KissMeData/003240/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
20240930,160144,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,655000,-7000,5,-1.06,554475000,854,54.15,661000,662000,640000,860000,464000,662000,649268.15,5.68,0,-342,694666,678332,659666,643332,624666,686500,651500,56,198000,5000,476640,1000,1,1113400,7293,-39.42,0.17,12,0.08,-16618.00,3800650.00,994000,20240130,-34.10,510000,20240805,28.43,994000,-34.10,20240130,510000,28.43,20240805,994000,-34.10,20240130,510000,28.43,20240805,0.16,N,003240,5000,55 억,,63200,N,N,0,N,00,N
20240930,150145,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,646000,-16000,5,-2.42,512987000,790,50.10,661000,662000,640000,860000,464000,662000,649350.63,5.68,0,-330,694666,678332,659666,643332,624666,686500,651500,56,198000,5000,476640,1000,1,1113400,7193,-38.87,0.17,12,0.07,-16618.00,3800650.00,994000,20240130,-35.01,510000,20240805,26.67,994000,-35.01,20240130,510000,26.67,20240805,994000,-35.01,20240130,510000,26.67,20240805,0.16,N,003240,5000,55 억,,63200,N,N,0,N,00,N
20240930,140145,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,648000,-14000,5,-2.11,470180000,724,45.91,661000,662000,640000,860000,464000,662000,649419.89,5.68,0,-294,694666,678332,659666,643332,624666,686500,651500,56,198000,5000,476640,1000,1,1113400,7215,-38.99,0.17,12,0.07,-16618.00,3800650.00,994000,20240130,-34.81,510000,20240805,27.06,994000,-34.81,20240130,510000,27.06,20240805,994000,-34.81,20240130,510000,27.06,20240805,0.16,N,003240,5000,55 억,,63200,N,N,0,N,00,N
20240930,130145,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,656000,-6000,5,-0.91,425811000,656,41.60,661000,662000,640000,860000,464000,662000,649102.13,5.68,0,-266,694666,678332,659666,643332,624666,686500,651500,56,198000,5000,476640,1000,1,1113400,7304,-39.48,0.17,12,0.06,-16618.00,3800650.00,994000,20240130,-34.00,510000,20240805,28.63,994000,-34.00,20240130,510000,28.63,20240805,994000,-34.00,20240130,510000,28.63,20240805,0.16,N,003240,5000,55 억,,63200,N,N,0,N,00,N
20240930,120145,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,652000,-10000,5,-1.51,344232000,531,33.67,661000,662000,640000,860000,464000,662000,648271.19,5.68,0,-188,694666,678332,659666,643332,624666,686500,651500,56,198000,5000,476640,1000,1,1113400,7259,-39.23,0.17,12,0.05,-16618.00,3800650.00,994000,20240130,-34.41,510000,20240805,27.84,994000,-34.41,20240130,510000,27.84,20240805,994000,-34.41,20240130,510000,27.84,20240805,0.16,N,003240,5000,55 억,,63200,N,N,0,N,00,N
20240930,110145,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,641000,-21000,5,-3.17,271364000,418,26.51,661000,662000,640000,860000,464000,662000,649196.17,5.68,0,-179,694666,678332,659666,643332,624666,686500,651500,56,198000,5000,476640,1000,1,1113400,7137,-38.57,0.17,12,0.04,-16618.00,3800650.00,994000,20240130,-35.51,510000,20240805,25.69,994000,-35.51,20240130,510000,25.69,20240805,994000,-35.51,20240130,510000,25.69,20240805,0.16,N,003240,5000,55 억,,63200,N,N,0,N,00,N
20240930,100144,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,648000,-14000,5,-2.11,134448000,206,13.06,661000,662000,646000,860000,464000,662000,652660.19,5.68,0,-123,694666,678332,659666,643332,624666,686500,651500,56,198000,5000,476640,1000,1,1113400,7215,-38.99,0.17,12,0.02,-16618.00,3800650.00,994000,20240130,-34.81,510000,20240805,27.06,994000,-34.81,20240130,510000,27.06,20240805,994000,-34.81,20240130,510000,27.06,20240805,0.16,N,003240,5000,55 억,,63200,N,N,0,N,00,N
20240930,090141,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,657000,-5000,5,-0.76,21122000,32,2.03,661000,661000,657000,860000,464000,662000,660062.50,5.68,0,-12,694666,678332,659666,643332,624666,686500,651500,56,198000,5000,476640,1000,1,1113400,7315,-39.54,0.17,12,0.00,-16618.00,3800650.00,994000,20240130,-33.90,510000,20240805,28.82,994000,-33.90,20240130,510000,28.82,20240805,994000,-33.90,20240130,510000,28.82,20240805,0.16,N,003240,5000,55 억,,63200,N,N,0,N,00,N
20240927,160145,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,662000,21000,2,3.28,1046551000,1577,366.74,641000,676000,641000,833000,449000,641000,663635.15,5.65,0,420,648333,644666,640333,636666,632333,646500,638500,56,192000,5000,461520,1000,1,1113400,7371,-39.84,0.17,12,0.14,-16618.00,3800650.00,994000,20240130,-33.40,510000,20240805,29.80,994000,-33.40,20240130,510000,29.80,20240805,994000,-33.40,20240130,510000,29.80,20240805,0.15,N,003240,5000,55 억,,62886,N,N,1,N,00,N
20240927,150145,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,661000,20000,2,3.12,1010159000,1522,353.95,641000,676000,641000,833000,449000,641000,663704.99,5.65,0,401,648333,644666,640333,636666,632333,646500,638500,56,192000,5000,461520,1000,1,1113400,7360,-39.78,0.17,12,0.14,-16618.00,3800650.00,994000,20240130,-33.50,510000,20240805,29.61,994000,-33.50,20240130,510000,29.61,20240805,994000,-33.50,20240130,510000,29.61,20240805,0.15,N,003240,5000,55 억,,62886,N,N,1,N,00,N
20240927,140147,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,665000,24000,2,3.74,870832000,1311,304.88,641000,676000,641000,833000,449000,641000,664250.19,5.65,0,368,648333,644666,640333,636666,632333,646500,638500,56,192000,5000,461520,1000,1,1113400,7404,-40.02,0.17,12,0.12,-16618.00,3800650.00,994000,20240130,-33.10,510000,20240805,30.39,994000,-33.10,20240130,510000,30.39,20240805,994000,-33.10,20240130,510000,30.39,20240805,0.15,N,003240,5000,55 억,,62886,N,N,1,N,00,N
20240927,130145,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,670000,29000,2,4.52,800198000,1205,280.23,641000,676000,641000,833000,449000,641000,664064.73,5.65,0,354,648333,644666,640333,636666,632333,646500,638500,56,192000,5000,461520,1000,1,1113400,7460,-40.32,0.18,12,0.11,-16618.00,3800650.00,994000,20240130,-32.60,510000,20240805,31.37,994000,-32.60,20240130,510000,31.37,20240805,994000,-32.60,20240130,510000,31.37,20240805,0.15,N,003240,5000,55 억,,62886,N,N,1,N,00,N
20240927,120144,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,669000,28000,2,4.37,756085000,1139,264.88,641000,676000,641000,833000,449000,641000,663814.75,5.65,0,320,648333,644666,640333,636666,632333,646500,638500,56,192000,5000,461520,1000,1,1113400,7449,-40.26,0.18,12,0.10,-16618.00,3800650.00,994000,20240130,-32.70,510000,20240805,31.18,994000,-32.70,20240130,510000,31.18,20240805,994000,-32.70,20240130,510000,31.18,20240805,0.15,N,003240,5000,55 억,,62886,N,N,1,N,00,N
20240927,110146,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,668000,27000,2,4.21,534754000,810,188.37,641000,673000,641000,833000,449000,641000,660190.12,5.65,0,282,648333,644666,640333,636666,632333,646500,638500,56,192000,5000,461520,1000,1,1113400,7438,-40.20,0.18,12,0.07,-16618.00,3800650.00,994000,20240130,-32.80,510000,20240805,30.98,994000,-32.80,20240130,510000,30.98,20240805,994000,-32.80,20240130,510000,30.98,20240805,0.15,N,003240,5000,55 억,,62886,N,N,1,N,00,N
20240927,100145,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,657000,16000,2,2.50,196890000,302,70.23,641000,659000,641000,833000,449000,641000,651953.64,5.65,0,107,648333,644666,640333,636666,632333,646500,638500,56,192000,5000,461520,1000,1,1113400,7315,-39.54,0.17,12,0.03,-16618.00,3800650.00,994000,20240130,-33.90,510000,20240805,28.82,994000,-33.90,20240130,510000,28.82,20240805,994000,-33.90,20240130,510000,28.82,20240805,0.15,N,003240,5000,55 억,,62886,N,N,1,N,00,N
20240927,090146,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,641000,0,3,0.00,0,0,0.00,0,0,0,833000,449000,641000,0.00,5.65,0,0,648333,644666,640333,636666,632333,646500,638500,56,192000,5000,461520,1000,1,1113400,7137,-38.57,0.17,12,0.00,-16618.00,3800650.00,994000,20240130,-35.51,510000,20240805,25.69,994000,-35.51,20240130,510000,25.69,20240805,994000,-35.51,20240130,510000,25.69,20240805,0.15,N,003240,5000,55 억,,62886,N,N,1,N,00,N
20240926,160142,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,641000,1000,2,0.16,274395000,430,45.12,636000,644000,636000,832000,448000,640000,638127.91,5.65,0,6,661333,650666,641333,630666,621333,646000,626000,56,192000,5000,460800,1000,1,1113400,7137,-38.57,0.17,12,0.04,-16618.00,3800650.00,994000,20240130,-35.51,510000,20240805,25.69,994000,-35.51,20240130,510000,25.69,20240805,994000,-35.51,20240130,510000,25.69,20240805,0.17,N,003240,5000,55 억,,62883,N,N,1,N,00,N
20240926,150145,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,640000,0,3,0.00,256475000,402,42.18,636000,644000,636000,832000,448000,640000,637997.51,5.65,0,4,661333,650666,641333,630666,621333,646000,626000,56,192000,5000,460800,1000,1,1113400,7126,-38.51,0.17,12,0.04,-16618.00,3800650.00,994000,20240130,-35.61,510000,20240805,25.49,994000,-35.61,20240130,510000,25.49,20240805,994000,-35.61,20240130,510000,25.49,20240805,0.17,N,003240,5000,55 억,,62883,N,N,0,N,00,N
20240926,140145,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,637000,-3000,5,-0.47,189603000,297,31.16,636000,644000,636000,832000,448000,640000,638393.94,5.65,0,-6,661333,650666,641333,630666,621333,646000,626000,56,192000,5000,460800,1000,1,1113400,7092,-38.33,0.17,12,0.03,-16618.00,3800650.00,994000,20240130,-35.92,510000,20240805,24.90,994000,-35.92,20240130,510000,24.90,20240805,994000,-35.92,20240130,510000,24.90,20240805,0.17,N,003240,5000,55 억,,62883,N,N,0,N,00,N
20240926,130144,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,640000,0,3,0.00,124002000,194,20.36,636000,644000,636000,832000,448000,640000,639185.57,5.65,0,-10,661333,650666,641333,630666,621333,646000,626000,56,192000,5000,460800,1000,1,1113400,7126,-38.51,0.17,12,0.02,-16618.00,3800650.00,994000,20240130,-35.61,510000,20240805,25.49,994000,-35.61,20240130,510000,25.49,20240805,994000,-35.61,20240130,510000,25.49,20240805,0.17,N,003240,5000,55 억,,62883,N,N,0,N,00,N
20240926,120146,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,639000,-1000,5,-0.16,102888000,161,16.89,636000,644000,636000,832000,448000,640000,639055.90,5.65,0,-12,661333,650666,641333,630666,621333,646000,626000,56,192000,5000,460800,1000,1,1113400,7115,-38.45,0.17,12,0.01,-16618.00,3800650.00,994000,20240130,-35.71,510000,20240805,25.29,994000,-35.71,20240130,510000,25.29,20240805,994000,-35.71,20240130,510000,25.29,20240805,0.17,N,003240,5000,55 억,,62883,N,N,0,N,00,N
20240926,110144,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,640000,0,3,0.00,93938000,147,15.42,636000,644000,636000,832000,448000,640000,639034.01,5.65,0,-17,661333,650666,641333,630666,621333,646000,626000,56,192000,5000,460800,1000,1,1113400,7126,-38.51,0.17,12,0.01,-16618.00,3800650.00,994000,20240130,-35.61,510000,20240805,25.49,994000,-35.61,20240130,510000,25.49,20240805,994000,-35.61,20240130,510000,25.49,20240805,0.17,N,003240,5000,55 억,,62883,N,N,0,N,00,N
20240926,100144,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,637000,-3000,5,-0.47,62638000,98,10.28,636000,644000,636000,832000,448000,640000,639163.27,5.65,0,-24,661333,650666,641333,630666,621333,646000,626000,56,192000,5000,460800,1000,1,1113400,7092,-38.33,0.17,12,0.01,-16618.00,3800650.00,994000,20240130,-35.92,510000,20240805,24.90,994000,-35.92,20240130,510000,24.90,20240805,994000,-35.92,20240130,510000,24.90,20240805,0.17,N,003240,5000,55 억,,62883,N,N,0,N,00,N
20240926,090144,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,640000,0,3,0.00,0,0,0.00,0,0,0,832000,448000,640000,0.00,5.65,0,0,661333,650666,641333,630666,621333,646000,626000,56,192000,5000,460800,1000,1,1113400,7126,-38.51,0.17,12,0.00,-16618.00,3800650.00,994000,20240130,-35.61,510000,20240805,25.49,994000,-35.61,20240130,510000,25.49,20240805,994000,-35.61,20240130,510000,25.49,20240805,0.17,N,003240,5000,55 억,,62883,N,N,0,N,00,N
20240925,160144,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,640000,-6000,5,-0.93,610387000,953,64.26,645000,652000,632000,839000,453000,646000,640540.51,5.65,0,-7,665333,655666,637333,627666,609333,660500,632500,56,193000,5000,465120,1000,1,1113400,7126,-38.51,0.17,12,0.09,-16618.00,3800650.00,994000,20240130,-35.61,510000,20240805,25.49,994000,-35.61,20240130,510000,25.49,20240805,994000,-35.61,20240130,510000,25.49,20240805,0.16,N,003240,5000,55 억,,62906,N,N,0,N,00,N
20240925,150145,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,634000,-12000,5,-1.86,485848000,758,51.11,645000,652000,632000,839000,453000,646000,640960.42,5.65,0,-43,665333,655666,637333,627666,609333,660500,632500,56,193000,5000,465120,1000,1,1113400,7059,-38.15,0.17,12,0.07,-16618.00,3800650.00,994000,20240130,-36.22,510000,20240805,24.31,994000,-36.22,20240130,510000,24.31,20240805,994000,-36.22,20240130,510000,24.31,20240805,0.16,N,003240,5000,55 억,,62906,N,N,0,N,00,N
20240925,140144,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,640000,-6000,5,-0.93,271678000,422,28.46,645000,652000,638000,839000,453000,646000,643786.73,5.65,0,-15,665333,655666,637333,627666,609333,660500,632500,56,193000,5000,465120,1000,1,1113400,7126,-38.51,0.17,12,0.04,-16618.00,3800650.00,994000,20240130,-35.61,510000,20240805,25.49,994000,-35.61,20240130,510000,25.49,20240805,994000,-35.61,20240130,510000,25.49,20240805,0.16,N,003240,5000,55 억,,62906,N,N,0,N,00,N
20240925,130145,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,640000,-6000,5,-0.93,248650000,386,26.03,645000,652000,638000,839000,453000,646000,644170.98,5.65,0,-28,665333,655666,637333,627666,609333,660500,632500,56,193000,5000,465120,1000,1,1113400,7126,-38.51,0.17,12,0.03,-16618.00,3800650.00,994000,20240130,-35.61,510000,20240805,25.49,994000,-35.61,20240130,510000,25.49,20240805,994000,-35.61,20240130,510000,25.49,20240805,0.16,N,003240,5000,55 억,,62906,N,N,0,N,00,N
20240925,120145,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,639000,-7000,5,-1.08,206468000,320,21.58,645000,652000,638000,839000,453000,646000,645212.50,5.65,0,-2,665333,655666,637333,627666,609333,660500,632500,56,193000,5000,465120,1000,1,1113400,7115,-38.45,0.17,12,0.03,-16618.00,3800650.00,994000,20240130,-35.71,510000,20240805,25.29,994000,-35.71,20240130,510000,25.29,20240805,994000,-35.71,20240130,510000,25.29,20240805,0.16,N,003240,5000,55 억,,62906,N,N,0,N,00,N
20240925,110144,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,642000,-4000,5,-0.62,143726000,222,14.97,645000,652000,642000,839000,453000,646000,647414.41,5.65,0,-5,665333,655666,637333,627666,609333,660500,632500,56,193000,5000,465120,1000,1,1113400,7148,-38.63,0.17,12,0.02,-16618.00,3800650.00,994000,20240130,-35.41,510000,20240805,25.88,994000,-35.41,20240130,510000,25.88,20240805,994000,-35.41,20240130,510000,25.88,20240805,0.16,N,003240,5000,55 억,,62906,N,N,0,N,00,N
20240925,100145,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,644000,-2000,5,-0.31,126391000,195,13.15,645000,652000,642000,839000,453000,646000,648158.97,5.65,0,-1,665333,655666,637333,627666,609333,660500,632500,56,193000,5000,465120,1000,1,1113400,7170,-38.75,0.17,12,0.02,-16618.00,3800650.00,994000,20240130,-35.21,510000,20240805,26.27,994000,-35.21,20240130,510000,26.27,20240805,994000,-35.21,20240130,510000,26.27,20240805,0.16,N,003240,5000,55 억,,62906,N,N,0,N,00,N
20240925,090145,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,645000,-1000,5,-0.15,645000,1,0.07,645000,645000,645000,839000,453000,646000,645000.00,5.65,0,0,665333,655666,637333,627666,609333,660500,632500,56,193000,5000,465120,1000,1,1113400,7181,-38.81,0.17,12,0.00,-16618.00,3800650.00,994000,20240130,-35.11,510000,20240805,26.47,994000,-35.11,20240130,510000,26.47,20240805,994000,-35.11,20240130,510000,26.47,20240805,0.16,N,003240,5000,55 억,,62906,N,N,0,N,00,N
20240924,160144,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,646000,23000,2,3.69,941580000,1483,175.30,623000,647000,619000,809000,437000,623000,634878.21,5.59,0,571,641666,632332,617666,608332,593666,637000,613000,56,186000,5000,448560,1000,1,1113400,7193,-38.87,0.17,12,0.13,-16618.00,3800650.00,994000,20240130,-35.01,510000,20240805,26.67,994000,-35.01,20240130,510000,26.67,20240805,994000,-35.01,20240130,510000,26.67,20240805,0.17,N,003240,5000,55 억,,62216,N,N,1,N,00,N
20240924,150143,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,646000,23000,2,3.69,749240000,1185,140.07,623000,646000,619000,809000,437000,623000,632270.04,5.59,0,506,641666,632332,617666,608332,593666,637000,613000,56,186000,5000,448560,1000,1,1113400,7193,-38.87,0.17,12,0.11,-16618.00,3800650.00,994000,20240130,-35.01,510000,20240805,26.67,994000,-35.01,20240130,510000,26.67,20240805,994000,-35.01,20240130,510000,26.67,20240805,0.17,N,003240,5000,55 억,,62216,N,N,1,N,00,N
20240924,140143,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,633000,10000,2,1.61,362000000,579,68.44,623000,633000,619000,809000,437000,623000,625215.89,5.59,0,246,641666,632332,617666,608332,593666,637000,613000,56,186000,5000,448560,1000,1,1113400,7048,-38.09,0.17,12,0.05,-16618.00,3800650.00,994000,20240130,-36.32,510000,20240805,24.12,994000,-36.32,20240130,510000,24.12,20240805,994000,-36.32,20240130,510000,24.12,20240805,0.17,N,003240,5000,55 억,,62216,N,N,1,N,00,N
20240924,130144,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,625000,2000,2,0.32,197485000,317,37.47,623000,628000,619000,809000,437000,623000,622981.07,5.59,0,158,641666,632332,617666,608332,593666,637000,613000,56,186000,5000,448560,1000,1,1113400,6959,-37.61,0.16,12,0.03,-16618.00,3800650.00,994000,20240130,-37.12,510000,20240805,22.55,994000,-37.12,20240130,510000,22.55,20240805,994000,-37.12,20240130,510000,22.55,20240805,0.17,N,003240,5000,55 억,,62216,N,N,1,N,00,N
20240924,120144,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,625000,2000,2,0.32,183764000,295,34.87,623000,628000,619000,809000,437000,623000,622928.81,5.59,0,145,641666,632332,617666,608332,593666,637000,613000,56,186000,5000,448560,1000,1,1113400,6959,-37.61,0.16,12,0.03,-16618.00,3800650.00,994000,20240130,-37.12,510000,20240805,22.55,994000,-37.12,20240130,510000,22.55,20240805,994000,-37.12,20240130,510000,22.55,20240805,0.17,N,003240,5000,55 억,,62216,N,N,1,N,00,N
20240924,110143,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,621000,-2000,5,-0.32,164429000,264,31.21,623000,628000,619000,809000,437000,623000,622837.12,5.59,0,118,641666,632332,617666,608332,593666,637000,613000,56,186000,5000,448560,1000,1,1113400,6914,-37.37,0.16,12,0.02,-16618.00,3800650.00,994000,20240130,-37.53,510000,20240805,21.76,994000,-37.53,20240130,510000,21.76,20240805,994000,-37.53,20240130,510000,21.76,20240805,0.17,N,003240,5000,55 억,,62216,N,N,1,N,00,N
20240924,100144,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,626000,3000,2,0.48,49889000,80,9.46,623000,628000,619000,809000,437000,623000,623612.50,5.59,0,38,641666,632332,617666,608332,593666,637000,613000,56,186000,5000,448560,1000,1,1113400,6970,-37.67,0.16,12,0.01,-16618.00,3800650.00,994000,20240130,-37.02,510000,20240805,22.75,994000,-37.02,20240130,510000,22.75,20240805,994000,-37.02,20240130,510000,22.75,20240805,0.17,N,003240,5000,55 억,,62216,N,N,1,N,00,N
20240924,090143,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,623000,0,3,0.00,623000,1,0.12,623000,623000,623000,809000,437000,623000,623000.00,5.59,0,0,641666,632332,617666,608332,593666,637000,613000,56,186000,5000,448560,1000,1,1113400,6936,-37.49,0.16,12,0.00,-16618.00,3800650.00,994000,20240130,-37.32,510000,20240805,22.16,994000,-37.32,20240130,510000,22.16,20240805,994000,-37.32,20240130,510000,22.16,20240805,0.17,N,003240,5000,55 억,,62216,N,N,1,N,00,N
20240923,160144,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,623000,15000,2,2.47,522839000,845,94.20,610000,627000,603000,790000,426000,608000,618744.38,5.57,0,111,619333,613666,602333,596666,585333,616500,599500,56,182000,5000,437760,1000,1,1113400,6936,-37.49,0.16,12,0.08,-16618.00,3800650.00,994000,20240130,-37.32,510000,20240805,22.16,994000,-37.32,20240130,510000,22.16,20240805,994000,-37.32,20240130,510000,22.16,20240805,0.17,N,003240,5000,55 억,,62058,N,N,0,N,00,N
20240923,150144,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,623000,15000,2,2.47,492980000,797,88.85,610000,627000,603000,790000,426000,608000,618544.54,5.57,0,112,619333,613666,602333,596666,585333,616500,599500,56,182000,5000,437760,1000,1,1113400,6936,-37.49,0.16,12,0.07,-16618.00,3800650.00,994000,20240130,-37.32,510000,20240805,22.16,994000,-37.32,20240130,510000,22.16,20240805,994000,-37.32,20240130,510000,22.16,20240805,0.17,N,003240,5000,55 억,,62058,N,N,0,N,00,N
20240923,140144,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,623000,15000,2,2.47,399071000,646,72.02,610000,627000,603000,790000,426000,608000,617756.97,5.57,0,91,619333,613666,602333,596666,585333,616500,599500,56,182000,5000,437760,1000,1,1113400,6936,-37.49,0.16,12,0.06,-16618.00,3800650.00,994000,20240130,-37.32,510000,20240805,22.16,994000,-37.32,20240130,510000,22.16,20240805,994000,-37.32,20240130,510000,22.16,20240805,0.17,N,003240,5000,55 억,,62058,N,N,0,N,00,N
20240923,130143,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,621000,13000,2,2.14,304141000,493,54.96,610000,627000,603000,790000,426000,608000,616918.86,5.57,0,58,619333,613666,602333,596666,585333,616500,599500,56,182000,5000,437760,1000,1,1113400,6914,-37.37,0.16,12,0.04,-16618.00,3800650.00,994000,20240130,-37.53,510000,20240805,21.76,994000,-37.53,20240130,510000,21.76,20240805,994000,-37.53,20240130,510000,21.76,20240805,0.17,N,003240,5000,55 억,,62058,N,N,0,N,00,N
20240923,120143,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,620000,12000,2,1.97,175845000,287,32.00,610000,620000,603000,790000,426000,608000,612700.35,5.57,0,-7,619333,613666,602333,596666,585333,616500,599500,56,182000,5000,437760,1000,1,1113400,6903,-37.31,0.16,12,0.03,-16618.00,3800650.00,994000,20240130,-37.63,510000,20240805,21.57,994000,-37.63,20240130,510000,21.57,20240805,994000,-37.63,20240130,510000,21.57,20240805,0.17,N,003240,5000,55 억,,62058,N,N,0,N,00,N
20240923,110143,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,608000,0,3,0.00,39396000,65,7.25,610000,610000,603000,790000,426000,608000,606092.31,5.57,0,-3,619333,613666,602333,596666,585333,616500,599500,56,182000,5000,437760,1000,1,1113400,6769,-36.59,0.16,12,0.01,-16618.00,3800650.00,994000,20240130,-38.83,510000,20240805,19.22,994000,-38.83,20240130,510000,19.22,20240805,994000,-38.83,20240130,510000,19.22,20240805,0.17,N,003240,5000,55 억,,62058,N,N,0,N,00,N
20240923,100143,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,607000,-1000,5,-0.16,34540000,57,6.35,610000,610000,603000,790000,426000,608000,605964.91,5.57,0,-3,619333,613666,602333,596666,585333,616500,599500,56,182000,5000,437760,1000,1,1113400,6758,-36.53,0.16,12,0.01,-16618.00,3800650.00,994000,20240130,-38.93,510000,20240805,19.02,994000,-38.93,20240130,510000,19.02,20240805,994000,-38.93,20240130,510000,19.02,20240805,0.17,N,003240,5000,55 억,,62058,N,N,0,N,00,N
20240923,090143,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,610000,2000,2,0.33,9144000,15,1.67,610000,610000,608000,790000,426000,608000,609600.00,5.57,0,-2,619333,613666,602333,596666,585333,616500,599500,56,182000,5000,437760,1000,1,1113400,6792,-36.71,0.16,12,0.00,-16618.00,3800650.00,994000,20240130,-38.63,510000,20240805,19.61,994000,-38.63,20240130,510000,19.61,20240805,994000,-38.63,20240130,510000,19.61,20240805,0.17,N,003240,5000,55 억,,62058,N,N,0,N,00,N
20240913,160139,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,600000,18000,2,3.09,388769000,649,1248.08,587000,607000,582000,756000,408000,582000,599027.73,5.45,0,134,586666,584332,580666,578332,574666,585500,579500,56,174000,5000,419040,1000,1,1113400,6680,-36.11,0.16,12,0.06,-16618.00,3800650.00,994000,20240130,-39.64,510000,20240805,17.65,994000,-39.64,20240130,510000,17.65,20240805,994000,-39.64,20240130,510000,17.65,20240805,0.17,N,003240,5000,55 억,,60730,N,N,0,N,00,N
20240913,150140,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,600000,18000,2,3.09,383978000,641,1232.69,587000,607000,582000,756000,408000,582000,599029.64,5.45,0,135,586666,584332,580666,578332,574666,585500,579500,56,174000,5000,419040,1000,1,1113400,6680,-36.11,0.16,12,0.06,-16618.00,3800650.00,994000,20240130,-39.64,510000,20240805,17.65,994000,-39.64,20240130,510000,17.65,20240805,994000,-39.64,20240130,510000,17.65,20240805,0.17,N,003240,5000,55 억,,60730,N,N,0,N,00,N
20240913,140141,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,598000,16000,2,2.75,371427000,620,1192.31,587000,607000,582000,756000,408000,582000,599075.81,5.45,0,138,586666,584332,580666,578332,574666,585500,579500,56,174000,5000,419040,1000,1,1113400,6658,-35.99,0.16,12,0.06,-16618.00,3800650.00,994000,20240130,-39.84,510000,20240805,17.25,994000,-39.84,20240130,510000,17.25,20240805,994000,-39.84,20240130,510000,17.25,20240805,0.17,N,003240,5000,55 억,,60730,N,N,0,N,00,N
20240913,130139,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,601000,19000,2,3.26,360656000,602,1157.69,587000,607000,582000,756000,408000,582000,599096.35,5.45,0,138,586666,584332,580666,578332,574666,585500,579500,56,174000,5000,419040,1000,1,1113400,6692,-36.17,0.16,12,0.05,-16618.00,3800650.00,994000,20240130,-39.54,510000,20240805,17.84,994000,-39.54,20240130,510000,17.84,20240805,994000,-39.54,20240130,510000,17.84,20240805,0.17,N,003240,5000,55 억,,60730,N,N,0,N,00,N
20240913,120140,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,596000,14000,2,2.41,316884000,529,1017.31,587000,607000,582000,756000,408000,582000,599024.57,5.45,0,115,586666,584332,580666,578332,574666,585500,579500,56,174000,5000,419040,1000,1,1113400,6636,-35.86,0.16,12,0.05,-16618.00,3800650.00,994000,20240130,-40.04,510000,20240805,16.86,994000,-40.04,20240130,510000,16.86,20240805,994000,-40.04,20240130,510000,16.86,20240805,0.17,N,003240,5000,55 억,,60730,N,N,0,N,00,N
20240913,110139,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,599000,17000,2,2.92,286443000,478,919.23,587000,607000,582000,756000,408000,582000,599253.14,5.45,0,115,586666,584332,580666,578332,574666,585500,579500,56,174000,5000,419040,1000,1,1113400,6669,-36.05,0.16,12,0.04,-16618.00,3800650.00,994000,20240130,-39.74,510000,20240805,17.45,994000,-39.74,20240130,510000,17.45,20240805,994000,-39.74,20240130,510000,17.45,20240805,0.17,N,003240,5000,55 억,,60730,N,N,0,N,00,N
20240913,100140,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,601000,19000,2,3.26,143921000,242,465.38,587000,603000,582000,756000,408000,582000,594714.88,5.45,0,39,586666,584332,580666,578332,574666,585500,579500,56,174000,5000,419040,1000,1,1113400,6692,-36.17,0.16,12,0.02,-16618.00,3800650.00,994000,20240130,-39.54,510000,20240805,17.84,994000,-39.54,20240130,510000,17.84,20240805,994000,-39.54,20240130,510000,17.84,20240805,0.17,N,003240,5000,55 억,,60730,N,N,0,N,00,N
20240913,090140,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,590000,8000,2,1.37,16476000,28,53.85,587000,590000,586000,756000,408000,582000,588428.57,5.45,0,-5,586666,584332,580666,578332,574666,585500,579500,56,174000,5000,419040,1000,1,1113400,6569,-35.50,0.16,12,0.00,-16618.00,3800650.00,994000,20240130,-40.64,510000,20240805,15.69,994000,-40.64,20240130,510000,15.69,20240805,994000,-40.64,20240130,510000,15.69,20240805,0.17,N,003240,5000,55 억,,60730,N,N,0,N,00,N
20240912,160140,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,582000,6000,2,1.04,30166000,52,26.67,579000,583000,577000,748000,404000,576000,580115.38,5.45,0,16,584000,580000,577000,573000,570000,578500,571500,56,172000,5000,414720,1000,1,1113400,6480,-35.02,0.15,12,0.00,-16618.00,3800650.00,994000,20240130,-41.45,510000,20240805,14.12,994000,-41.45,20240130,510000,14.12,20240805,994000,-41.45,20240130,510000,14.12,20240805,0.18,N,003240,5000,55 억,,60722,N,N,0,N,00,N
20240912,150139,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,582000,6000,2,1.04,25515000,44,22.56,579000,583000,577000,748000,404000,576000,579886.36,5.45,0,12,584000,580000,577000,573000,570000,578500,571500,56,172000,5000,414720,1000,1,1113400,6480,-35.02,0.15,12,0.00,-16618.00,3800650.00,994000,20240130,-41.45,510000,20240805,14.12,994000,-41.45,20240130,510000,14.12,20240805,994000,-41.45,20240130,510000,14.12,20240805,0.18,N,003240,5000,55 억,,60722,N,N,0,N,00,N
20240912,140139,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,583000,7000,2,1.22,19135000,33,16.92,579000,583000,577000,748000,404000,576000,579848.48,5.45,0,10,584000,580000,577000,573000,570000,578500,571500,56,172000,5000,414720,1000,1,1113400,6491,-35.08,0.15,12,0.00,-16618.00,3800650.00,994000,20240130,-41.35,510000,20240805,14.31,994000,-41.35,20240130,510000,14.31,20240805,994000,-41.35,20240130,510000,14.31,20240805,0.18,N,003240,5000,55 억,,60722,N,N,0,N,00,N
20240912,130139,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,583000,7000,2,1.22,13912000,24,12.31,579000,583000,577000,748000,404000,576000,579666.67,5.45,0,9,584000,580000,577000,573000,570000,578500,571500,56,172000,5000,414720,1000,1,1113400,6491,-35.08,0.15,12,0.00,-16618.00,3800650.00,994000,20240130,-41.35,510000,20240805,14.31,994000,-41.35,20240130,510000,14.31,20240805,994000,-41.35,20240130,510000,14.31,20240805,0.18,N,003240,5000,55 억,,60722,N,N,0,N,00,N
20240912,120139,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,583000,7000,2,1.22,13912000,24,12.31,579000,583000,577000,748000,404000,576000,579666.67,5.45,0,9,584000,580000,577000,573000,570000,578500,571500,56,172000,5000,414720,1000,1,1113400,6491,-35.08,0.15,12,0.00,-16618.00,3800650.00,994000,20240130,-41.35,510000,20240805,14.31,994000,-41.35,20240130,510000,14.31,20240805,994000,-41.35,20240130,510000,14.31,20240805,0.18,N,003240,5000,55 억,,60722,N,N,0,N,00,N
20240912,110140,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,580000,4000,2,0.69,9843000,17,8.72,579000,580000,577000,748000,404000,576000,579000.00,5.45,0,8,584000,580000,577000,573000,570000,578500,571500,56,172000,5000,414720,1000,1,1113400,6458,-34.90,0.15,12,0.00,-16618.00,3800650.00,994000,20240130,-41.65,510000,20240805,13.73,994000,-41.65,20240130,510000,13.73,20240805,994000,-41.65,20240130,510000,13.73,20240805,0.18,N,003240,5000,55 억,,60722,N,N,0,N,00,N
20240912,100140,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,578000,2000,2,0.35,2892000,5,2.56,579000,579000,577000,748000,404000,576000,578400.00,5.45,0,0,584000,580000,577000,573000,570000,578500,571500,56,172000,5000,414720,1000,1,1113400,6435,-34.78,0.15,12,0.00,-16618.00,3800650.00,994000,20240130,-41.85,510000,20240805,13.33,994000,-41.85,20240130,510000,13.33,20240805,994000,-41.85,20240130,510000,13.33,20240805,0.18,N,003240,5000,55 억,,60722,N,N,0,N,00,N
20240912,090140,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,576000,0,3,0.00,0,0,0.00,0,0,0,748000,404000,576000,0.00,5.45,0,0,584000,580000,577000,573000,570000,578500,571500,56,172000,5000,414720,1000,1,1113400,6413,-34.66,0.15,12,0.00,-16618.00,3800650.00,994000,20240130,-42.05,510000,20240805,12.94,994000,-42.05,20240130,510000,12.94,20240805,994000,-42.05,20240130,510000,12.94,20240805,0.18,N,003240,5000,55 억,,60722,N,N,0,N,00,N
20240911,160139,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,576000,-5000,5,-0.86,112407000,195,114.71,581000,581000,574000,755000,407000,581000,576450.78,5.46,0,-15,589000,585000,582000,578000,575000,583500,576500,56,174000,5000,418320,1000,1,1113400,6413,-34.66,0.15,12,0.02,-16618.00,3800650.00,994000,20240130,-42.05,510000,20240805,12.94,994000,-42.05,20240130,510000,12.94,20240805,994000,-42.05,20240130,510000,12.94,20240805,0.17,N,003240,5000,55 억,,60739,N,N,0,N,00,N
20240911,150138,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,576000,-5000,5,-0.86,102042000,177,104.12,581000,581000,574000,755000,407000,581000,576508.47,5.46,0,-10,589000,585000,582000,578000,575000,583500,576500,56,174000,5000,418320,1000,1,1113400,6413,-34.66,0.15,12,0.02,-16618.00,3800650.00,994000,20240130,-42.05,510000,20240805,12.94,994000,-42.05,20240130,510000,12.94,20240805,994000,-42.05,20240130,510000,12.94,20240805,0.17,N,003240,5000,55 억,,60739,N,N,0,N,00,N
20240911,140140,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,578000,-3000,5,-0.52,73251000,127,74.71,581000,581000,574000,755000,407000,581000,576779.53,5.46,0,9,589000,585000,582000,578000,575000,583500,576500,56,174000,5000,418320,1000,1,1113400,6435,-34.78,0.15,12,0.01,-16618.00,3800650.00,994000,20240130,-41.85,510000,20240805,13.33,994000,-41.85,20240130,510000,13.33,20240805,994000,-41.85,20240130,510000,13.33,20240805,0.17,N,003240,5000,55 억,,60739,N,N,0,N,00,N
20240911,130139,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,579000,-2000,5,-0.34,71517000,124,72.94,581000,581000,574000,755000,407000,581000,576750.00,5.46,0,11,589000,585000,582000,578000,575000,583500,576500,56,174000,5000,418320,1000,1,1113400,6447,-34.84,0.15,12,0.01,-16618.00,3800650.00,994000,20240130,-41.75,510000,20240805,13.53,994000,-41.75,20240130,510000,13.53,20240805,994000,-41.75,20240130,510000,13.53,20240805,0.17,N,003240,5000,55 억,,60739,N,N,0,N,00,N
20240911,120140,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,580000,-1000,5,-0.17,68625000,119,70.00,581000,581000,574000,755000,407000,581000,576680.67,5.46,0,13,589000,585000,582000,578000,575000,583500,576500,56,174000,5000,418320,1000,1,1113400,6458,-34.90,0.15,12,0.01,-16618.00,3800650.00,994000,20240130,-41.65,510000,20240805,13.73,994000,-41.65,20240130,510000,13.73,20240805,994000,-41.65,20240130,510000,13.73,20240805,0.17,N,003240,5000,55 억,,60739,N,N,0,N,00,N
20240911,110138,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,578000,-3000,5,-0.52,66889000,116,68.24,581000,581000,574000,755000,407000,581000,576629.31,5.46,0,15,589000,585000,582000,578000,575000,583500,576500,56,174000,5000,418320,1000,1,1113400,6435,-34.78,0.15,12,0.01,-16618.00,3800650.00,994000,20240130,-41.85,510000,20240805,13.33,994000,-41.85,20240130,510000,13.33,20240805,994000,-41.85,20240130,510000,13.33,20240805,0.17,N,003240,5000,55 억,,60739,N,N,0,N,00,N
20240911,100138,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,579000,-2000,5,-0.34,58225000,101,59.41,581000,581000,574000,755000,407000,581000,576485.15,5.46,0,20,589000,585000,582000,578000,575000,583500,576500,56,174000,5000,418320,1000,1,1113400,6447,-34.84,0.15,12,0.01,-16618.00,3800650.00,994000,20240130,-41.75,510000,20240805,13.53,994000,-41.75,20240130,510000,13.53,20240805,994000,-41.75,20240130,510000,13.53,20240805,0.17,N,003240,5000,55 억,,60739,N,N,0,N,00,N
20240911,090139,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,581000,0,3,0.00,0,0,0.00,0,0,0,755000,407000,581000,0.00,5.46,0,0,589000,585000,582000,578000,575000,583500,576500,56,174000,5000,418320,1000,1,1113400,6469,-34.96,0.15,12,0.00,-16618.00,3800650.00,994000,20240130,-41.55,510000,20240805,13.92,994000,-41.55,20240130,510000,13.92,20240805,994000,-41.55,20240130,510000,13.92,20240805,0.17,N,003240,5000,55 억,,60739,N,N,0,N,00,N
20240910,160139,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,581000,-1000,5,-0.17,97780000,168,99.41,585000,586000,579000,756000,408000,582000,582023.81,5.46,0,-38,592000,587000,580000,575000,568000,589500,577500,56,174000,5000,419040,1000,1,1113400,6469,-34.96,0.15,12,0.02,-16618.00,3800650.00,994000,20240130,-41.55,510000,20240805,13.92,994000,-41.55,20240130,510000,13.92,20240805,994000,-41.55,20240130,510000,13.92,20240805,0.18,N,003240,5000,55 억,,60779,N,N,0,N,00,N
20240910,150140,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,582000,0,3,0.00,85017000,146,86.39,585000,586000,579000,756000,408000,582000,582308.22,5.46,0,-22,592000,587000,580000,575000,568000,589500,577500,56,174000,5000,419040,1000,1,1113400,6480,-35.02,0.15,12,0.01,-16618.00,3800650.00,994000,20240130,-41.45,510000,20240805,14.12,994000,-41.45,20240130,510000,14.12,20240805,994000,-41.45,20240130,510000,14.12,20240805,0.18,N,003240,5000,55 억,,60779,N,N,0,N,00,N
20240910,140139,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,581000,-1000,5,-0.17,82693000,142,84.02,585000,586000,579000,756000,408000,582000,582345.07,5.46,0,-21,592000,587000,580000,575000,568000,589500,577500,56,174000,5000,419040,1000,1,1113400,6469,-34.96,0.15,12,0.01,-16618.00,3800650.00,994000,20240130,-41.55,510000,20240805,13.92,994000,-41.55,20240130,510000,13.92,20240805,994000,-41.55,20240130,510000,13.92,20240805,0.18,N,003240,5000,55 억,,60779,N,N,0,N,00,N
20240910,130139,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,584000,2000,2,0.34,41499000,71,42.01,585000,586000,584000,756000,408000,582000,584492.96,5.46,0,-7,592000,587000,580000,575000,568000,589500,577500,56,174000,5000,419040,1000,1,1113400,6502,-35.14,0.15,12,0.01,-16618.00,3800650.00,994000,20240130,-41.25,510000,20240805,14.51,994000,-41.25,20240130,510000,14.51,20240805,994000,-41.25,20240130,510000,14.51,20240805,0.18,N,003240,5000,55 억,,60779,N,N,0,N,00,N
20240910,120138,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,585000,3000,2,0.52,40915000,70,41.42,585000,586000,584000,756000,408000,582000,584500.00,5.46,0,-7,592000,587000,580000,575000,568000,589500,577500,56,174000,5000,419040,1000,1,1113400,6513,-35.20,0.15,12,0.01,-16618.00,3800650.00,994000,20240130,-41.15,510000,20240805,14.71,994000,-41.15,20240130,510000,14.71,20240805,994000,-41.15,20240130,510000,14.71,20240805,0.18,N,003240,5000,55 억,,60779,N,N,0,N,00,N
20240910,110139,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,585000,3000,2,0.52,14622000,25,14.79,585000,586000,584000,756000,408000,582000,584880.00,5.46,0,-4,592000,587000,580000,575000,568000,589500,577500,56,174000,5000,419040,1000,1,1113400,6513,-35.20,0.15,12,0.00,-16618.00,3800650.00,994000,20240130,-41.15,510000,20240805,14.71,994000,-41.15,20240130,510000,14.71,20240805,994000,-41.15,20240130,510000,14.71,20240805,0.18,N,003240,5000,55 억,,60779,N,N,0,N,00,N
20240910,100139,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,585000,3000,2,0.52,13453000,23,13.61,585000,586000,584000,756000,408000,582000,584913.04,5.46,0,-4,592000,587000,580000,575000,568000,589500,577500,56,174000,5000,419040,1000,1,1113400,6513,-35.20,0.15,12,0.00,-16618.00,3800650.00,994000,20240130,-41.15,510000,20240805,14.71,994000,-41.15,20240130,510000,14.71,20240805,994000,-41.15,20240130,510000,14.71,20240805,0.18,N,003240,5000,55 억,,60779,N,N,0,N,00,N
20240910,090138,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,585000,3000,2,0.52,6435000,11,6.51,585000,585000,585000,756000,408000,582000,585000.00,5.46,0,-1,592000,587000,580000,575000,568000,589500,577500,56,174000,5000,419040,1000,1,1113400,6513,-35.20,0.15,12,0.00,-16618.00,3800650.00,994000,20240130,-41.15,510000,20240805,14.71,994000,-41.15,20240130,510000,14.71,20240805,994000,-41.15,20240130,510000,14.71,20240805,0.18,N,003240,5000,55 억,,60779,N,N,0,N,00,N
20240909,160137,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,582000,-2000,5,-0.34,97441000,168,30.60,579000,585000,573000,759000,409000,584000,580005.95,5.46,0,-33,592666,588332,584666,580332,576666,586500,578500,56,175000,5000,420480,1000,1,1113400,6480,-35.02,0.15,12,0.02,-16618.00,3800650.00,994000,20240130,-41.45,510000,20240805,14.12,994000,-41.45,20240130,510000,14.12,20240805,994000,-41.45,20240130,510000,14.12,20240805,0.18,N,003240,5000,55 억,,60813,N,N,2,N,00,N
20240909,150137,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,582000,-2000,5,-0.34,82337000,142,25.87,579000,585000,573000,759000,409000,584000,579838.03,5.46,0,-29,592666,588332,584666,580332,576666,586500,578500,56,175000,5000,420480,1000,1,1113400,6480,-35.02,0.15,12,0.01,-16618.00,3800650.00,994000,20240130,-41.45,510000,20240805,14.12,994000,-41.45,20240130,510000,14.12,20240805,994000,-41.45,20240130,510000,14.12,20240805,0.18,N,003240,5000,55 억,,60813,N,N,2,N,00,N
20240909,140138,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,580000,-4000,5,-0.68,74782000,129,23.50,579000,585000,573000,759000,409000,584000,579705.43,5.46,0,-25,592666,588332,584666,580332,576666,586500,578500,56,175000,5000,420480,1000,1,1113400,6458,-34.90,0.15,12,0.01,-16618.00,3800650.00,994000,20240130,-41.65,510000,20240805,13.73,994000,-41.65,20240130,510000,13.73,20240805,994000,-41.65,20240130,510000,13.73,20240805,0.18,N,003240,5000,55 억,,60813,N,N,2,N,00,N
20240909,130138,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,579000,-5000,5,-0.86,70724000,122,22.22,579000,585000,573000,759000,409000,584000,579704.92,5.46,0,-23,592666,588332,584666,580332,576666,586500,578500,56,175000,5000,420480,1000,1,1113400,6447,-34.84,0.15,12,0.01,-16618.00,3800650.00,994000,20240130,-41.75,510000,20240805,13.53,994000,-41.75,20240130,510000,13.53,20240805,994000,-41.75,20240130,510000,13.53,20240805,0.18,N,003240,5000,55 억,,60813,N,N,2,N,00,N
20240909,120137,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,579000,-5000,5,-0.86,63183000,109,19.85,579000,585000,573000,759000,409000,584000,579660.55,5.46,0,-23,592666,588332,584666,580332,576666,586500,578500,56,175000,5000,420480,1000,1,1113400,6447,-34.84,0.15,12,0.01,-16618.00,3800650.00,994000,20240130,-41.75,510000,20240805,13.53,994000,-41.75,20240130,510000,13.53,20240805,994000,-41.75,20240130,510000,13.53,20240805,0.18,N,003240,5000,55 억,,60813,N,N,2,N,00,N
20240909,110137,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,575000,-9000,5,-1.54,49848000,86,15.66,579000,585000,573000,759000,409000,584000,579627.91,5.46,0,-21,592666,588332,584666,580332,576666,586500,578500,56,175000,5000,420480,1000,1,1113400,6402,-34.60,0.15,12,0.01,-16618.00,3800650.00,994000,20240130,-42.15,510000,20240805,12.75,994000,-42.15,20240130,510000,12.75,20240805,994000,-42.15,20240130,510000,12.75,20240805,0.18,N,003240,5000,55 억,,60813,N,N,2,N,00,N
20240909,100139,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,579000,-5000,5,-0.86,41772000,72,13.11,579000,585000,573000,759000,409000,584000,580166.67,5.46,0,-22,592666,588332,584666,580332,576666,586500,578500,56,175000,5000,420480,1000,1,1113400,6447,-34.84,0.15,12,0.01,-16618.00,3800650.00,994000,20240130,-41.75,510000,20240805,13.53,994000,-41.75,20240130,510000,13.53,20240805,994000,-41.75,20240130,510000,13.53,20240805,0.18,N,003240,5000,55 억,,60813,N,N,2,N,00,N
20240909,090137,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,583000,-1000,5,-0.17,3478000,6,1.09,579000,583000,579000,759000,409000,584000,579666.67,5.46,0,0,592666,588332,584666,580332,576666,586500,578500,56,175000,5000,420480,1000,1,1113400,6491,-35.08,0.15,12,0.00,-16618.00,3800650.00,994000,20240130,-41.35,510000,20240805,14.31,994000,-41.35,20240130,510000,14.31,20240805,994000,-41.35,20240130,510000,14.31,20240805,0.18,N,003240,5000,55 억,,60813,N,N,2,N,00,N
20240906,160135,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,584000,-4000,5,-0.68,320897000,549,148.78,588000,589000,581000,764000,412000,588000,584512.77,5.48,0,-197,596666,592332,589666,585332,582666,591000,584000,56,176000,5000,423360,1000,1,1113400,6502,-35.14,0.15,12,0.05,-16618.00,3800650.00,994000,20240130,-41.25,510000,20240805,14.51,994000,-41.25,20240130,510000,14.51,20240805,994000,-41.25,20240130,510000,14.51,20240805,0.18,N,003240,5000,55 억,,61025,N,N,2,N,00,N
20240906,150138,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,584000,-4000,5,-0.68,310388000,531,143.90,588000,589000,581000,764000,412000,588000,584534.84,5.48,0,-194,596666,592332,589666,585332,582666,591000,584000,56,176000,5000,423360,1000,1,1113400,6502,-35.14,0.15,12,0.05,-16618.00,3800650.00,994000,20240130,-41.25,510000,20240805,14.51,994000,-41.25,20240130,510000,14.51,20240805,994000,-41.25,20240130,510000,14.51,20240805,0.18,N,003240,5000,55 억,,61025,N,N,0,N,00,N
20240906,140138,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,581000,-7000,5,-1.19,280088000,479,129.81,588000,589000,581000,764000,412000,588000,584734.86,5.48,0,-182,596666,592332,589666,585332,582666,591000,584000,56,176000,5000,423360,1000,1,1113400,6469,-34.96,0.15,12,0.04,-16618.00,3800650.00,994000,20240130,-41.55,510000,20240805,13.92,994000,-41.55,20240130,510000,13.92,20240805,994000,-41.55,20240130,510000,13.92,20240805,0.18,N,003240,5000,55 억,,61025,N,N,0,N,00,N
20240906,130137,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,581000,-7000,5,-1.19,253348000,433,117.34,588000,589000,581000,764000,412000,588000,585099.31,5.48,0,-190,596666,592332,589666,585332,582666,591000,584000,56,176000,5000,423360,1000,1,1113400,6469,-34.96,0.15,12,0.04,-16618.00,3800650.00,994000,20240130,-41.55,510000,20240805,13.92,994000,-41.55,20240130,510000,13.92,20240805,994000,-41.55,20240130,510000,13.92,20240805,0.18,N,003240,5000,55 억,,61025,N,N,0,N,00,N
20240906,120137,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,583000,-5000,5,-0.85,217243000,371,100.54,588000,589000,582000,764000,412000,588000,585560.65,5.48,0,-169,596666,592332,589666,585332,582666,591000,584000,56,176000,5000,423360,1000,1,1113400,6491,-35.08,0.15,12,0.03,-16618.00,3800650.00,994000,20240130,-41.35,510000,20240805,14.31,994000,-41.35,20240130,510000,14.31,20240805,994000,-41.35,20240130,510000,14.31,20240805,0.18,N,003240,5000,55 억,,61025,N,N,0,N,00,N
20240906,110138,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,587000,-1000,5,-0.17,177449000,303,82.11,588000,589000,582000,764000,412000,588000,585640.26,5.48,0,-167,596666,592332,589666,585332,582666,591000,584000,56,176000,5000,423360,1000,1,1113400,6536,-35.32,0.15,12,0.03,-16618.00,3800650.00,994000,20240130,-40.95,510000,20240805,15.10,994000,-40.95,20240130,510000,15.10,20240805,994000,-40.95,20240130,510000,15.10,20240805,0.18,N,003240,5000,55 억,,61025,N,N,0,N,00,N
20240906,100137,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,584000,-4000,5,-0.68,128337000,219,59.35,588000,589000,582000,764000,412000,588000,586013.70,5.48,0,-148,596666,592332,589666,585332,582666,591000,584000,56,176000,5000,423360,1000,1,1113400,6502,-35.14,0.15,12,0.02,-16618.00,3800650.00,994000,20240130,-41.25,510000,20240805,14.51,994000,-41.25,20240130,510000,14.51,20240805,994000,-41.25,20240130,510000,14.51,20240805,0.18,N,003240,5000,55 억,,61025,N,N,0,N,00,N
20240906,090137,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,588000,0,3,0.00,0,0,0.00,0,0,0,764000,412000,588000,0.00,5.48,0,0,596666,592332,589666,585332,582666,591000,584000,56,176000,5000,423360,1000,1,1113400,6547,-35.38,0.15,12,0.00,-16618.00,3800650.00,994000,20240130,-40.85,510000,20240805,15.29,994000,-40.85,20240130,510000,15.29,20240805,994000,-40.85,20240130,510000,15.29,20240805,0.18,N,003240,5000,55 억,,61025,N,N,0,N,00,N
20240905,160137,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,588000,-4000,5,-0.68,217300000,368,80.00,590000,594000,587000,769000,415000,592000,590489.13,5.49,0,-71,602000,597000,590000,585000,578000,593500,581500,56,177000,5000,426240,1000,1,1113400,6547,-35.38,0.15,12,0.03,-16618.00,3800650.00,994000,20240130,-40.85,510000,20240805,15.29,994000,-40.85,20240130,510000,15.29,20240805,994000,-40.85,20240130,510000,15.29,20240805,0.18,N,003240,5000,55 억,,61091,N,N,0,N,00,N
20240905,150138,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,591000,-1000,5,-0.17,207284000,351,76.30,590000,594000,587000,769000,415000,592000,590552.71,5.49,0,-56,602000,597000,590000,585000,578000,593500,581500,56,177000,5000,426240,1000,1,1113400,6580,-35.56,0.16,12,0.03,-16618.00,3800650.00,994000,20240130,-40.54,510000,20240805,15.88,994000,-40.54,20240130,510000,15.88,20240805,994000,-40.54,20240130,510000,15.88,20240805,0.18,N,003240,5000,55 억,,61091,N,N,0,N,00,N
20240905,140138,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,587000,-5000,5,-0.84,178384000,302,65.65,590000,594000,587000,769000,415000,592000,590675.50,5.49,0,-30,602000,597000,590000,585000,578000,593500,581500,56,177000,5000,426240,1000,1,1113400,6536,-35.32,0.15,12,0.03,-16618.00,3800650.00,994000,20240130,-40.95,510000,20240805,15.10,994000,-40.95,20240130,510000,15.10,20240805,994000,-40.95,20240130,510000,15.10,20240805,0.18,N,003240,5000,55 억,,61091,N,N,0,N,00,N
20240905,130137,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,590000,-2000,5,-0.34,173100000,293,63.70,590000,594000,587000,769000,415000,592000,590784.98,5.49,0,-23,602000,597000,590000,585000,578000,593500,581500,56,177000,5000,426240,1000,1,1113400,6569,-35.50,0.16,12,0.03,-16618.00,3800650.00,994000,20240130,-40.64,510000,20240805,15.69,994000,-40.64,20240130,510000,15.69,20240805,994000,-40.64,20240130,510000,15.69,20240805,0.18,N,003240,5000,55 억,,61091,N,N,0,N,00,N
20240905,120135,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,591000,-1000,5,-0.17,130094000,220,47.83,590000,594000,589000,769000,415000,592000,591336.36,5.49,0,39,602000,597000,590000,585000,578000,593500,581500,56,177000,5000,426240,1000,1,1113400,6580,-35.56,0.16,12,0.02,-16618.00,3800650.00,994000,20240130,-40.54,510000,20240805,15.88,994000,-40.54,20240130,510000,15.88,20240805,994000,-40.54,20240130,510000,15.88,20240805,0.18,N,003240,5000,55 억,,61091,N,N,0,N,00,N
20240905,110137,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,592000,0,3,0.00,97545000,165,35.87,590000,594000,589000,769000,415000,592000,591181.82,5.49,0,65,602000,597000,590000,585000,578000,593500,581500,56,177000,5000,426240,1000,1,1113400,6591,-35.62,0.16,12,0.01,-16618.00,3800650.00,994000,20240130,-40.44,510000,20240805,16.08,994000,-40.44,20240130,510000,16.08,20240805,994000,-40.44,20240130,510000,16.08,20240805,0.18,N,003240,5000,55 억,,61091,N,N,0,N,00,N
20240905,100136,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,594000,2000,2,0.34,91039000,154,33.48,590000,594000,589000,769000,415000,592000,591162.34,5.49,0,68,602000,597000,590000,585000,578000,593500,581500,56,177000,5000,426240,1000,1,1113400,6614,-35.74,0.16,12,0.01,-16618.00,3800650.00,994000,20240130,-40.24,510000,20240805,16.47,994000,-40.24,20240130,510000,16.47,20240805,994000,-40.24,20240130,510000,16.47,20240805,0.18,N,003240,5000,55 억,,61091,N,N,0,N,00,N
20240905,090138,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,590000,-2000,5,-0.34,590000,1,0.22,590000,590000,590000,769000,415000,592000,590000.00,5.49,0,0,602000,597000,590000,585000,578000,593500,581500,56,177000,5000,426240,1000,1,1113400,6569,-35.50,0.16,12,0.00,-16618.00,3800650.00,994000,20240130,-40.64,510000,20240805,15.69,994000,-40.64,20240130,510000,15.69,20240805,994000,-40.64,20240130,510000,15.69,20240805,0.18,N,003240,5000,55 억,,61091,N,N,0,N,00,N
20240904,160135,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,592000,-7000,5,-1.17,270471000,460,86.63,595000,595000,583000,778000,420000,599000,587971.68,5.50,0,-160,615000,607000,597000,589000,579000,611000,593000,56,179000,5000,431280,1000,1,1113400,6591,-35.62,0.16,12,0.04,-16618.00,3800650.00,994000,20240130,-40.44,510000,20240805,16.08,994000,-40.44,20240130,510000,16.08,20240805,994000,-40.44,20240130,510000,16.08,20240805,0.18,N,003240,5000,55 억,,61253,N,N,0,N,00,N
20240904,150136,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,592000,-7000,5,-1.17,265741000,452,85.12,595000,595000,583000,778000,420000,599000,587922.57,5.50,0,-155,615000,607000,597000,589000,579000,611000,593000,56,179000,5000,431280,1000,1,1113400,6591,-35.62,0.16,12,0.04,-16618.00,3800650.00,994000,20240130,-40.44,510000,20240805,16.08,994000,-40.44,20240130,510000,16.08,20240805,994000,-40.44,20240130,510000,16.08,20240805,0.18,N,003240,5000,55 억,,61253,N,N,0,N,00,N
20240904,140137,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,590000,-9000,5,-1.50,231560000,394,74.20,595000,595000,583000,778000,420000,599000,587715.74,5.50,0,-149,615000,607000,597000,589000,579000,611000,593000,56,179000,5000,431280,1000,1,1113400,6569,-35.50,0.16,12,0.04,-16618.00,3800650.00,994000,20240130,-40.64,510000,20240805,15.69,994000,-40.64,20240130,510000,15.69,20240805,994000,-40.64,20240130,510000,15.69,20240805,0.18,N,003240,5000,55 억,,61253,N,N,0,N,00,N
20240904,130137,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,589000,-10000,5,-1.67,218598000,372,70.06,595000,595000,583000,778000,420000,599000,587629.03,5.50,0,-144,615000,607000,597000,589000,579000,611000,593000,56,179000,5000,431280,1000,1,1113400,6558,-35.44,0.15,12,0.03,-16618.00,3800650.00,994000,20240130,-40.74,510000,20240805,15.49,994000,-40.74,20240130,510000,15.49,20240805,994000,-40.74,20240130,510000,15.49,20240805,0.18,N,003240,5000,55 억,,61253,N,N,0,N,00,N
20240904,120135,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,589000,-10000,5,-1.67,200346000,341,64.22,595000,595000,583000,778000,420000,599000,587524.93,5.50,0,-140,615000,607000,597000,589000,579000,611000,593000,56,179000,5000,431280,1000,1,1113400,6558,-35.44,0.15,12,0.03,-16618.00,3800650.00,994000,20240130,-40.74,510000,20240805,15.49,994000,-40.74,20240130,510000,15.49,20240805,994000,-40.74,20240130,510000,15.49,20240805,0.18,N,003240,5000,55 억,,61253,N,N,0,N,00,N
20240904,110135,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,590000,-9000,5,-1.50,195634000,333,62.71,595000,595000,583000,778000,420000,599000,587489.49,5.50,0,-139,615000,607000,597000,589000,579000,611000,593000,56,179000,5000,431280,1000,1,1113400,6569,-35.50,0.16,12,0.03,-16618.00,3800650.00,994000,20240130,-40.64,510000,20240805,15.69,994000,-40.64,20240130,510000,15.69,20240805,994000,-40.64,20240130,510000,15.69,20240805,0.18,N,003240,5000,55 억,,61253,N,N,0,N,00,N
20240904,100137,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,590000,-9000,5,-1.50,177353000,302,56.87,595000,595000,583000,778000,420000,599000,587261.59,5.50,0,-138,615000,607000,597000,589000,579000,611000,593000,56,179000,5000,431280,1000,1,1113400,6569,-35.50,0.16,12,0.03,-16618.00,3800650.00,994000,20240130,-40.64,510000,20240805,15.69,994000,-40.64,20240130,510000,15.69,20240805,994000,-40.64,20240130,510000,15.69,20240805,0.18,N,003240,5000,55 억,,61253,N,N,0,N,00,N
20240904,090137,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,587000,-12000,5,-2.00,7075000,12,2.26,595000,595000,587000,778000,420000,599000,589583.33,5.50,0,-8,615000,607000,597000,589000,579000,611000,593000,56,179000,5000,431280,1000,1,1113400,6536,-35.32,0.15,12,0.00,-16618.00,3800650.00,994000,20240130,-40.95,510000,20240805,15.10,994000,-40.95,20240130,510000,15.10,20240805,994000,-40.95,20240130,510000,15.10,20240805,0.18,N,003240,5000,55 억,,61253,N,N,0,N,00,N
20240903,160135,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,599000,8000,2,1.35,311234000,519,428.93,588000,605000,587000,768000,414000,591000,599694.88,5.50,0,10,594333,592666,590333,588666,586333,593500,589500,56,177000,5000,425520,1000,1,1113400,6669,-36.05,0.16,12,0.05,-16618.00,3800650.00,994000,20240130,-39.74,510000,20240805,17.45,994000,-39.74,20240130,510000,17.45,20240805,994000,-39.74,20240130,510000,17.45,20240805,0.18,N,003240,5000,55 억,,61239,N,N,0,N,00,N
20240903,150135,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,600000,9000,2,1.52,298652000,498,411.57,588000,605000,587000,768000,414000,591000,599702.81,5.50,0,11,594333,592666,590333,588666,586333,593500,589500,56,177000,5000,425520,1000,1,1113400,6680,-36.11,0.16,12,0.04,-16618.00,3800650.00,994000,20240130,-39.64,510000,20240805,17.65,994000,-39.64,20240130,510000,17.65,20240805,994000,-39.64,20240130,510000,17.65,20240805,0.18,N,003240,5000,55 억,,61239,N,N,0,N,00,N
20240903,140136,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,603000,12000,2,2.03,287232000,479,395.87,588000,605000,587000,768000,414000,591000,599649.27,5.50,0,15,594333,592666,590333,588666,586333,593500,589500,56,177000,5000,425520,1000,1,1113400,6714,-36.29,0.16,12,0.04,-16618.00,3800650.00,994000,20240130,-39.34,510000,20240805,18.24,994000,-39.34,20240130,510000,18.24,20240805,994000,-39.34,20240130,510000,18.24,20240805,0.18,N,003240,5000,55 억,,61239,N,N,0,N,00,N
20240903,130135,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,604000,13000,2,2.20,284818000,475,392.56,588000,605000,587000,768000,414000,591000,599616.84,5.50,0,15,594333,592666,590333,588666,586333,593500,589500,56,177000,5000,425520,1000,1,1113400,6725,-36.35,0.16,12,0.04,-16618.00,3800650.00,994000,20240130,-39.24,510000,20240805,18.43,994000,-39.24,20240130,510000,18.43,20240805,994000,-39.24,20240130,510000,18.43,20240805,0.18,N,003240,5000,55 억,,61239,N,N,0,N,00,N
20240903,120135,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,604000,13000,2,2.20,157742000,264,218.18,588000,604000,587000,768000,414000,591000,597507.58,5.50,0,15,594333,592666,590333,588666,586333,593500,589500,56,177000,5000,425520,1000,1,1113400,6725,-36.35,0.16,12,0.02,-16618.00,3800650.00,994000,20240130,-39.24,510000,20240805,18.43,994000,-39.24,20240130,510000,18.43,20240805,994000,-39.24,20240130,510000,18.43,20240805,0.18,N,003240,5000,55 억,,61239,N,N,0,N,00,N
20240903,110134,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,594000,3000,2,0.51,41974000,71,58.68,588000,594000,587000,768000,414000,591000,591183.10,5.50,0,-6,594333,592666,590333,588666,586333,593500,589500,56,177000,5000,425520,1000,1,1113400,6614,-35.74,0.16,12,0.01,-16618.00,3800650.00,994000,20240130,-40.24,510000,20240805,16.47,994000,-40.24,20240130,510000,16.47,20240805,994000,-40.24,20240130,510000,16.47,20240805,0.18,N,003240,5000,55 억,,61239,N,N,0,N,00,N
20240903,100134,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,593000,2000,2,0.34,28339000,48,39.67,588000,593000,587000,768000,414000,591000,590395.83,5.50,0,-11,594333,592666,590333,588666,586333,593500,589500,56,177000,5000,425520,1000,1,1113400,6602,-35.68,0.16,12,0.00,-16618.00,3800650.00,994000,20240130,-40.34,510000,20240805,16.27,994000,-40.34,20240130,510000,16.27,20240805,994000,-40.34,20240130,510000,16.27,20240805,0.18,N,003240,5000,55 억,,61239,N,N,0,N,00,N
20240903,090134,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,591000,0,3,0.00,0,0,0.00,0,0,0,768000,414000,591000,0.00,5.50,0,0,594333,592666,590333,588666,586333,593500,589500,56,177000,5000,425520,1000,1,1113400,6580,-35.56,0.16,12,0.00,-16618.00,3800650.00,994000,20240130,-40.54,510000,20240805,15.88,994000,-40.54,20240130,510000,15.88,20240805,994000,-40.54,20240130,510000,15.88,20240805,0.18,N,003240,5000,55 억,,61239,N,N,0,N,00,N
20240902,160134,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,591000,1000,2,0.17,70970000,120,32.09,590000,592000,588000,767000,413000,590000,591416.67,5.50,0,0,600000,595000,590000,585000,580000,597500,587500,56,177000,5000,424800,1000,1,1113400,6580,-35.56,0.16,12,0.01,-16618.00,3800650.00,994000,20240130,-40.54,510000,20240805,15.88,994000,-40.54,20240130,510000,15.88,20240805,994000,-40.54,20240130,510000,15.88,20240805,0.18,N,003240,5000,55 억,,61239,N,N,0,N,00,N
20240902,150135,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,591000,1000,2,0.17,60940000,103,27.54,590000,592000,589000,767000,413000,590000,591650.49,5.50,0,-2,600000,595000,590000,585000,580000,597500,587500,56,177000,5000,424800,1000,1,1113400,6580,-35.56,0.16,12,0.01,-16618.00,3800650.00,994000,20240130,-40.54,510000,20240805,15.88,994000,-40.54,20240130,510000,15.88,20240805,994000,-40.54,20240130,510000,15.88,20240805,0.18,N,003240,5000,55 억,,61239,N,N,0,N,00,N
20240902,140135,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,590000,0,3,0.00,58578000,99,26.47,590000,592000,589000,767000,413000,590000,591696.97,5.50,0,-2,600000,595000,590000,585000,580000,597500,587500,56,177000,5000,424800,1000,1,1113400,6569,-35.50,0.16,12,0.01,-16618.00,3800650.00,994000,20240130,-40.64,510000,20240805,15.69,994000,-40.64,20240130,510000,15.69,20240805,994000,-40.64,20240130,510000,15.69,20240805,0.18,N,003240,5000,55 억,,61239,N,N,0,N,00,N
20240902,130136,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,591000,1000,2,0.17,57988000,98,26.20,590000,592000,589000,767000,413000,590000,591714.29,5.50,0,-2,600000,595000,590000,585000,580000,597500,587500,56,177000,5000,424800,1000,1,1113400,6580,-35.56,0.16,12,0.01,-16618.00,3800650.00,994000,20240130,-40.54,510000,20240805,15.88,994000,-40.54,20240130,510000,15.88,20240805,994000,-40.54,20240130,510000,15.88,20240805,0.18,N,003240,5000,55 억,,61239,N,N,0,N,00,N
20240902,120136,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,590000,0,3,0.00,55038000,93,24.87,590000,592000,590000,767000,413000,590000,591806.45,5.50,0,-3,600000,595000,590000,585000,580000,597500,587500,56,177000,5000,424800,1000,1,1113400,6569,-35.50,0.16,12,0.01,-16618.00,3800650.00,994000,20240130,-40.64,510000,20240805,15.69,994000,-40.64,20240130,510000,15.69,20240805,994000,-40.64,20240130,510000,15.69,20240805,0.18,N,003240,5000,55 억,,61239,N,N,0,N,00,N
20240902,110135,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,592000,2000,2,0.34,52087000,88,23.53,590000,592000,590000,767000,413000,590000,591897.73,5.50,0,-3,600000,595000,590000,585000,580000,597500,587500,56,177000,5000,424800,1000,1,1113400,6591,-35.62,0.16,12,0.01,-16618.00,3800650.00,994000,20240130,-40.44,510000,20240805,16.08,994000,-40.44,20240130,510000,16.08,20240805,994000,-40.44,20240130,510000,16.08,20240805,0.18,N,003240,5000,55 억,,61239,N,N,0,N,00,N
20240902,100135,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,592000,2000,2,0.34,36110000,61,16.31,590000,592000,590000,767000,413000,590000,591967.21,5.50,0,-3,600000,595000,590000,585000,580000,597500,587500,56,177000,5000,424800,1000,1,1113400,6591,-35.62,0.16,12,0.01,-16618.00,3800650.00,994000,20240130,-40.44,510000,20240805,16.08,994000,-40.44,20240130,510000,16.08,20240805,994000,-40.44,20240130,510000,16.08,20240805,0.18,N,003240,5000,55 억,,61239,N,N,0,N,00,N
20240902,090133,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,590000,0,3,0.00,590000,1,0.27,590000,590000,590000,767000,413000,590000,590000.00,5.50,0,0,600000,595000,590000,585000,580000,597500,587500,56,177000,5000,424800,1000,1,1113400,6569,-35.50,0.16,12,0.00,-16618.00,3800650.00,994000,20240130,-40.64,510000,20240805,15.69,994000,-40.64,20240130,510000,15.69,20240805,994000,-40.64,20240130,510000,15.69,20240805,0.18,N,003240,5000,55 억,,61239,N,N,0,N,00,N