316,48033,47616,47333,48175,47475,38,14325,500,35440,50,1,4757650,2219,11.62,1.49,12,0.48,4013.00,31365.00,82900,20220816,-43.73,46600,20230807,0.11,65500,-28.78,20230410,46600,0.11,20230807,82900,-43.73,20220816,46600,0.11,20230807,2.07,N,055490,500,37 억,,438667,N,N,1,N,00,N
20230807,130454,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,46800,-1100,5,-2.30,927291850,19668,146.37,48250,48250,46650,62200,33550,47900,47146.13,9.22,0,-4413,48733,48316,48033,47616,47333,48175,47475,38,14325,500,35440,50,1,4757650,2227,11.66,1.49,12,0.41,4013.00,31365.00,82900,20220816,-43.55,46650,20230807,0.32,65500,-28.55,20230410,46650,0.32,20230807,82900,-43.55,20220816,46650,0.32,20230807,2.07,N,055490,500,37 억,,438667,N,N,1,N,00,N
20230807,120453,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,46900,-1000,5,-2.09,876534450,18585,138.31,48250,48250,46650,62200,33550,47900,47162.39,9.22,0,-4263,48733,48316,48033,47616,47333,48175,47475,38,14325,500,35440,50,1,4757650,2231,11.69,1.50,12,0.39,4013.00,31365.00,82900,20220816,-43.43,46650,20230807,0.54,65500,-28.40,20230410,46650,0.54,20230807,82900,-43.43,20220816,46650,0.54,20230807,2.07,N,055490,500,37 억,,438667,N,N,1,N,00,N
20230807,110450,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,46850,-1050,5,-2.19,797725200,16904,125.80,48250,48250,46650,62200,33550,47900,47190.29,9.22,0,-4331,48733,48316,48033,47616,47333,48175,47475,38,14325,500,35440,50,1,4757650,2229,11.67,1.49,12,0.36,4013.00,31365.00,82900,20220816,-43.49,46650,20230807,0.43,65500,-28.47,20230410,46650,0.43,20230807,82900,-43.49,20220816,46650,0.43,20230807,2.07,N,055490,500,37 억,,438667,N,N,1,N,00,N
20230807,100454,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,46950,-950,5,-1.98,473437950,9987,74.32,48250,48250,46900,62200,33550,47900,47403.98,9.22,0,-3180,48733,48316,48033,47616,47333,48175,47475,38,14325,500,35440,50,1,4757650,2234,11.70,1.50,12,0.21,4013.00,31365.00,82900,20220816,-43.37,46900,20230807,0.11,65500,-28.32,20230410,46900,0.11,20230807,82900,-43.37,20220816,46900,0.11,20230807,2.07,N,055490,500,37 억,,438667,N,N,1,N,00,N
20230807,090454,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,47700,-200,5,-0.42,65107300,1358,10.11,48250,48250,47650,62200,33550,47900,47944.47,9.22,0,-541,48733,48316,48033,47616,47333,48175,47475,38,14325,500,35440,50,1,4757650,2269,11.89,1.52,12,0.03,4013.00,31365.00,82900,20220816,-42.46,47650,20230807,0.10,65500,-27.18,20230410,47650,0.10,20230807,82900,-42.46,20220816,47650,0.10,20230807,2.07,N,055490,500,37 억,,438667,N,N,1,N,00,N
20230804,160449,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,47900,-550,5,-1.14,630491750,13143,57.36,48200,48450,47750,62900,33950,48450,47972.22,9.23,0,-940,49583,49016,48383,47816,47183,48700,47500,38,14475,500,35850,50,1,4757650,2279,11.94,1.53,12,0.28,4013.00,31365.00,82900,20220816,-42.22,47750,20230804,0.31,65500,-26.87,20230410,47750,0.31,20230804,82900,-42.22,20220816,47750,0.31,20230804,2.08,N,055490,500,37 억,,439299,N,N,1,N,00,N
20230804,150451,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,47850,-600,5,-1.24,540300450,11258,49.14,48200,48450,47750,62900,33950,48450,47992.58,9.23,0,-842,49583,49016,48383,47816,47183,48700,47500,38,14475,500,35850,50,1,4757650,2277,11.92,1.53,12,0.24,4013.00,31365.00,82900,20220816,-42.28,47750,20230804,0.21,65500,-26.95,20230410,47750,0.21,20230804,82900,-42.28,20220816,47750,0.21,20230804,2.08,N,055490,500,37 억,,439299,N,N,2,N,00,N
20230804,140457,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,48000,-450,5,-0.93,349024300,7261,31.69,48200,48450,47900,62900,33950,48450,48068.35,9.23,0,-738,49583,49016,48383,47816,47183,48700,47500,38,14475,500,35850,50,1,4757650,2284,11.96,1.53,12,0.15,4013.00,31365.00,82900,20220816,-42.10,47750,20230803,0.52,65500,-26.72,20230410,47750,0.52,20230803,82900,-42.10,20220816,47750,0.52,20230803,2.08,N,055490,500,37 억,,439299,N,N,2,N,00,N
20230804,130449,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,48000,-450,5,-0.93,308317250,6413,27.99,48200,48450,47900,62900,33950,48450,48076.91,9.23,0,-686,49583,49016,48383,47816,47183,48700,47500,38,14475,500,35850,50,1,4757650,2284,11.96,1.53,12,0.13,4013.00,31365.00,82900,20220816,-42.10,47750,20230803,0.52,65500,-26.72,20230410,47750,0.52,20230803,82900,-42.10,20220816,47750,0.52,20230803,2.08,N,055490,500,37 억,,439299,N,N,2,N,00,N
20230804,120449,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,47950,-500,5,-1.03,261767450,5443,23.76,48200,48450,47900,62900,33950,48450,48092.49,9.23,0,-583,49583,49016,48383,47816,47183,48700,47500,38,14475,500,35850,50,1,4757650,2281,11.95,1.53,12,0.11,4013.00,31365.00,82900,20220816,-42.16,47750,20230803,0.42,65500,-26.79,20230410,47750,0.42,20230803,82900,-42.16,20220816,47750,0.42,20230803,2.08,N,055490,500,37 억,,439299,N,N,2,N,00,N
20230804,110452,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,48050,-400,5,-0.83,147342200,3059,13.35,48200,48450,48050,62900,33950,48450,48166.79,9.23,0,-273,49583,49016,48383,47816,47183,48700,47500,38,14475,500,35850,50,1,4757650,2286,11.97,1.53,12,0.06,4013.00,31365.00,82900,20220816,-42.04,47750,20230803,0.63,65500,-26.64,20230410,47750,0.63,20230803,82900,-42.04,20220816,47750,0.63,20230803,2.08,N,055490,500,37 억,,439299,N,N,2,N,00,N
20230804,100446,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,48150,-300,5,-0.62,68843400,1429,6.24,48200,48450,48100,62900,33950,48450,48175.93,9.23,0,-164,49583,49016,48383,47816,47183,48700,47500,38,14475,500,35850,50,1,4757650,2291,12.00,1.54,12,0.03,4013.00,31365.00,82900,20220816,-41.92,47750,20230803,0.84,65500,-26.49,20230410,47750,0.84,20230803,82900,-41.92,20220816,47750,0.84,20230803,2.08,N,055490,500,37 억,,439299,N,N,2,N,00,N
20230804,090446,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,48250,-200,5,-0.41,3182650,66,0.29,48200,48450,48200,62900,33950,48450,48221.97,9.23,0,-11,49583,49016,48383,47816,47183,48700,47500,38,14475,500,35850,50,1,4757650,2296,12.02,1.54,12,0.00,4013.00,31365.00,82900,20220816,-41.80,47750,20230803,1.05,65500,-26.34,20230410,47750,1.05,20230803,82900,-41.80,20220816,47750,1.05,20230803,2.08,N,055490,500,37 억,,439299,N,N,2,N,00,N
20230803,160447,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,48450,-350,5,-0.72,1104122900,22884,118.43,48800,48950,47750,63400,34200,48800,48248.52,9.14,0,3225,50000,49400,49050,48450,48100,49225,48275,38,14600,500,36110,50,1,4757650,2305,12.07,1.54,12,0.48,4013.00,31365.00,82900,20220816,-41.56,47750,20230803,1.47,65500,-26.03,20230410,47750,1.47,20230803,82900,-41.56,20220816,47750,1.47,20230803,2.16,N,055490,500,37 억,,434744,N,N,2,N,00,N
20230803,150450,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,48150,-650,5,-1.33,1039380800,21545,111.50,48800,48950,47750,63400,34200,48800,48242.32,9.14,0,2815,50000,49400,49050,48450,48100,49225,48275,38,14600,500,36110,50,1,4757650,2291,12.00,1.54,12,0.45,4013.00,31365.00,82900,20220816,-41.92,47750,20230803,0.84,65500,-26.49,20230410,47750,0.84,20230803,82900,-41.92,20220816,47750,0.84,20230803,2.16,N,055490,500,37 억,,434744,N,N,2,N,00,N
20230803,140444,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,48350,-450,5,-0.92,906658500,18790,97.24,48800,48950,47750,63400,34200,48800,48252.18,9.14,0,2258,50000,49400,49050,48450,48100,49225,48275,38,14600,500,36110,50,1,4757650,2300,12.05,1.54,12,0.39,4013.00,31365.00,82900,20220816,-41.68,47750,20230803,1.26,65500,-26.18,20230410,47750,1.26,20230803,82900,-41.68,20220816,47750,1.26,20230803,2.16,N,055490,500,37 억,,434744,N,N,2,N,00,N
20230803,130449,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,48200,-600,5,-1.23,808684950,16762,86.75,48800,48950,47750,63400,34200,48800,48245.13,9.14,0,1901,50000,49400,49050,48450,48100,49225,48275,38,14600,500,36110,50,1,4757650,2293,12.01,1.54,12,0.35,4013.00,31365.00,82900,20220816,-41.86,47750,20230803,0.94,65500,-26.41,20230410,47750,0.94,20230803,82900,-41.86,20220816,47750,0.94,20230803,2.16,N,055490,500,37 억,,434744,N,N,2,N,00,N
20230803,120449,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,48000,-800,5,-1.64,726550250,15057,77.92,48800,48950,47750,63400,34200,48800,48253.32,9.14,0,1124,50000,49400,49050,48450,48100,49225,48275,38,14600,500,36110,50,1,4757650,2284,11.96,1.53,12,0.32,4013.00,31365.00,82900,20220816,-42.10,47750,20230803,0.52,65500,-26.72,20230410,47750,0.52,20230803,82900,-42.10,20220816,47750,0.52,20230803,2.16,N,055490,500,37 억,,434744,N,N,2,N,00,N
20230803,110444,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,48200,-600,5,-1.23,479785100,9920,51.34,48800,48950,48000,63400,34200,48800,48365.43,9.14,0,936,50000,49400,49050,48450,48100,49225,48275,38,14600,500,36110,50,1,4757650,2293,12.01,1.54,12,0.21,4013.00,31365.00,82900,20220816,-41.86,48000,20230803,0.42,65500,-26.41,20230410,48000,0.42,20230803,82900,-41.86,20220816,48000,0.42,20230803,2.16,N,055490,500,37 억,,434744,N,N,2,N,00,N
20230803,100444,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,48600,-200,5,-0.41,341122200,7052,36.50,48800,48950,48000,63400,34200,48800,48372.40,9.14,0,1384,50000,49400,49050,48450,48100,49225,48275,38,14600,500,36110,50,1,4757650,2312,12.11,1.55,12,0.15,4013.00,31365.00,82900,20220816,-41.38,48000,20230803,1.25,65500,-25.80,20230410,48000,1.25,20230803,82900,-41.38,20220816,48000,1.25,20230803,2.16,N,055490,500,37 억,,434744,N,N,2,N,00,N
20230803,090444,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,48300,-500,5,-1.02,65697400,1355,7.01,48800,48950,48250,63400,34200,48800,48485.17,9.14,0,-130,50000,49400,49050,48450,48100,49225,48275,38,14600,500,36110,50,1,4757650,2298,12.04,1.54,12,0.03,4013.00,31365.00,82900,20220816,-41.74,48100,20230109,0.42,65500,-26.26,20230410,48100,0.42,20230109,82900,-41.74,20220816,48100,0.42,20230109,2.16,N,055490,500,37 억,,434744,N,N,2,N,00,N
20230802,160447,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,48800,-600,5,-1.21,943729900,19237,99.49,49150,49650,48700,64200,34600,49400,49064.12,9.16,0,-1463,50566,49982,49616,49032,48666,49800,48850,38,14800,500,36550,50,1,4757650,2322,12.16,1.56,12,0.40,4013.00,31365.00,82900,20220816,-41.13,48100,20230109,1.46,65500,-25.50,20230410,48100,1.46,20230109,82900,-41.13,20220816,48100,1.46,20230109,2.16,N,055490,500,37 억,,435610,N,N,2,N,00,N
20230802,150453,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,48850,-550,5,-1.11,854009050,17398,89.98,49150,49650,48800,64200,34600,49400,49086.44,9.16,0,-1560,50566,49982,49616,49032,48666,49800,48850,38,14800,500,36550,50,1,4757650,2324,12.17,1.56,12,0.37,4013.00,31365.00,82900,20220816,-41.07,48100,20230109,1.56,65500,-25.42,20230410,48100,1.56,20230109,82900,-41.07,20220816,48100,1.56,20230109,2.16,N,055490,500,37 억,,435610,N,N,2,N,00,N
20230802,140447,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,48800,-600,5,-1.21,764880850,15574,80.54,49150,49650,48800,64200,34600,49400,49112.49,9.16,0,-1151,50566,49982,49616,49032,48666,49800,48850,38,14800,500,36550,50,1,4757650,2322,12.16,1.56,12,0.33,4013.00,31365.00,82900,20220816,-41.13,48100,20230109,1.46,65500,-25.50,20230410,48100,1.46,20230109,82900,-41.13,20220816,48100,1.46,20230109,2.16,N,055490,500,37 억,,435610,N,N,2,N,00,N
20230802,130446,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,49000,-400,5,-0.81,595851550,12119,62.68,49150,49650,48900,64200,34600,49400,49166.53,9.16,0,-762,50566,49982,49616,49032,48666,49800,48850,38,14800,500,36550,50,1,4757650,2331,12.21,1.56,12,0.25,4013.00,31365.00,82900,20220816,-40.89,48100,20230109,1.87,65500,-25.19,20230410,48100,1.87,20230109,82900,-40.89,20220816,48100,1.87,20230109,2.16,N,055490,500,37 억,,435610,N,N,2,N,00,N
20230802,120442,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,49100,-300,5,-0.61,532253100,10821,55.96,49150,49650,48900,64200,34600,49400,49186.86,9.16,0,-668,50566,49982,49616,49032,48666,49800,48850,38,14800,500,36550,50,1,4757650,2336,12.24,1.57,12,0.23,4013.00,31365.00,82900,20220816,-40.77,48100,20230109,2.08,65500,-25.04,20230410,48100,2.08,20230109,82900,-40.77,20220816,48100,2.08,20230109,2.16,N,055490,500,37 억,,435610,N,N,2,N,00,N
20230802,110440,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,49100,-300,5,-0.61,281477800,5709,29.53,49150,49650,49100,64200,34600,49400,49304.05,9.16,0,26,50566,49982,49616,49032,48666,49800,48850,38,14800,500,36550,50,1,4757650,2336,12.24,1.57,12,0.12,4013.00,31365.00,82900,20220816,-40.77,48100,20230109,2.08,65500,-25.04,20230410,48100,2.08,20230109,82900,-40.77,20220816,48100,2.08,20230109,2.16,N,055490,500,37 억,,435610,N,N,2,N,00,N
20230802,100442,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,49250,-150,5,-0.30,175223450,3549,18.35,49150,49650,49150,64200,34600,49400,49372.55,9.16,0,334,50566,49982,49616,49032,48666,49800,48850,38,14800,500,36550,50,1,4757650,2343,12.27,1.57,12,0.07,4013.00,31365.00,82900,20220816,-40.59,48100,20230109,2.39,65500,-24.81,20230410,48100,2.39,20230109,82900,-40.59,20220816,48100,2.39,20230109,2.16,N,055490,500,37 억,,435610,N,N,2,N,00,N
20230802,090442,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,49400,0,3,0.00,27323400,555,2.87,49150,49400,49150,64200,34600,49400,49228.26,9.16,0,50,50566,49982,49616,49032,48666,49800,48850,38,14800,500,36550,50,1,4757650,2350,12.31,1.58,12,0.01,4013.00,31365.00,82900,20220816,-40.41,48100,20230109,2.70,65500,-24.58,20230410,48100,2.70,20230109,82900,-40.41,20220816,48100,2.70,20230109,2.16,N,055490,500,37 억,,435610,N,N,2,N,00,N
20230801,160444,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,49400,-500,5,-1.00,947559900,19108,173.79,50200,50200,49250,64800,34950,49900,49590.29,9.21,0,-2560,50666,50282,49916,49532,49166,50100,49350,38,14925,500,36920,50,1,4757650,2350,12.31,1.58,12,0.40,4013.00,31365.00,82900,20220816,-40.41,48100,20230109,2.70,65500,-24.58,20230410,48100,2.70,20230109,82900,-40.41,20220816,48100,2.70,20230109,2.12,N,055490,500,37 억,,437992,N,N,2,N,00,N
20230801,150440,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,49300,-600,5,-1.20,878874850,17717,161.14,50200,50200,49250,64800,34950,49900,49605.95,9.21,0,-2728,50666,50282,49916,49532,49166,50100,49350,38,14925,500,36920,50,1,4757650,2346,12.29,1.57,12,0.37,4013.00,31365.00,82900,20220816,-40.53,48100,20230109,2.49,65500,-24.73,20230410,48100,2.49,20230109,82900,-40.53,20220816,48100,2.49,20230109,2.12,N,055490,500,37 억,,437992,N,N,15,N,00,N
20230801,140450,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,49300,-600,5,-1.20,760070050,15308,139.23,50200,50200,49250,64800,34950,49900,49651.48,9.21,0,-2693,50666,50282,49916,49532,49166,50100,49350,38,14925,500,36920,50,1,4757650,2346,12.29,1.57,12,0.32,4013.00,31365.00,82900,20220816,-40.53,48100,20230109,2.49,65500,-24.73,20230410,48100,2.49,20230109,82900,-40.53,20220816,48100,2.49,20230109,2.12,N,055490,500,37 억,,437992,N,N,15,N,00,N
20230801,130439,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,49650,-250,5,-0.50,511262300,10279,93.49,50200,50200,49500,64800,34950,49900,49738.19,9.21,0,-1296,50666,50282,49916,49532,49166,50100,49350,38,14925,500,36920,50,1,4757650,2362,12.37,1.58,12,0.22,4013.00,31365.00,82900,20220816,-40.11,48100,20230109,3.22,65500,-24.20,20230410,48100,3.22,20230109,82900,-40.11,20220816,48100,3.22,20230109,2.12,N,055490,500,37 억,,437992,N,N,15,N,00,N
20230801,120440,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,50000,100,2,0.20,384580100,7736,70.36,50200,50200,49500,64800,34950,49900,49712.53,9.21,0,-364,50666,50282,49916,49532,49166,50100,49350,38,14925,500,36920,100,1,4757650,2379,12.46,1.59,12,0.16,4013.00,31365.00,82900,20220816,-39.69,48100,20230109,3.95,65500,-23.66,20230410,48100,3.95,20230109,82900,-39.69,20220816,48100,3.95,20230109,2.12,N,055490,500,37 억,,437992,N,N,15,N,00,N
20230801,110438,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,49900,0,3,0.00,339409100,6831,62.13,50200,50200,49500,64800,34950,49900,49685.93,9.21,0,-392,50666,50282,49916,49532,49166,50100,49350,38,14925,500,36920,50,1,4757650,2374,12.43,1.59,12,0.14,4013.00,31365.00,82900,20220816,-39.81,48100,20230109,3.74,65500,-23.82,20230410,48100,3.74,20230109,82900,-39.81,20220816,48100,3.74,20230109,2.12,N,055490,500,37 억,,437992,N,N,15,N,00,N
20230801,100442,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,49700,-200,5,-0.40,255733950,5156,46.89,50200,50200,49500,64800,34950,49900,49598.06,9.21,0,-24,50666,50282,49916,49532,49166,50100,49350,38,14925,500,36920,50,1,4757650,2365,12.38,1.58,12,0.11,4013.00,31365.00,82900,20220816,-40.05,48100,20230109,3.33,65500,-24.12,20230410,48100,3.33,20230109,82900,-40.05,20220816,48100,3.33,20230109,2.12,N,055490,500,37 억,,437992,N,N,15,N,00,N
20230801,090437,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,49700,-200,5,-0.40,25278950,507,4.61,50200,50200,49700,64800,34950,49900,49858.13,9.21,0,-148,50666,50282,49916,49532,49166,50100,49350,38,14925,500,36920,50,1,4757650,2365,12.38,1.58,12,0.01,4013.00,31365.00,82900,20220816,-40.05,48100,20230109,3.33,65500,-24.12,20230410,48100,3.33,20230109,82900,-40.05,20220816,48100,3.33,20230109,2.12,N,055490,500,37 억,,437992,N,N,15,N,00,N