KissMeData/092230/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
20240930,160733,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57300,200,2,0.35,30934300,539,45.99,57100,57600,57100,74200,40000,57100,57392.19,27.18,0,-2,57966,57532,57266,56832,56566,57400,56700,211,17100,5000,42250,100,1,4224646,2421,2.88,0.26,12,0.01,19882.00,224631.00,61600,20240522,-6.98,48800,20231011,17.42,61600,-6.98,20240522,49700,15.29,20240108,61600,-6.98,20240522,48800,17.42,20231011,0.01,N,092230,5000,211 억,,1148294,N,N,0,N,00,N
20240930,150744,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57200,100,2,0.18,30304000,528,45.05,57100,57600,57100,74200,40000,57100,57393.94,27.18,0,-2,57966,57532,57266,56832,56566,57400,56700,211,17100,5000,42250,100,1,4224646,2416,2.88,0.25,12,0.01,19882.00,224631.00,61600,20240522,-7.14,48800,20231011,17.21,61600,-7.14,20240522,49700,15.09,20240108,61600,-7.14,20240522,48800,17.21,20231011,0.01,N,092230,5000,211 억,,1148294,N,N,0,N,00,N
20240930,140742,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57400,300,2,0.53,28873900,503,42.92,57100,57600,57100,74200,40000,57100,57403.38,27.18,0,0,57966,57532,57266,56832,56566,57400,56700,211,17100,5000,42250,100,1,4224646,2425,2.89,0.26,12,0.01,19882.00,224631.00,61600,20240522,-6.82,48800,20231011,17.62,61600,-6.82,20240522,49700,15.49,20240108,61600,-6.82,20240522,48800,17.62,20231011,0.01,N,092230,5000,211 억,,1148294,N,N,0,N,00,N
20240930,130739,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57400,300,2,0.53,27496400,479,40.87,57100,57600,57100,74200,40000,57100,57403.76,27.18,0,0,57966,57532,57266,56832,56566,57400,56700,211,17100,5000,42250,100,1,4224646,2425,2.89,0.26,12,0.01,19882.00,224631.00,61600,20240522,-6.82,48800,20231011,17.62,61600,-6.82,20240522,49700,15.49,20240108,61600,-6.82,20240522,48800,17.62,20231011,0.01,N,092230,5000,211 억,,1148294,N,N,0,N,00,N
20240930,120736,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57400,300,2,0.53,27038600,471,40.19,57100,57600,57100,74200,40000,57100,57406.79,27.18,0,0,57966,57532,57266,56832,56566,57400,56700,211,17100,5000,42250,100,1,4224646,2425,2.89,0.26,12,0.01,19882.00,224631.00,61600,20240522,-6.82,48800,20231011,17.62,61600,-6.82,20240522,49700,15.49,20240108,61600,-6.82,20240522,48800,17.62,20231011,0.01,N,092230,5000,211 억,,1148294,N,N,0,N,00,N
20240930,110735,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57400,300,2,0.53,25488500,444,37.88,57100,57600,57100,74200,40000,57100,57406.53,27.18,0,0,57966,57532,57266,56832,56566,57400,56700,211,17100,5000,42250,100,1,4224646,2425,2.89,0.26,12,0.01,19882.00,224631.00,61600,20240522,-6.82,48800,20231011,17.62,61600,-6.82,20240522,49700,15.49,20240108,61600,-6.82,20240522,48800,17.62,20231011,0.01,N,092230,5000,211 억,,1148294,N,N,0,N,00,N
20240930,100733,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57500,400,2,0.70,23310400,406,34.64,57100,57600,57100,74200,40000,57100,57414.78,27.18,0,0,57966,57532,57266,56832,56566,57400,56700,211,17100,5000,42250,100,1,4224646,2429,2.89,0.26,12,0.01,19882.00,224631.00,61600,20240522,-6.66,48800,20231011,17.83,61600,-6.66,20240522,49700,15.69,20240108,61600,-6.66,20240522,48800,17.83,20231011,0.01,N,092230,5000,211 억,,1148294,N,N,0,N,00,N
20240930,090705,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57100,0,3,0.00,571000,10,0.85,57100,57100,57100,74200,40000,57100,57100.00,27.18,0,0,57966,57532,57266,56832,56566,57400,56700,211,17100,5000,42250,100,1,4224646,2412,2.87,0.25,12,0.00,19882.00,224631.00,61600,20240522,-7.31,48800,20231011,17.01,61600,-7.31,20240522,49700,14.89,20240108,61600,-7.31,20240522,48800,17.01,20231011,0.01,N,092230,5000,211 억,,1148294,N,N,0,N,00,N
20240927,160736,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57100,-300,5,-0.52,67022200,1172,226.69,57500,57700,57000,74600,40200,57400,57185.81,27.18,0,78,57800,57600,57300,57100,56800,57700,57200,211,17200,5000,42470,100,1,4224646,2412,2.87,0.25,12,0.03,19882.00,224631.00,61600,20240522,-7.31,48800,20231011,17.01,61600,-7.31,20240522,49700,14.89,20240108,61600,-7.31,20240522,48800,17.01,20231011,0.00,N,092230,5000,211 억,,1148217,N,N,1,N,00,N
20240927,150741,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57400,0,3,0.00,65366000,1143,221.08,57500,57700,57000,74600,40200,57400,57187.73,27.18,0,94,57800,57600,57300,57100,56800,57700,57200,211,17200,5000,42470,100,1,4224646,2425,2.89,0.26,12,0.03,19882.00,224631.00,61600,20240522,-6.82,48800,20231011,17.62,61600,-6.82,20240522,49700,15.49,20240108,61600,-6.82,20240522,48800,17.62,20231011,0.00,N,092230,5000,211 억,,1148217,N,N,1,N,00,N
20240927,140748,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57100,-300,5,-0.52,61020600,1067,206.38,57500,57700,57000,74600,40200,57400,57188.54,27.18,0,91,57800,57600,57300,57100,56800,57700,57200,211,17200,5000,42470,100,1,4224646,2412,2.87,0.25,12,0.03,19882.00,224631.00,61600,20240522,-7.31,48800,20231011,17.01,61600,-7.31,20240522,49700,14.89,20240108,61600,-7.31,20240522,48800,17.01,20231011,0.00,N,092230,5000,211 억,,1148217,N,N,1,N,00,N
20240927,130740,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57500,100,2,0.17,22369600,390,75.44,57500,57700,57100,74600,40200,57400,57357.73,27.18,0,58,57800,57600,57300,57100,56800,57700,57200,211,17200,5000,42470,100,1,4224646,2429,2.89,0.26,12,0.01,19882.00,224631.00,61600,20240522,-6.66,48800,20231011,17.83,61600,-6.66,20240522,49700,15.69,20240108,61600,-6.66,20240522,48800,17.83,20231011,0.00,N,092230,5000,211 억,,1148217,N,N,1,N,00,N
20240927,120736,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57400,0,3,0.00,21794600,380,73.50,57500,57700,57100,74600,40200,57400,57353.97,27.18,0,58,57800,57600,57300,57100,56800,57700,57200,211,17200,5000,42470,100,1,4224646,2425,2.89,0.26,12,0.01,19882.00,224631.00,61600,20240522,-6.82,48800,20231011,17.62,61600,-6.82,20240522,49700,15.49,20240108,61600,-6.82,20240522,48800,17.62,20231011,0.00,N,092230,5000,211 억,,1148217,N,N,1,N,00,N
20240927,110740,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57300,-100,5,-0.17,20016600,349,67.50,57500,57700,57100,74600,40200,57400,57353.89,27.18,0,58,57800,57600,57300,57100,56800,57700,57200,211,17200,5000,42470,100,1,4224646,2421,2.88,0.26,12,0.01,19882.00,224631.00,61600,20240522,-6.98,48800,20231011,17.42,61600,-6.98,20240522,49700,15.29,20240108,61600,-6.98,20240522,48800,17.42,20231011,0.00,N,092230,5000,211 억,,1148217,N,N,1,N,00,N
20240927,100739,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57400,0,3,0.00,4765700,83,16.05,57500,57600,57200,74600,40200,57400,57418.52,27.18,0,23,57800,57600,57300,57100,56800,57700,57200,211,17200,5000,42470,100,1,4224646,2425,2.89,0.26,12,0.00,19882.00,224631.00,61600,20240522,-6.82,48800,20231011,17.62,61600,-6.82,20240522,49700,15.49,20240108,61600,-6.82,20240522,48800,17.62,20231011,0.00,N,092230,5000,211 억,,1148217,N,N,1,N,00,N
20240927,090740,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57500,100,2,0.17,574800,10,1.93,57500,57500,57500,74600,40200,57400,57500.00,27.18,0,0,57800,57600,57300,57100,56800,57700,57200,211,17200,5000,42470,100,1,4224646,2429,2.89,0.26,12,0.00,19882.00,224631.00,61600,20240522,-6.66,48800,20231011,17.83,61600,-6.66,20240522,49700,15.69,20240108,61600,-6.66,20240522,48800,17.83,20231011,0.00,N,092230,5000,211 억,,1148217,N,N,1,N,00,N
20240926,160725,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57400,-100,5,-0.17,29532500,516,39.30,57000,57500,57000,74700,40300,57500,57233.53,27.18,0,108,58166,57832,57166,56832,56166,58000,57000,211,17200,5000,42550,100,1,4224646,2425,2.89,0.26,12,0.01,19882.00,224631.00,61600,20240522,-6.82,48800,20231011,17.62,61600,-6.82,20240522,49700,15.49,20240108,61600,-6.82,20240522,48800,17.62,20231011,0.00,N,092230,5000,211 억,,1148111,N,N,1,N,00,N
20240926,150727,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57400,-100,5,-0.17,29130700,509,38.77,57000,57500,57000,74700,40300,57500,57231.24,27.18,0,107,58166,57832,57166,56832,56166,58000,57000,211,17200,5000,42550,100,1,4224646,2425,2.89,0.26,12,0.01,19882.00,224631.00,61600,20240522,-6.82,48800,20231011,17.62,61600,-6.82,20240522,49700,15.49,20240108,61600,-6.82,20240522,48800,17.62,20231011,0.00,N,092230,5000,211 억,,1148111,N,N,0,N,00,N
20240926,140736,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57200,-300,5,-0.52,25580500,447,34.04,57000,57500,57000,74700,40300,57500,57227.07,27.18,0,95,58166,57832,57166,56832,56166,58000,57000,211,17200,5000,42550,100,1,4224646,2416,2.88,0.25,12,0.01,19882.00,224631.00,61600,20240522,-7.14,48800,20231011,17.21,61600,-7.14,20240522,49700,15.09,20240108,61600,-7.14,20240522,48800,17.21,20231011,0.00,N,092230,5000,211 억,,1148111,N,N,0,N,00,N
20240926,130733,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57200,-300,5,-0.52,24436100,427,32.52,57000,57500,57000,74700,40300,57500,57227.40,27.18,0,80,58166,57832,57166,56832,56166,58000,57000,211,17200,5000,42550,100,1,4224646,2416,2.88,0.25,12,0.01,19882.00,224631.00,61600,20240522,-7.14,48800,20231011,17.21,61600,-7.14,20240522,49700,15.09,20240108,61600,-7.14,20240522,48800,17.21,20231011,0.00,N,092230,5000,211 억,,1148111,N,N,0,N,00,N
20240926,120736,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57400,-100,5,-0.17,22776400,398,30.31,57000,57500,57000,74700,40300,57500,57227.14,27.18,0,78,58166,57832,57166,56832,56166,58000,57000,211,17200,5000,42550,100,1,4224646,2425,2.89,0.26,12,0.01,19882.00,224631.00,61600,20240522,-6.82,48800,20231011,17.62,61600,-6.82,20240522,49700,15.49,20240108,61600,-6.82,20240522,48800,17.62,20231011,0.00,N,092230,5000,211 억,,1148111,N,N,0,N,00,N
20240926,110733,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57400,-100,5,-0.17,21455400,375,28.56,57000,57500,57000,74700,40300,57500,57214.40,27.18,0,78,58166,57832,57166,56832,56166,58000,57000,211,17200,5000,42550,100,1,4224646,2425,2.89,0.26,12,0.01,19882.00,224631.00,61600,20240522,-6.82,48800,20231011,17.62,61600,-6.82,20240522,49700,15.49,20240108,61600,-6.82,20240522,48800,17.62,20231011,0.00,N,092230,5000,211 억,,1148111,N,N,0,N,00,N
20240926,100736,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57300,-200,5,-0.35,15957400,279,21.25,57000,57500,57000,74700,40300,57500,57194.98,27.18,0,73,58166,57832,57166,56832,56166,58000,57000,211,17200,5000,42550,100,1,4224646,2421,2.88,0.26,12,0.01,19882.00,224631.00,61600,20240522,-6.98,48800,20231011,17.42,61600,-6.98,20240522,49700,15.29,20240108,61600,-6.98,20240522,48800,17.42,20231011,0.00,N,092230,5000,211 억,,1148111,N,N,0,N,00,N
20240926,090733,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57500,0,3,0.00,0,0,0.00,0,0,0,74700,40300,57500,0.00,27.18,0,0,58166,57832,57166,56832,56166,58000,57000,211,17200,5000,42550,100,1,4224646,2429,2.89,0.26,12,0.00,19882.00,224631.00,61600,20240522,-6.66,48800,20231011,17.83,61600,-6.66,20240522,49700,15.69,20240108,61600,-6.66,20240522,48800,17.83,20231011,0.00,N,092230,5000,211 억,,1148111,N,N,0,N,00,N
20240925,160725,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57500,700,2,1.23,74766000,1311,44.47,56800,57500,56500,73800,39800,56800,57029.39,27.18,0,105,57666,57232,56666,56232,55666,56950,55950,211,17000,5000,42030,100,1,4224646,2429,2.89,0.26,12,0.03,19882.00,224631.00,61600,20240522,-6.66,48800,20231011,17.83,61600,-6.66,20240522,49700,15.69,20240108,61600,-6.66,20240522,48800,17.83,20231011,0.00,N,092230,5000,211 억,,1148121,N,N,0,N,00,N
20240925,150731,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57200,400,2,0.70,68845100,1208,40.98,56800,57500,56500,73800,39800,56800,56990.98,27.18,0,7,57666,57232,56666,56232,55666,56950,55950,211,17000,5000,42030,100,1,4224646,2416,2.88,0.25,12,0.03,19882.00,224631.00,61600,20240522,-7.14,48800,20231011,17.21,61600,-7.14,20240522,49700,15.09,20240108,61600,-7.14,20240522,48800,17.21,20231011,0.00,N,092230,5000,211 억,,1148121,N,N,0,N,00,N
20240925,140733,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57200,400,2,0.70,50819500,893,30.29,56800,57500,56500,73800,39800,56800,56908.73,27.18,0,-5,57666,57232,56666,56232,55666,56950,55950,211,17000,5000,42030,100,1,4224646,2416,2.88,0.25,12,0.02,19882.00,224631.00,61600,20240522,-7.14,48800,20231011,17.21,61600,-7.14,20240522,49700,15.09,20240108,61600,-7.14,20240522,48800,17.21,20231011,0.00,N,092230,5000,211 억,,1148121,N,N,0,N,00,N
20240925,130731,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56800,0,3,0.00,39211900,690,23.41,56800,57200,56500,73800,39800,56800,56828.84,27.18,0,-1,57666,57232,56666,56232,55666,56950,55950,211,17000,5000,42030,100,1,4224646,2400,2.86,0.25,12,0.02,19882.00,224631.00,61600,20240522,-7.79,48800,20231011,16.39,61600,-7.79,20240522,49700,14.29,20240108,61600,-7.79,20240522,48800,16.39,20231011,0.00,N,092230,5000,211 억,,1148121,N,N,0,N,00,N
20240925,120731,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56800,0,3,0.00,37339100,657,22.29,56800,57200,56500,73800,39800,56800,56832.72,27.18,0,-1,57666,57232,56666,56232,55666,56950,55950,211,17000,5000,42030,100,1,4224646,2400,2.86,0.25,12,0.02,19882.00,224631.00,61600,20240522,-7.79,48800,20231011,16.39,61600,-7.79,20240522,49700,14.29,20240108,61600,-7.79,20240522,48800,16.39,20231011,0.00,N,092230,5000,211 억,,1148121,N,N,0,N,00,N
20240925,110729,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56800,0,3,0.00,33372500,587,19.91,56800,57200,56500,73800,39800,56800,56852.64,27.18,0,-1,57666,57232,56666,56232,55666,56950,55950,211,17000,5000,42030,100,1,4224646,2400,2.86,0.25,12,0.01,19882.00,224631.00,61600,20240522,-7.79,48800,20231011,16.39,61600,-7.79,20240522,49700,14.29,20240108,61600,-7.79,20240522,48800,16.39,20231011,0.00,N,092230,5000,211 억,,1148121,N,N,0,N,00,N
20240925,100731,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56900,100,2,0.18,19772000,347,11.77,56800,57000,56700,73800,39800,56800,56979.83,27.18,0,-1,57666,57232,56666,56232,55666,56950,55950,211,17000,5000,42030,100,1,4224646,2404,2.86,0.25,12,0.01,19882.00,224631.00,61600,20240522,-7.63,48800,20231011,16.60,61600,-7.63,20240522,49700,14.49,20240108,61600,-7.63,20240522,48800,16.60,20231011,0.00,N,092230,5000,211 억,,1148121,N,N,0,N,00,N
20240925,090733,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56800,0,3,0.00,227200,4,0.14,56800,56800,56800,73800,39800,56800,56800.00,27.18,0,0,57666,57232,56666,56232,55666,56950,55950,211,17000,5000,42030,100,1,4224646,2400,2.86,0.25,12,0.00,19882.00,224631.00,61600,20240522,-7.79,48800,20231011,16.39,61600,-7.79,20240522,49700,14.29,20240108,61600,-7.79,20240522,48800,16.39,20231011,0.00,N,092230,5000,211 억,,1148121,N,N,0,N,00,N
20240924,160725,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56800,-200,5,-0.35,166613300,2947,9.15,57100,57100,56100,74100,39900,57000,56536.49,27.17,0,110,57533,57266,56933,56666,56333,57100,56500,211,17100,5000,42180,100,1,4224646,2400,2.86,0.25,12,0.07,19882.00,224631.00,61600,20240522,-7.79,48800,20231011,16.39,61600,-7.79,20240522,49700,14.29,20240108,61600,-7.79,20240522,48800,16.39,20231011,0.00,N,092230,5000,211 억,,1148011,N,N,0,N,00,N
20240924,150727,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56800,-200,5,-0.35,159935400,2829,8.78,57100,57100,56100,74100,39900,57000,56534.25,27.17,0,113,57533,57266,56933,56666,56333,57100,56500,211,17100,5000,42180,100,1,4224646,2400,2.86,0.25,12,0.07,19882.00,224631.00,61600,20240522,-7.79,48800,20231011,16.39,61600,-7.79,20240522,49700,14.29,20240108,61600,-7.79,20240522,48800,16.39,20231011,0.00,N,092230,5000,211 억,,1148011,N,N,0,N,00,N
20240924,140724,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56500,-500,5,-0.88,140698100,2489,7.73,57100,57100,56100,74100,39900,57000,56527.96,27.17,0,51,57533,57266,56933,56666,56333,57100,56500,211,17100,5000,42180,100,1,4224646,2387,2.84,0.25,12,0.06,19882.00,224631.00,61600,20240522,-8.28,48800,20231011,15.78,61600,-8.28,20240522,49700,13.68,20240108,61600,-8.28,20240522,48800,15.78,20231011,0.00,N,092230,5000,211 억,,1148011,N,N,0,N,00,N
20240924,130725,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56800,-200,5,-0.35,122968200,2176,6.76,57100,57100,56100,74100,39900,57000,56511.12,27.17,0,51,57533,57266,56933,56666,56333,57100,56500,211,17100,5000,42180,100,1,4224646,2400,2.86,0.25,12,0.05,19882.00,224631.00,61600,20240522,-7.79,48800,20231011,16.39,61600,-7.79,20240522,49700,14.29,20240108,61600,-7.79,20240522,48800,16.39,20231011,0.00,N,092230,5000,211 억,,1148011,N,N,0,N,00,N
20240924,120720,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56800,-200,5,-0.35,108100400,1914,5.94,57100,57100,56100,74100,39900,57000,56478.79,27.17,0,51,57533,57266,56933,56666,56333,57100,56500,211,17100,5000,42180,100,1,4224646,2400,2.86,0.25,12,0.05,19882.00,224631.00,61600,20240522,-7.79,48800,20231011,16.39,61600,-7.79,20240522,49700,14.29,20240108,61600,-7.79,20240522,48800,16.39,20231011,0.00,N,092230,5000,211 억,,1148011,N,N,0,N,00,N
20240924,110726,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56800,-200,5,-0.35,85032000,1508,4.68,57100,57100,56100,74100,39900,57000,56387.27,27.17,0,51,57533,57266,56933,56666,56333,57100,56500,211,17100,5000,42180,100,1,4224646,2400,2.86,0.25,12,0.04,19882.00,224631.00,61600,20240522,-7.79,48800,20231011,16.39,61600,-7.79,20240522,49700,14.29,20240108,61600,-7.79,20240522,48800,16.39,20231011,0.00,N,092230,5000,211 억,,1148011,N,N,0,N,00,N
20240924,100725,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56300,-700,5,-1.23,35741300,634,1.97,57100,57100,56100,74100,39900,57000,56374.29,27.17,0,0,57533,57266,56933,56666,56333,57100,56500,211,17100,5000,42180,100,1,4224646,2378,2.83,0.25,12,0.02,19882.00,224631.00,61600,20240522,-8.60,48800,20231011,15.37,61600,-8.60,20240522,49700,13.28,20240108,61600,-8.60,20240522,48800,15.37,20231011,0.00,N,092230,5000,211 억,,1148011,N,N,0,N,00,N
20240924,090726,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57100,100,2,0.18,742300,13,0.04,57100,57100,57100,74100,39900,57000,57100.00,27.17,0,0,57533,57266,56933,56666,56333,57100,56500,211,17100,5000,42180,100,1,4224646,2412,2.87,0.25,12,0.00,19882.00,224631.00,61600,20240522,-7.31,48800,20231011,17.01,61600,-7.31,20240522,49700,14.89,20240108,61600,-7.31,20240522,48800,17.01,20231011,0.00,N,092230,5000,211 억,,1148011,N,N,0,N,00,N
20240923,160723,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57000,0,3,0.00,1835927900,32211,6824.36,57200,57200,56600,74100,39900,57000,56791.81,27.17,0,-12,57466,57232,56766,56532,56066,57350,56650,211,17100,5000,42180,100,1,4224646,2408,2.87,0.25,12,0.76,19882.00,224631.00,61600,20240522,-7.47,48800,20231011,16.80,61600,-7.47,20240522,49700,14.69,20240108,61600,-7.47,20240522,48800,16.80,20231011,0.00,N,092230,5000,211 억,,1148023,N,N,0,N,00,N
20240923,150725,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56700,-300,5,-0.53,26577100,468,99.15,57200,57200,56600,74100,39900,57000,56788.68,27.17,0,-12,57466,57232,56766,56532,56066,57350,56650,211,17100,5000,42180,100,1,4224646,2395,2.85,0.25,12,0.01,19882.00,224631.00,61600,20240522,-7.95,48800,20231011,16.19,61600,-7.95,20240522,49700,14.08,20240108,61600,-7.95,20240522,48800,16.19,20231011,0.00,N,092230,5000,211 억,,1148023,N,N,0,N,00,N
20240923,140730,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56700,-300,5,-0.53,25157800,443,93.86,57200,57200,56600,74100,39900,57000,56789.62,27.17,0,-12,57466,57232,56766,56532,56066,57350,56650,211,17100,5000,42180,100,1,4224646,2395,2.85,0.25,12,0.01,19882.00,224631.00,61600,20240522,-7.95,48800,20231011,16.19,61600,-7.95,20240522,49700,14.08,20240108,61600,-7.95,20240522,48800,16.19,20231011,0.00,N,092230,5000,211 억,,1148023,N,N,0,N,00,N
20240923,130724,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56700,-300,5,-0.53,22433600,395,83.69,57200,57200,56600,74100,39900,57000,56793.92,27.17,0,-12,57466,57232,56766,56532,56066,57350,56650,211,17100,5000,42180,100,1,4224646,2395,2.85,0.25,12,0.01,19882.00,224631.00,61600,20240522,-7.95,48800,20231011,16.19,61600,-7.95,20240522,49700,14.08,20240108,61600,-7.95,20240522,48800,16.19,20231011,0.00,N,092230,5000,211 억,,1148023,N,N,0,N,00,N
20240923,120724,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56900,-100,5,-0.18,20106700,354,75.00,57200,57200,56600,74100,39900,57000,56798.59,27.17,0,-12,57466,57232,56766,56532,56066,57350,56650,211,17100,5000,42180,100,1,4224646,2404,2.86,0.25,12,0.01,19882.00,224631.00,61600,20240522,-7.63,48800,20231011,16.60,61600,-7.63,20240522,49700,14.49,20240108,61600,-7.63,20240522,48800,16.60,20231011,0.00,N,092230,5000,211 억,,1148023,N,N,0,N,00,N
20240923,110725,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56700,-300,5,-0.53,17040200,300,63.56,57200,57200,56600,74100,39900,57000,56800.67,27.17,0,-12,57466,57232,56766,56532,56066,57350,56650,211,17100,5000,42180,100,1,4224646,2395,2.85,0.25,12,0.01,19882.00,224631.00,61600,20240522,-7.95,48800,20231011,16.19,61600,-7.95,20240522,49700,14.08,20240108,61600,-7.95,20240522,48800,16.19,20231011,0.00,N,092230,5000,211 억,,1148023,N,N,0,N,00,N
20240923,100724,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56900,-100,5,-0.18,7847800,138,29.24,57200,57200,56700,74100,39900,57000,56868.12,27.17,0,-12,57466,57232,56766,56532,56066,57350,56650,211,17100,5000,42180,100,1,4224646,2404,2.86,0.25,12,0.00,19882.00,224631.00,61600,20240522,-7.63,48800,20231011,16.60,61600,-7.63,20240522,49700,14.49,20240108,61600,-7.63,20240522,48800,16.60,20231011,0.00,N,092230,5000,211 억,,1148023,N,N,0,N,00,N
20240923,090724,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57200,200,2,0.35,286000,5,1.06,57200,57200,57200,74100,39900,57000,57200.00,27.17,0,-1,57466,57232,56766,56532,56066,57350,56650,211,17100,5000,42180,100,1,4224646,2416,2.88,0.25,12,0.00,19882.00,224631.00,61600,20240522,-7.14,48800,20231011,17.21,61600,-7.14,20240522,49700,15.09,20240108,61600,-7.14,20240522,48800,17.21,20231011,0.00,N,092230,5000,211 억,,1148023,N,N,0,N,00,N
20240913,160648,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56400,300,2,0.53,31077600,552,216.47,56300,56400,56100,72900,39300,56100,56300.00,27.17,0,-121,56833,56466,56133,55766,55433,56300,55600,211,16800,5000,41510,100,1,4224646,2383,2.84,0.25,12,0.01,19882.00,224631.00,61600,20240522,-8.44,48700,20230908,15.81,61600,-8.44,20240522,49700,13.48,20240108,61600,-8.44,20240522,48800,15.57,20231011,0.00,N,092230,5000,211 억,,1148033,N,N,0,N,00,N
20240913,150655,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56200,100,2,0.18,29443200,523,205.10,56300,56400,56100,72900,39300,56100,56296.75,27.17,0,-129,56833,56466,56133,55766,55433,56300,55600,211,16800,5000,41510,100,1,4224646,2374,2.83,0.25,12,0.01,19882.00,224631.00,61600,20240522,-8.77,48700,20230908,15.40,61600,-8.77,20240522,49700,13.08,20240108,61600,-8.77,20240522,48800,15.16,20231011,0.00,N,092230,5000,211 억,,1148033,N,N,0,N,00,N
20240913,140657,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56300,200,2,0.36,11358800,202,79.22,56300,56400,56100,72900,39300,56100,56231.68,27.17,0,-81,56833,56466,56133,55766,55433,56300,55600,211,16800,5000,41510,100,1,4224646,2378,2.83,0.25,12,0.00,19882.00,224631.00,61600,20240522,-8.60,48700,20230908,15.61,61600,-8.60,20240522,49700,13.28,20240108,61600,-8.60,20240522,48800,15.37,20231011,0.00,N,092230,5000,211 억,,1148033,N,N,0,N,00,N
20240913,130654,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56100,0,3,0.00,5680700,101,39.61,56300,56400,56100,72900,39300,56100,56244.55,27.17,0,-20,56833,56466,56133,55766,55433,56300,55600,211,16800,5000,41510,100,1,4224646,2370,2.82,0.25,12,0.00,19882.00,224631.00,61600,20240522,-8.93,48700,20230908,15.20,61600,-8.93,20240522,49700,12.88,20240108,61600,-8.93,20240522,48800,14.96,20231011,0.00,N,092230,5000,211 억,,1148033,N,N,0,N,00,N
20240913,120654,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56200,100,2,0.18,4894600,87,34.12,56300,56400,56100,72900,39300,56100,56259.77,27.17,0,-11,56833,56466,56133,55766,55433,56300,55600,211,16800,5000,41510,100,1,4224646,2374,2.83,0.25,12,0.00,19882.00,224631.00,61600,20240522,-8.77,48700,20230908,15.40,61600,-8.77,20240522,49700,13.08,20240108,61600,-8.77,20240522,48800,15.16,20231011,0.00,N,092230,5000,211 억,,1148033,N,N,0,N,00,N
20240913,110654,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56100,0,3,0.00,4726000,84,32.94,56300,56400,56100,72900,39300,56100,56261.90,27.17,0,-11,56833,56466,56133,55766,55433,56300,55600,211,16800,5000,41510,100,1,4224646,2370,2.82,0.25,12,0.00,19882.00,224631.00,61600,20240522,-8.93,48700,20230908,15.20,61600,-8.93,20240522,49700,12.88,20240108,61600,-8.93,20240522,48800,14.96,20231011,0.00,N,092230,5000,211 억,,1148033,N,N,0,N,00,N
20240913,100656,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56100,0,3,0.00,3658700,65,25.49,56300,56400,56100,72900,39300,56100,56287.69,27.17,0,-11,56833,56466,56133,55766,55433,56300,55600,211,16800,5000,41510,100,1,4224646,2370,2.82,0.25,12,0.00,19882.00,224631.00,61600,20240522,-8.93,48700,20230908,15.20,61600,-8.93,20240522,49700,12.88,20240108,61600,-8.93,20240522,48800,14.96,20231011,0.00,N,092230,5000,211 억,,1148033,N,N,0,N,00,N
20240913,090658,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56300,200,2,0.36,56300,1,0.39,56300,56300,56300,72900,39300,56100,56300.00,27.17,0,0,56833,56466,56133,55766,55433,56300,55600,211,16800,5000,41510,100,1,4224646,2378,2.83,0.25,12,0.00,19882.00,224631.00,61600,20240522,-8.60,48700,20230908,15.61,61600,-8.60,20240522,49700,13.28,20240108,61600,-8.60,20240522,48800,15.37,20231011,0.00,N,092230,5000,211 억,,1148033,N,N,0,N,00,N
20240912,160645,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56100,0,3,0.00,14290500,255,55.56,56400,56500,55800,72900,39300,56100,56041.18,27.17,0,0,56633,56366,56133,55866,55633,56250,55750,211,16800,5000,41510,100,1,4224646,2370,2.82,0.25,12,0.01,19882.00,224631.00,61600,20240522,-8.93,48700,20230908,15.20,61600,-8.93,20240522,49700,12.88,20240108,61600,-8.93,20240522,48800,14.96,20231011,0.00,N,092230,5000,211 억,,1148035,N,N,0,N,00,N
20240912,150652,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56000,-100,5,-0.18,13449800,240,52.29,56400,56500,55800,72900,39300,56100,56040.83,27.17,0,-1,56633,56366,56133,55866,55633,56250,55750,211,16800,5000,41510,100,1,4224646,2366,2.82,0.25,12,0.01,19882.00,224631.00,61600,20240522,-9.09,48700,20230908,14.99,61600,-9.09,20240522,49700,12.68,20240108,61600,-9.09,20240522,48800,14.75,20231011,0.00,N,092230,5000,211 억,,1148035,N,N,0,N,00,N
20240912,140655,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56100,0,3,0.00,12272100,219,47.71,56400,56500,55800,72900,39300,56100,56036.99,27.17,0,-1,56633,56366,56133,55866,55633,56250,55750,211,16800,5000,41510,100,1,4224646,2370,2.82,0.25,12,0.01,19882.00,224631.00,61600,20240522,-8.93,48700,20230908,15.20,61600,-8.93,20240522,49700,12.88,20240108,61600,-8.93,20240522,48800,14.96,20231011,0.00,N,092230,5000,211 억,,1148035,N,N,0,N,00,N
20240912,130651,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56100,0,3,0.00,11094000,198,43.14,56400,56500,55800,72900,39300,56100,56030.30,27.17,0,-1,56633,56366,56133,55866,55633,56250,55750,211,16800,5000,41510,100,1,4224646,2370,2.82,0.25,12,0.00,19882.00,224631.00,61600,20240522,-8.93,48700,20230908,15.20,61600,-8.93,20240522,49700,12.88,20240108,61600,-8.93,20240522,48800,14.96,20231011,0.00,N,092230,5000,211 억,,1148035,N,N,0,N,00,N
20240912,120650,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56000,-100,5,-0.18,10196200,182,39.65,56400,56500,55800,72900,39300,56100,56023.08,27.17,0,-1,56633,56366,56133,55866,55633,56250,55750,211,16800,5000,41510,100,1,4224646,2366,2.82,0.25,12,0.00,19882.00,224631.00,61600,20240522,-9.09,48700,20230908,14.99,61600,-9.09,20240522,49700,12.68,20240108,61600,-9.09,20240522,48800,14.75,20231011,0.00,N,092230,5000,211 억,,1148035,N,N,0,N,00,N
20240912,110648,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56100,0,3,0.00,9074600,162,35.29,56400,56500,55800,72900,39300,56100,56016.05,27.17,0,-1,56633,56366,56133,55866,55633,56250,55750,211,16800,5000,41510,100,1,4224646,2370,2.82,0.25,12,0.00,19882.00,224631.00,61600,20240522,-8.93,48700,20230908,15.20,61600,-8.93,20240522,49700,12.88,20240108,61600,-8.93,20240522,48800,14.96,20231011,0.00,N,092230,5000,211 억,,1148035,N,N,0,N,00,N
20240912,100650,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56100,0,3,0.00,7953600,142,30.94,56400,56500,55800,72900,39300,56100,56011.27,27.17,0,-1,56633,56366,56133,55866,55633,56250,55750,211,16800,5000,41510,100,1,4224646,2370,2.82,0.25,12,0.00,19882.00,224631.00,61600,20240522,-8.93,48700,20230908,15.20,61600,-8.93,20240522,49700,12.88,20240108,61600,-8.93,20240522,48800,14.96,20231011,0.00,N,092230,5000,211 억,,1148035,N,N,0,N,00,N
20240912,090651,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56500,400,2,0.71,169400,3,0.65,56400,56500,56400,72900,39300,56100,56466.67,27.17,0,0,56633,56366,56133,55866,55633,56250,55750,211,16800,5000,41510,100,1,4224646,2387,2.84,0.25,12,0.00,19882.00,224631.00,61600,20240522,-8.28,48700,20230908,16.02,61600,-8.28,20240522,49700,13.68,20240108,61600,-8.28,20240522,48800,15.78,20231011,0.00,N,092230,5000,211 억,,1148035,N,N,0,N,00,N
20240911,160636,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56100,0,3,0.00,25722300,459,89.47,56400,56400,55900,72900,39300,56100,56039.87,27.17,0,-2,56633,56366,55933,55666,55233,56500,55800,211,16800,5000,41510,100,1,4224646,2370,2.82,0.25,12,0.01,19882.00,224631.00,61600,20240522,-8.93,48700,20230908,15.20,61600,-8.93,20240522,49700,12.88,20240108,61600,-8.93,20240522,48750,15.08,20230911,0.00,N,092230,5000,211 억,,1148037,N,N,0,N,00,N
20240911,150640,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55900,-200,5,-0.36,24376400,435,84.80,56400,56400,55900,72900,39300,56100,56037.70,27.17,0,-2,56633,56366,55933,55666,55233,56500,55800,211,16800,5000,41510,100,1,4224646,2362,2.81,0.25,12,0.01,19882.00,224631.00,61600,20240522,-9.25,48700,20230908,14.78,61600,-9.25,20240522,49700,12.47,20240108,61600,-9.25,20240522,48750,14.67,20230911,0.00,N,092230,5000,211 억,,1148037,N,N,0,N,00,N
20240911,140640,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56200,100,2,0.18,12961800,231,45.03,56400,56400,55900,72900,39300,56100,56111.69,27.17,0,-2,56633,56366,55933,55666,55233,56500,55800,211,16800,5000,41510,100,1,4224646,2374,2.83,0.25,12,0.01,19882.00,224631.00,61600,20240522,-8.77,48700,20230908,15.40,61600,-8.77,20240522,49700,13.08,20240108,61600,-8.77,20240522,48750,15.28,20230911,0.00,N,092230,5000,211 억,,1148037,N,N,0,N,00,N
20240911,130638,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56000,-100,5,-0.18,11108400,198,38.60,56400,56400,55900,72900,39300,56100,56103.03,27.17,0,-2,56633,56366,55933,55666,55233,56500,55800,211,16800,5000,41510,100,1,4224646,2366,2.82,0.25,12,0.00,19882.00,224631.00,61600,20240522,-9.09,48700,20230908,14.99,61600,-9.09,20240522,49700,12.68,20240108,61600,-9.09,20240522,48750,14.87,20230911,0.00,N,092230,5000,211 억,,1148037,N,N,0,N,00,N
20240911,120643,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56100,0,3,0.00,8587700,153,29.82,56400,56400,55900,72900,39300,56100,56128.76,27.17,0,-2,56633,56366,55933,55666,55233,56500,55800,211,16800,5000,41510,100,1,4224646,2370,2.82,0.25,12,0.00,19882.00,224631.00,61600,20240522,-8.93,48700,20230908,15.20,61600,-8.93,20240522,49700,12.88,20240108,61600,-8.93,20240522,48750,15.08,20230911,0.00,N,092230,5000,211 억,,1148037,N,N,0,N,00,N
20240911,110635,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56000,-100,5,-0.18,5446600,97,18.91,56400,56400,55900,72900,39300,56100,56150.52,27.17,0,-2,56633,56366,55933,55666,55233,56500,55800,211,16800,5000,41510,100,1,4224646,2366,2.82,0.25,12,0.00,19882.00,224631.00,61600,20240522,-9.09,48700,20230908,14.99,61600,-9.09,20240522,49700,12.68,20240108,61600,-9.09,20240522,48750,14.87,20230911,0.00,N,092230,5000,211 억,,1148037,N,N,0,N,00,N
20240911,100634,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56100,0,3,0.00,4381900,78,15.20,56400,56400,56000,72900,39300,56100,56178.21,27.17,0,-2,56633,56366,55933,55666,55233,56500,55800,211,16800,5000,41510,100,1,4224646,2370,2.82,0.25,12,0.00,19882.00,224631.00,61600,20240522,-8.93,48700,20230908,15.20,61600,-8.93,20240522,49700,12.88,20240108,61600,-8.93,20240522,48750,15.08,20230911,0.00,N,092230,5000,211 억,,1148037,N,N,0,N,00,N
20240911,090645,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56400,300,2,0.53,846000,15,2.92,56400,56400,56400,72900,39300,56100,56400.00,27.17,0,-2,56633,56366,55933,55666,55233,56500,55800,211,16800,5000,41510,100,1,4224646,2383,2.84,0.25,12,0.00,19882.00,224631.00,61600,20240522,-8.44,48700,20230908,15.81,61600,-8.44,20240522,49700,13.48,20240108,61600,-8.44,20240522,48750,15.69,20230911,0.00,N,092230,5000,211 억,,1148037,N,N,0,N,00,N
20240910,160637,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56100,300,2,0.54,28663600,513,53.38,55700,56200,55500,72500,39100,55800,55874.46,27.17,0,7,56533,56166,55533,55166,54533,56350,55350,211,16700,5000,41290,100,1,4224646,2370,2.82,0.25,12,0.01,19882.00,224631.00,61600,20240522,-8.93,48700,20230908,15.20,61600,-8.93,20240522,49700,12.88,20240108,61600,-8.93,20240522,48750,15.08,20230911,0.00,N,092230,5000,211 억,,1148039,N,N,0,N,00,N
20240910,150641,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55500,-300,5,-0.54,24797500,444,46.20,55700,56200,55500,72500,39100,55800,55850.23,27.17,0,3,56533,56166,55533,55166,54533,56350,55350,211,16700,5000,41290,100,1,4224646,2345,2.79,0.25,12,0.01,19882.00,224631.00,61600,20240522,-9.90,48700,20230908,13.96,61600,-9.90,20240522,49700,11.67,20240108,61600,-9.90,20240522,48750,13.85,20230911,0.00,N,092230,5000,211 억,,1148039,N,N,0,N,00,N
20240910,140637,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55700,-100,5,-0.18,18405600,329,34.24,55700,56200,55600,72500,39100,55800,55944.07,27.17,0,0,56533,56166,55533,55166,54533,56350,55350,211,16700,5000,41290,100,1,4224646,2353,2.80,0.25,12,0.01,19882.00,224631.00,61600,20240522,-9.58,48700,20230908,14.37,61600,-9.58,20240522,49700,12.07,20240108,61600,-9.58,20240522,48750,14.26,20230911,0.00,N,092230,5000,211 억,,1148039,N,N,0,N,00,N
20240910,130637,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55800,0,3,0.00,15732000,281,29.24,55700,56200,55600,72500,39100,55800,55985.77,27.17,0,0,56533,56166,55533,55166,54533,56350,55350,211,16700,5000,41290,100,1,4224646,2357,2.81,0.25,12,0.01,19882.00,224631.00,61600,20240522,-9.42,48700,20230908,14.58,61600,-9.42,20240522,49700,12.27,20240108,61600,-9.42,20240522,48750,14.46,20230911,0.00,N,092230,5000,211 억,,1148039,N,N,0,N,00,N
20240910,120636,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56000,200,2,0.36,8802400,157,16.34,55700,56200,55600,72500,39100,55800,56066.24,27.17,0,0,56533,56166,55533,55166,54533,56350,55350,211,16700,5000,41290,100,1,4224646,2366,2.82,0.25,12,0.00,19882.00,224631.00,61600,20240522,-9.09,48700,20230908,14.99,61600,-9.09,20240522,49700,12.68,20240108,61600,-9.09,20240522,48750,14.87,20230911,0.00,N,092230,5000,211 억,,1148039,N,N,0,N,00,N
20240910,110635,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56200,400,2,0.72,7459100,133,13.84,55700,56200,55600,72500,39100,55800,56083.46,27.17,0,0,56533,56166,55533,55166,54533,56350,55350,211,16700,5000,41290,100,1,4224646,2374,2.83,0.25,12,0.00,19882.00,224631.00,61600,20240522,-8.77,48700,20230908,15.40,61600,-8.77,20240522,49700,13.08,20240108,61600,-8.77,20240522,48750,15.28,20230911,0.00,N,092230,5000,211 억,,1148039,N,N,0,N,00,N
20240910,100640,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56100,300,2,0.54,2065100,37,3.85,55700,56100,55600,72500,39100,55800,55813.51,27.17,0,0,56533,56166,55533,55166,54533,56350,55350,211,16700,5000,41290,100,1,4224646,2370,2.82,0.25,12,0.00,19882.00,224631.00,61600,20240522,-8.93,48700,20230908,15.20,61600,-8.93,20240522,49700,12.88,20240108,61600,-8.93,20240522,48750,15.08,20230911,0.00,N,092230,5000,211 억,,1148039,N,N,0,N,00,N
20240910,090637,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55800,0,3,0.00,0,0,0.00,0,0,0,72500,39100,55800,0.00,27.17,0,0,56533,56166,55533,55166,54533,56350,55350,211,16700,5000,41290,100,1,4224646,2357,2.81,0.25,12,0.00,19882.00,224631.00,61600,20240522,-9.42,48700,20230908,14.58,61600,-9.42,20240522,49700,12.27,20240108,61600,-9.42,20240522,48750,14.46,20230911,0.00,N,092230,5000,211 억,,1148039,N,N,0,N,00,N
20240909,160624,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55800,400,2,0.72,53198600,961,69.99,55400,55900,54900,72000,38800,55400,55357.54,27.18,0,191,56866,56132,55766,55032,54666,55950,54850,211,16600,5000,40990,100,1,4224646,2357,2.81,0.25,12,0.02,19882.00,224631.00,61600,20240522,-9.42,48700,20230908,14.58,61600,-9.42,20240522,49700,12.27,20240108,61600,-9.42,20240522,48750,14.46,20230911,0.00,N,092230,5000,211 억,,1148049,N,N,0,N,00,N
20240909,150629,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55900,500,2,0.90,52417300,947,68.97,55400,55900,54900,72000,38800,55400,55350.90,27.18,0,191,56866,56132,55766,55032,54666,55950,54850,211,16600,5000,40990,100,1,4224646,2362,2.81,0.25,12,0.02,19882.00,224631.00,61600,20240522,-9.25,48700,20230908,14.78,61600,-9.25,20240522,49700,12.47,20240108,61600,-9.25,20240522,48750,14.67,20230911,0.00,N,092230,5000,211 억,,1148049,N,N,0,N,00,N
20240909,140632,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55900,500,2,0.90,47000000,850,61.91,55400,55900,54900,72000,38800,55400,55294.12,27.18,0,152,56866,56132,55766,55032,54666,55950,54850,211,16600,5000,40990,100,1,4224646,2362,2.81,0.25,12,0.02,19882.00,224631.00,61600,20240522,-9.25,48700,20230908,14.78,61600,-9.25,20240522,49700,12.47,20240108,61600,-9.25,20240522,48750,14.67,20230911,0.00,N,092230,5000,211 억,,1148049,N,N,0,N,00,N
20240909,130629,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55700,300,2,0.54,42535000,770,56.08,55400,55900,54900,72000,38800,55400,55240.26,27.18,0,115,56866,56132,55766,55032,54666,55950,54850,211,16600,5000,40990,100,1,4224646,2353,2.80,0.25,12,0.02,19882.00,224631.00,61600,20240522,-9.58,48700,20230908,14.37,61600,-9.58,20240522,49700,12.07,20240108,61600,-9.58,20240522,48750,14.26,20230911,0.00,N,092230,5000,211 억,,1148049,N,N,0,N,00,N
20240909,120627,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55800,400,2,0.72,38585600,699,50.91,55400,55800,54900,72000,38800,55400,55201.14,27.18,0,78,56866,56132,55766,55032,54666,55950,54850,211,16600,5000,40990,100,1,4224646,2357,2.81,0.25,12,0.02,19882.00,224631.00,61600,20240522,-9.42,48700,20230908,14.58,61600,-9.42,20240522,49700,12.27,20240108,61600,-9.42,20240522,48750,14.46,20230911,0.00,N,092230,5000,211 억,,1148049,N,N,0,N,00,N
20240909,110627,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55500,100,2,0.18,30094200,546,39.77,55400,55500,54900,72000,38800,55400,55117.58,27.18,0,50,56866,56132,55766,55032,54666,55950,54850,211,16600,5000,40990,100,1,4224646,2345,2.79,0.25,12,0.01,19882.00,224631.00,61600,20240522,-9.90,48700,20230908,13.96,61600,-9.90,20240522,49700,11.67,20240108,61600,-9.90,20240522,48750,13.85,20230911,0.00,N,092230,5000,211 억,,1148049,N,N,0,N,00,N
20240909,100632,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55300,-100,5,-0.18,23132300,420,30.59,55400,55400,54900,72000,38800,55400,55076.90,27.18,0,13,56866,56132,55766,55032,54666,55950,54850,211,16600,5000,40990,100,1,4224646,2336,2.78,0.25,12,0.01,19882.00,224631.00,61600,20240522,-10.23,48700,20230908,13.55,61600,-10.23,20240522,49700,11.27,20240108,61600,-10.23,20240522,48750,13.44,20230911,0.00,N,092230,5000,211 억,,1148049,N,N,0,N,00,N
20240909,090625,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55400,0,3,0.00,332400,6,0.44,55400,55400,55400,72000,38800,55400,55400.00,27.18,0,0,56866,56132,55766,55032,54666,55950,54850,211,16600,5000,40990,100,1,4224646,2340,2.79,0.25,12,0.00,19882.00,224631.00,61600,20240522,-10.06,48700,20230908,13.76,61600,-10.06,20240522,49700,11.47,20240108,61600,-10.06,20240522,48750,13.64,20230911,0.00,N,092230,5000,211 억,,1148049,N,N,0,N,00,N
20240906,160618,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55400,-500,5,-0.89,76521800,1371,95.87,56400,56500,55400,72600,39200,55900,55814.59,27.18,0,12,57366,56632,56166,55432,54966,56400,55200,211,16700,5000,41360,100,1,4224646,2340,2.79,0.25,12,0.03,19882.00,224631.00,61600,20240522,-10.06,48700,20230908,13.76,61600,-10.06,20240522,49700,11.47,20240108,61600,-10.06,20240522,48700,13.76,20230908,0.00,N,092230,5000,211 억,,1148053,N,N,0,N,00,N
20240906,150628,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55600,-300,5,-0.54,68317700,1223,85.52,56400,56500,55400,72600,39200,55900,55860.75,27.18,0,13,57366,56632,56166,55432,54966,56400,55200,211,16700,5000,41360,100,1,4224646,2349,2.80,0.25,12,0.03,19882.00,224631.00,61600,20240522,-9.74,48700,20230908,14.17,61600,-9.74,20240522,49700,11.87,20240108,61600,-9.74,20240522,48700,14.17,20230908,0.00,N,092230,5000,211 억,,1148053,N,N,0,N,00,N
20240906,140631,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55800,-100,5,-0.18,62702000,1122,78.46,56400,56500,55600,72600,39200,55900,55884.14,27.18,0,13,57366,56632,56166,55432,54966,56400,55200,211,16700,5000,41360,100,1,4224646,2357,2.81,0.25,12,0.03,19882.00,224631.00,61600,20240522,-9.42,48700,20230908,14.58,61600,-9.42,20240522,49700,12.27,20240108,61600,-9.42,20240522,48700,14.58,20230908,0.00,N,092230,5000,211 억,,1148053,N,N,0,N,00,N
20240906,130627,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55900,0,3,0.00,56351100,1008,70.49,56400,56500,55600,72600,39200,55900,55903.87,27.18,0,13,57366,56632,56166,55432,54966,56400,55200,211,16700,5000,41360,100,1,4224646,2362,2.81,0.25,12,0.02,19882.00,224631.00,61600,20240522,-9.25,48700,20230908,14.78,61600,-9.25,20240522,49700,12.47,20240108,61600,-9.25,20240522,48700,14.78,20230908,0.00,N,092230,5000,211 억,,1148053,N,N,0,N,00,N
20240906,120629,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55700,-200,5,-0.36,51731700,925,64.69,56400,56500,55700,72600,39200,55900,55926.16,27.18,0,14,57366,56632,56166,55432,54966,56400,55200,211,16700,5000,41360,100,1,4224646,2353,2.80,0.25,12,0.02,19882.00,224631.00,61600,20240522,-9.58,48700,20230908,14.37,61600,-9.58,20240522,49700,12.07,20240108,61600,-9.58,20240522,48700,14.37,20230908,0.00,N,092230,5000,211 억,,1148053,N,N,0,N,00,N
20240906,110631,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55900,0,3,0.00,40562100,725,50.70,56400,56500,55800,72600,39200,55900,55947.72,27.18,0,14,57366,56632,56166,55432,54966,56400,55200,211,16700,5000,41360,100,1,4224646,2362,2.81,0.25,12,0.02,19882.00,224631.00,61600,20240522,-9.25,48700,20230908,14.78,61600,-9.25,20240522,49700,12.47,20240108,61600,-9.25,20240522,48700,14.78,20230908,0.00,N,092230,5000,211 억,,1148053,N,N,0,N,00,N
20240906,100625,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56000,100,2,0.18,22060900,394,27.55,56400,56500,55900,72600,39200,55900,55992.13,27.18,0,-2,57366,56632,56166,55432,54966,56400,55200,211,16700,5000,41360,100,1,4224646,2366,2.82,0.25,12,0.01,19882.00,224631.00,61600,20240522,-9.09,48700,20230908,14.99,61600,-9.09,20240522,49700,12.68,20240108,61600,-9.09,20240522,48700,14.99,20230908,0.00,N,092230,5000,211 억,,1148053,N,N,0,N,00,N
20240906,090629,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56500,600,2,1.07,169300,3,0.21,56400,56500,56400,72600,39200,55900,56433.33,27.18,0,-2,57366,56632,56166,55432,54966,56400,55200,211,16700,5000,41360,100,1,4224646,2387,2.84,0.25,12,0.00,19882.00,224631.00,61600,20240522,-8.28,48700,20230908,16.02,61600,-8.28,20240522,49700,13.68,20240108,61600,-8.28,20240522,48700,16.02,20230908,0.00,N,092230,5000,211 억,,1148053,N,N,0,N,00,N
20240905,160619,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55900,0,3,0.00,80450800,1430,37.18,56400,56900,55700,72600,39200,55900,56259.30,27.18,0,-65,58433,57166,56233,54966,54033,56700,54500,211,16700,5000,41360,100,1,4224646,2362,2.81,0.25,12,0.03,19882.00,224631.00,61600,20240522,-9.25,48700,20230908,14.78,61600,-9.25,20240522,49700,12.47,20240108,61600,-9.25,20240522,48700,14.78,20230908,0.00,N,092230,5000,211 억,,1148067,N,N,0,N,00,N
20240905,150627,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55800,-100,5,-0.18,77546600,1378,35.83,56400,56900,55700,72600,39200,55900,56274.75,27.18,0,-61,58433,57166,56233,54966,54033,56700,54500,211,16700,5000,41360,100,1,4224646,2357,2.81,0.25,12,0.03,19882.00,224631.00,61600,20240522,-9.42,48700,20230908,14.58,61600,-9.42,20240522,49700,12.27,20240108,61600,-9.42,20240522,48700,14.58,20230908,0.00,N,092230,5000,211 억,,1148067,N,N,0,N,00,N
20240905,140624,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55700,-200,5,-0.36,74810100,1329,34.56,56400,56900,55700,72600,39200,55900,56290.52,27.18,0,-47,58433,57166,56233,54966,54033,56700,54500,211,16700,5000,41360,100,1,4224646,2353,2.80,0.25,12,0.03,19882.00,224631.00,61600,20240522,-9.58,48700,20230908,14.37,61600,-9.58,20240522,49700,12.07,20240108,61600,-9.58,20240522,48700,14.37,20230908,0.00,N,092230,5000,211 억,,1148067,N,N,0,N,00,N
20240905,130627,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55900,0,3,0.00,68679600,1219,31.70,56400,56900,55900,72600,39200,55900,56340.94,27.18,0,-33,58433,57166,56233,54966,54033,56700,54500,211,16700,5000,41360,100,1,4224646,2362,2.81,0.25,12,0.03,19882.00,224631.00,61600,20240522,-9.25,48700,20230908,14.78,61600,-9.25,20240522,49700,12.47,20240108,61600,-9.25,20240522,48700,14.78,20230908,0.00,N,092230,5000,211 억,,1148067,N,N,0,N,00,N
20240905,120624,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56100,200,2,0.36,66213200,1175,30.55,56400,56900,56100,72600,39200,55900,56351.66,27.18,0,-18,58433,57166,56233,54966,54033,56700,54500,211,16700,5000,41360,100,1,4224646,2370,2.82,0.25,12,0.03,19882.00,224631.00,61600,20240522,-8.93,48700,20230908,15.20,61600,-8.93,20240522,49700,12.88,20240108,61600,-8.93,20240522,48700,15.20,20230908,0.00,N,092230,5000,211 억,,1148067,N,N,0,N,00,N
20240905,110621,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56600,700,2,1.25,14354900,254,6.60,56400,56900,56400,72600,39200,55900,56515.35,27.18,0,-13,58433,57166,56233,54966,54033,56700,54500,211,16700,5000,41360,100,1,4224646,2391,2.85,0.25,12,0.01,19882.00,224631.00,61600,20240522,-8.12,48700,20230908,16.22,61600,-8.12,20240522,49700,13.88,20240108,61600,-8.12,20240522,48700,16.22,20230908,0.00,N,092230,5000,211 억,,1148067,N,N,0,N,00,N
20240905,100621,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56800,900,2,1.61,12311200,218,5.67,56400,56800,56400,72600,39200,55900,56473.39,27.18,0,-13,58433,57166,56233,54966,54033,56700,54500,211,16700,5000,41360,100,1,4224646,2400,2.86,0.25,12,0.01,19882.00,224631.00,61600,20240522,-7.79,48700,20230908,16.63,61600,-7.79,20240522,49700,14.29,20240108,61600,-7.79,20240522,48700,16.63,20230908,0.00,N,092230,5000,211 억,,1148067,N,N,0,N,00,N
20240905,090627,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56400,500,2,0.89,5301600,94,2.44,56400,56400,56400,72600,39200,55900,56400.00,27.18,0,-11,58433,57166,56233,54966,54033,56700,54500,211,16700,5000,41360,100,1,4224646,2383,2.84,0.25,12,0.00,19882.00,224631.00,61600,20240522,-8.44,48700,20230908,15.81,61600,-8.44,20240522,49700,13.48,20240108,61600,-8.44,20240522,48700,15.81,20230908,0.00,N,092230,5000,211 억,,1148067,N,N,0,N,00,N
20240904,160612,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55900,-1300,5,-2.27,215760400,3846,283.21,57200,57500,55300,74300,40100,57200,56100.05,27.17,0,-33,58400,57800,57400,56800,56400,57600,56600,211,17100,5000,42320,100,1,4224646,2362,2.81,0.25,12,0.09,19882.00,224631.00,61600,20240522,-9.25,48700,20230908,14.78,61600,-9.25,20240522,49700,12.47,20240108,61600,-9.25,20240522,48700,14.78,20230908,0.00,N,092230,5000,211 억,,1147985,N,N,0,N,00,N
20240904,150617,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56300,-900,5,-1.57,208543000,3717,273.71,57200,57500,55300,74300,40100,57200,56105.19,27.17,0,87,58400,57800,57400,56800,56400,57600,56600,211,17100,5000,42320,100,1,4224646,2378,2.83,0.25,12,0.09,19882.00,224631.00,61600,20240522,-8.60,48700,20230908,15.61,61600,-8.60,20240522,49700,13.28,20240108,61600,-8.60,20240522,48700,15.61,20230908,0.00,N,092230,5000,211 억,,1147985,N,N,0,N,00,N
20240904,140619,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56300,-900,5,-1.57,204665300,3648,268.63,57200,57500,55300,74300,40100,57200,56103.43,27.17,0,88,58400,57800,57400,56800,56400,57600,56600,211,17100,5000,42320,100,1,4224646,2378,2.83,0.25,12,0.09,19882.00,224631.00,61600,20240522,-8.60,48700,20230908,15.61,61600,-8.60,20240522,49700,13.28,20240108,61600,-8.60,20240522,48700,15.61,20230908,0.00,N,092230,5000,211 억,,1147985,N,N,0,N,00,N
20240904,130618,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56100,-1100,5,-1.92,196084000,3495,257.36,57200,57500,55300,74300,40100,57200,56104.15,27.17,0,89,58400,57800,57400,56800,56400,57600,56600,211,17100,5000,42320,100,1,4224646,2370,2.82,0.25,12,0.08,19882.00,224631.00,61600,20240522,-8.93,48700,20230908,15.20,61600,-8.93,20240522,49700,12.88,20240108,61600,-8.93,20240522,48700,15.20,20230908,0.00,N,092230,5000,211 억,,1147985,N,N,0,N,00,N
20240904,120615,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56200,-1000,5,-1.75,177920900,3171,233.51,57200,57500,55300,74300,40100,57200,56108.77,27.17,0,89,58400,57800,57400,56800,56400,57600,56600,211,17100,5000,42320,100,1,4224646,2374,2.83,0.25,12,0.08,19882.00,224631.00,61600,20240522,-8.77,48700,20230908,15.40,61600,-8.77,20240522,49700,13.08,20240108,61600,-8.77,20240522,48700,15.40,20230908,0.00,N,092230,5000,211 억,,1147985,N,N,0,N,00,N
20240904,110613,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56000,-1200,5,-2.10,158895100,2832,208.54,57200,57500,55300,74300,40100,57200,56107.03,27.17,0,94,58400,57800,57400,56800,56400,57600,56600,211,17100,5000,42320,100,1,4224646,2366,2.82,0.25,12,0.07,19882.00,224631.00,61600,20240522,-9.09,48700,20230908,14.99,61600,-9.09,20240522,49700,12.68,20240108,61600,-9.09,20240522,48700,14.99,20230908,0.00,N,092230,5000,211 억,,1147985,N,N,0,N,00,N
20240904,100616,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56400,-800,5,-1.40,32394800,570,41.97,57200,57500,56400,74300,40100,57200,56832.98,27.17,0,-41,58400,57800,57400,56800,56400,57600,56600,211,17100,5000,42320,100,1,4224646,2383,2.84,0.25,12,0.01,19882.00,224631.00,61600,20240522,-8.44,48700,20230908,15.81,61600,-8.44,20240522,49700,13.48,20240108,61600,-8.44,20240522,48700,15.81,20230908,0.00,N,092230,5000,211 억,,1147985,N,N,0,N,00,N
20240904,090616,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56900,-300,5,-0.52,6176300,108,7.95,57200,57200,56800,74300,40100,57200,57187.96,27.17,0,-2,58400,57800,57400,56800,56400,57600,56600,211,17100,5000,42320,100,1,4224646,2404,2.86,0.25,12,0.00,19882.00,224631.00,61600,20240522,-7.63,48700,20230908,16.84,61600,-7.63,20240522,49700,14.49,20240108,61600,-7.63,20240522,48700,16.84,20230908,0.00,N,092230,5000,211 억,,1147985,N,N,0,N,00,N
20240903,160608,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57200,-400,5,-0.69,77730900,1358,165.81,57300,58000,57000,74800,40400,57600,57239.25,27.17,0,-132,58733,58166,57733,57166,56733,58450,57450,211,17200,5000,42620,100,1,4224646,2416,2.88,0.25,12,0.03,19882.00,224631.00,61600,20240522,-7.14,48700,20230908,17.45,61600,-7.14,20240522,49700,15.09,20240108,61600,-7.14,20240522,48700,17.45,20230908,0.00,N,092230,5000,211 억,,1148001,N,N,0,N,00,N
20240903,150612,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57400,-200,5,-0.35,69435100,1213,148.11,57300,58000,57000,74800,40400,57600,57242.46,27.17,0,-8,58733,58166,57733,57166,56733,58450,57450,211,17200,5000,42620,100,1,4224646,2425,2.89,0.26,12,0.03,19882.00,224631.00,61600,20240522,-6.82,48700,20230908,17.86,61600,-6.82,20240522,49700,15.49,20240108,61600,-6.82,20240522,48700,17.86,20230908,0.00,N,092230,5000,211 억,,1148001,N,N,0,N,00,N
20240903,140615,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57400,-200,5,-0.35,67081100,1172,143.10,57300,58000,57000,74800,40400,57600,57236.43,27.17,0,1,58733,58166,57733,57166,56733,58450,57450,211,17200,5000,42620,100,1,4224646,2425,2.89,0.26,12,0.03,19882.00,224631.00,61600,20240522,-6.82,48700,20230908,17.86,61600,-6.82,20240522,49700,15.49,20240108,61600,-6.82,20240522,48700,17.86,20230908,0.00,N,092230,5000,211 억,,1148001,N,N,0,N,00,N
20240903,130614,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57400,-200,5,-0.35,65187800,1139,139.07,57300,58000,57000,74800,40400,57600,57232.48,27.17,0,3,58733,58166,57733,57166,56733,58450,57450,211,17200,5000,42620,100,1,4224646,2425,2.89,0.26,12,0.03,19882.00,224631.00,61600,20240522,-6.82,48700,20230908,17.86,61600,-6.82,20240522,49700,15.49,20240108,61600,-6.82,20240522,48700,17.86,20230908,0.00,N,092230,5000,211 억,,1148001,N,N,0,N,00,N
20240903,120606,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57200,-400,5,-0.69,64156300,1121,136.87,57300,58000,57000,74800,40400,57600,57231.31,27.17,0,3,58733,58166,57733,57166,56733,58450,57450,211,17200,5000,42620,100,1,4224646,2416,2.88,0.25,12,0.03,19882.00,224631.00,61600,20240522,-7.14,48700,20230908,17.45,61600,-7.14,20240522,49700,15.09,20240108,61600,-7.14,20240522,48700,17.45,20230908,0.00,N,092230,5000,211 억,,1148001,N,N,0,N,00,N
20240903,110604,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57300,-300,5,-0.52,62153100,1086,132.60,57300,58000,57000,74800,40400,57600,57231.22,27.17,0,3,58733,58166,57733,57166,56733,58450,57450,211,17200,5000,42620,100,1,4224646,2421,2.88,0.26,12,0.03,19882.00,224631.00,61600,20240522,-6.98,48700,20230908,17.66,61600,-6.98,20240522,49700,15.29,20240108,61600,-6.98,20240522,48700,17.66,20230908,0.00,N,092230,5000,211 억,,1148001,N,N,0,N,00,N
20240903,100605,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57200,-400,5,-0.69,40215700,702,85.71,57300,58000,57000,74800,40400,57600,57287.32,27.17,0,3,58733,58166,57733,57166,56733,58450,57450,211,17200,5000,42620,100,1,4224646,2416,2.88,0.25,12,0.02,19882.00,224631.00,61600,20240522,-7.14,48700,20230908,17.45,61600,-7.14,20240522,49700,15.09,20240108,61600,-7.14,20240522,48700,17.45,20230908,0.00,N,092230,5000,211 억,,1148001,N,N,0,N,00,N
20240903,090607,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,58000,400,2,0.69,926000,16,1.95,57300,58000,57300,74800,40400,57600,57875.00,27.17,0,-1,58733,58166,57733,57166,56733,58450,57450,211,17200,5000,42620,100,1,4224646,2450,2.92,0.26,12,0.00,19882.00,224631.00,61600,20240522,-5.84,48700,20230908,19.10,61600,-5.84,20240522,49700,16.70,20240108,61600,-5.84,20240522,48700,19.10,20230908,0.00,N,092230,5000,211 억,,1148001,N,N,0,N,00,N
20240902,160600,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57600,300,2,0.52,46807000,813,295.64,57300,58300,57300,74400,40200,57300,57573.19,27.18,0,-101,57833,57566,57333,57066,56833,57450,56950,211,17100,5000,42400,100,1,4224646,2433,2.90,0.26,12,0.02,19882.00,224631.00,61600,20240522,-6.49,48700,20230908,18.28,61600,-6.49,20240522,49700,15.90,20240108,61600,-6.49,20240522,48700,18.28,20230908,0.00,N,092230,5000,211 억,,1148102,N,N,1,N,00,N
20240902,150610,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57500,200,2,0.35,38095100,661,240.36,57300,58300,57300,74400,40200,57300,57632.53,27.18,0,-101,57833,57566,57333,57066,56833,57450,56950,211,17100,5000,42400,100,1,4224646,2429,2.89,0.26,12,0.02,19882.00,224631.00,61600,20240522,-6.66,48700,20230908,18.07,61600,-6.66,20240522,49700,15.69,20240108,61600,-6.66,20240522,48700,18.07,20230908,0.00,N,092230,5000,211 억,,1148102,N,N,1,N,00,N
20240902,140608,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57700,400,2,0.70,33614000,583,212.00,57300,58300,57300,74400,40200,57300,57656.95,27.18,0,-101,57833,57566,57333,57066,56833,57450,56950,211,17100,5000,42400,100,1,4224646,2438,2.90,0.26,12,0.01,19882.00,224631.00,61600,20240522,-6.33,48700,20230908,18.48,61600,-6.33,20240522,49700,16.10,20240108,61600,-6.33,20240522,48700,18.48,20230908,0.00,N,092230,5000,211 억,,1148102,N,N,1,N,00,N
20240902,130604,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57700,400,2,0.70,31885800,553,201.09,57300,58300,57300,74400,40200,57300,57659.67,27.18,0,-101,57833,57566,57333,57066,56833,57450,56950,211,17100,5000,42400,100,1,4224646,2438,2.90,0.26,12,0.01,19882.00,224631.00,61600,20240522,-6.33,48700,20230908,18.48,61600,-6.33,20240522,49700,16.10,20240108,61600,-6.33,20240522,48700,18.48,20230908,0.00,N,092230,5000,211 억,,1148102,N,N,1,N,00,N
20240902,120608,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57600,300,2,0.52,29292200,508,184.73,57300,58300,57300,74400,40200,57300,57661.81,27.18,0,-98,57833,57566,57333,57066,56833,57450,56950,211,17100,5000,42400,100,1,4224646,2433,2.90,0.26,12,0.01,19882.00,224631.00,61600,20240522,-6.49,48700,20230908,18.28,61600,-6.49,20240522,49700,15.90,20240108,61600,-6.49,20240522,48700,18.28,20230908,0.00,N,092230,5000,211 억,,1148102,N,N,1,N,00,N
20240902,110603,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57600,300,2,0.52,19531600,339,123.27,57300,58300,57300,74400,40200,57300,57615.34,27.18,0,-70,57833,57566,57333,57066,56833,57450,56950,211,17100,5000,42400,100,1,4224646,2433,2.90,0.26,12,0.01,19882.00,224631.00,61600,20240522,-6.49,48700,20230908,18.28,61600,-6.49,20240522,49700,15.90,20240108,61600,-6.49,20240522,48700,18.28,20230908,0.00,N,092230,5000,211 억,,1148102,N,N,1,N,00,N
20240902,100603,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57600,300,2,0.52,15616800,271,98.55,57300,58300,57300,74400,40200,57300,57626.57,27.18,0,-64,57833,57566,57333,57066,56833,57450,56950,211,17100,5000,42400,100,1,4224646,2433,2.90,0.26,12,0.01,19882.00,224631.00,61600,20240522,-6.49,48700,20230908,18.28,61600,-6.49,20240522,49700,15.90,20240108,61600,-6.49,20240522,48700,18.28,20230908,0.00,N,092230,5000,211 억,,1148102,N,N,1,N,00,N
20240902,090558,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57300,0,3,0.00,57300,1,0.36,57300,57300,57300,74400,40200,57300,57300.00,27.18,0,-1,57833,57566,57333,57066,56833,57450,56950,211,17100,5000,42400,100,1,4224646,2421,2.88,0.26,12,0.00,19882.00,224631.00,61600,20240522,-6.98,48700,20230908,17.66,61600,-6.98,20240522,49700,15.29,20240108,61600,-6.98,20240522,48700,17.66,20230908,0.00,N,092230,5000,211 억,,1148102,N,N,1,N,00,N