KissMeData/004840/price/prices-20230901.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
20230927,160159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5730,630,2,12.35,1174233090,216095,133.19,5100,5800,5090,6630,3570,5100,5433.41,0.99,0,23068,5900,5500,5300,4900,4700,5400,4800,100,1530,500,3570,10,1,19930000,1142,74.42,0.31,12,1.08,77.00,18462.00,6770,20230912,-15.36,3760,20230104,52.39,6770,-15.36,20230912,3760,52.39,20230104,6770,-15.36,20230912,3760,52.39,20230104,0.96,N,004840,500,99 억,,197137,N,N,5,N,00,N
20230927,150201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5550,450,2,8.82,1144124110,210801,129.93,5100,5800,5090,6630,3570,5100,5427.55,0.99,0,23027,5900,5500,5300,4900,4700,5400,4800,100,1530,500,3570,10,1,19930000,1106,72.08,0.30,12,1.06,77.00,18462.00,6770,20230912,-18.02,3760,20230104,47.61,6770,-18.02,20230912,3760,47.61,20230104,6770,-18.02,20230912,3760,47.61,20230104,0.96,N,004840,500,99 억,,197137,N,N,9,N,00,N
20230927,140201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5540,440,2,8.63,1105943020,203963,125.71,5100,5800,5090,6630,3570,5100,5422.32,0.99,0,23153,5900,5500,5300,4900,4700,5400,4800,100,1530,500,3570,10,1,19930000,1104,71.95,0.30,12,1.02,77.00,18462.00,6770,20230912,-18.17,3760,20230104,47.34,6770,-18.17,20230912,3760,47.34,20230104,6770,-18.17,20230912,3760,47.34,20230104,0.96,N,004840,500,99 억,,197137,N,N,9,N,00,N
20230927,130200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5500,400,2,7.84,1085068220,200159,123.37,5100,5800,5090,6630,3570,5100,5421.08,0.99,0,21839,5900,5500,5300,4900,4700,5400,4800,100,1530,500,3570,10,1,19930000,1096,71.43,0.30,12,1.00,77.00,18462.00,6770,20230912,-18.76,3760,20230104,46.28,6770,-18.76,20230912,3760,46.28,20230104,6770,-18.76,20230912,3760,46.28,20230104,0.96,N,004840,500,99 억,,197137,N,N,9,N,00,N
20230927,120200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5550,450,2,8.82,1005252030,185604,114.40,5100,5800,5090,6630,3570,5100,5416.16,0.99,0,12723,5900,5500,5300,4900,4700,5400,4800,100,1530,500,3570,10,1,19930000,1106,72.08,0.30,12,0.93,77.00,18462.00,6770,20230912,-18.02,3760,20230104,47.61,6770,-18.02,20230912,3760,47.61,20230104,6770,-18.02,20230912,3760,47.61,20230104,0.96,N,004840,500,99 억,,197137,N,N,9,N,00,N
20230927,110159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5620,520,2,10.20,641939550,121693,75.01,5100,5680,5090,6630,3570,5100,5275.12,0.99,0,21168,5900,5500,5300,4900,4700,5400,4800,100,1530,500,3570,10,1,19930000,1120,72.99,0.30,12,0.61,77.00,18462.00,6770,20230912,-16.99,3760,20230104,49.47,6770,-16.99,20230912,3760,49.47,20230104,6770,-16.99,20230912,3760,49.47,20230104,0.96,N,004840,500,99 억,,197137,N,N,9,N,00,N
20230927,100159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5320,220,2,4.31,457541790,88281,54.41,5100,5440,5090,6630,3570,5100,5182.82,0.99,0,18481,5900,5500,5300,4900,4700,5400,4800,100,1530,500,3570,10,1,19930000,1060,69.09,0.29,12,0.44,77.00,18462.00,6770,20230912,-21.42,3760,20230104,41.49,6770,-21.42,20230912,3760,41.49,20230104,6770,-21.42,20230912,3760,41.49,20230104,0.96,N,004840,500,99 억,,197137,N,N,9,N,00,N
20230927,090201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5170,70,2,1.37,281227490,55102,33.96,5100,5230,5090,6630,3570,5100,5103.76,0.99,0,291,5900,5500,5300,4900,4700,5400,4800,100,1530,500,3570,10,1,19930000,1030,67.14,0.28,12,0.28,77.00,18462.00,6770,20230912,-23.63,3760,20230104,37.50,6770,-23.63,20230912,3760,37.50,20230104,6770,-23.63,20230912,3760,37.50,20230104,0.96,N,004840,500,99 억,,197137,N,N,9,N,00,N
20230926,160200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5100,-450,5,-8.11,846384680,158648,365.72,5700,5700,5100,7210,3890,5550,5336.99,0.76,0,41523,6216,5882,5716,5382,5216,5800,5300,100,1660,500,3880,10,1,19930000,1016,66.23,0.28,12,0.80,77.00,18462.00,6770,20230912,-24.67,3760,20230104,35.64,6770,-24.67,20230912,3760,35.64,20230104,6770,-24.67,20230912,3760,35.64,20230104,0.97,N,004840,500,99 억,,151901,N,N,9,N,00,N
20230926,150200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5260,-290,5,-5.23,712344760,132744,306.00,5700,5700,5180,7210,3890,5550,5366.30,0.76,0,43954,6216,5882,5716,5382,5216,5800,5300,100,1660,500,3880,10,1,19930000,1048,68.31,0.28,12,0.67,77.00,18462.00,6770,20230912,-22.30,3760,20230104,39.89,6770,-22.30,20230912,3760,39.89,20230104,6770,-22.30,20230912,3760,39.89,20230104,0.97,N,004840,500,99 억,,151901,N,N,18,N,00,N
20230926,140158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5420,-130,5,-2.34,271533180,49361,113.79,5700,5700,5370,7210,3890,5550,5500.96,0.76,0,15030,6216,5882,5716,5382,5216,5800,5300,100,1660,500,3880,10,1,19930000,1080,70.39,0.29,12,0.25,77.00,18462.00,6770,20230912,-19.94,3760,20230104,44.15,6770,-19.94,20230912,3760,44.15,20230104,6770,-19.94,20230912,3760,44.15,20230104,0.97,N,004840,500,99 억,,151901,N,N,18,N,00,N
20230926,130158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5430,-120,5,-2.16,248342650,45075,103.91,5700,5700,5390,7210,3890,5550,5509.54,0.76,0,13078,6216,5882,5716,5382,5216,5800,5300,100,1660,500,3880,10,1,19930000,1082,70.52,0.29,12,0.23,77.00,18462.00,6770,20230912,-19.79,3760,20230104,44.41,6770,-19.79,20230912,3760,44.41,20230104,6770,-19.79,20230912,3760,44.41,20230104,0.97,N,004840,500,99 억,,151901,N,N,18,N,00,N
20230926,120159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5490,-60,5,-1.08,192422650,34751,80.11,5700,5700,5400,7210,3890,5550,5537.18,0.76,0,9500,6216,5882,5716,5382,5216,5800,5300,100,1660,500,3880,10,1,19930000,1094,71.30,0.30,12,0.17,77.00,18462.00,6770,20230912,-18.91,3760,20230104,46.01,6770,-18.91,20230912,3760,46.01,20230104,6770,-18.91,20230912,3760,46.01,20230104,0.97,N,004840,500,99 억,,151901,N,N,18,N,00,N
20230926,110158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5450,-100,5,-1.80,136167460,24421,56.30,5700,5700,5450,7210,3890,5550,5575.84,0.76,0,6838,6216,5882,5716,5382,5216,5800,5300,100,1660,500,3880,10,1,19930000,1086,70.78,0.30,12,0.12,77.00,18462.00,6770,20230912,-19.50,3760,20230104,44.95,6770,-19.50,20230912,3760,44.95,20230104,6770,-19.50,20230912,3760,44.95,20230104,0.97,N,004840,500,99 억,,151901,N,N,18,N,00,N
20230926,100159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5650,100,2,1.80,81363890,14507,33.44,5700,5700,5560,7210,3890,5550,5608.60,0.76,0,5434,6216,5882,5716,5382,5216,5800,5300,100,1660,500,3880,10,1,19930000,1126,73.38,0.31,12,0.07,77.00,18462.00,6770,20230912,-16.54,3760,20230104,50.27,6770,-16.54,20230912,3760,50.27,20230104,6770,-16.54,20230912,3760,50.27,20230104,0.97,N,004840,500,99 억,,151901,N,N,18,N,00,N
20230926,090159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5660,110,2,1.98,8075010,1430,3.30,5700,5700,5620,7210,3890,5550,5646.93,0.76,0,632,6216,5882,5716,5382,5216,5800,5300,100,1660,500,3880,10,1,19930000,1128,73.51,0.31,12,0.01,77.00,18462.00,6770,20230912,-16.40,3760,20230104,50.53,6770,-16.40,20230912,3760,50.53,20230104,6770,-16.40,20230912,3760,50.53,20230104,0.97,N,004840,500,99 억,,151901,N,N,18,N,00,N
20230925,160158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5550,-510,5,-8.42,238245870,41086,136.38,6050,6050,5550,7870,4250,6060,5821.11,0.77,0,-896,6380,6220,6020,5860,5660,6300,5940,100,1810,500,4240,10,1,19930000,1106,72.08,0.30,12,0.21,77.00,18462.00,6770,20230912,-18.02,3760,20230104,47.61,6770,-18.02,20230912,3760,47.61,20230104,6770,-18.02,20230912,3760,47.61,20230104,0.93,N,004840,500,99 억,,153756,N,N,18,N,00,N
20230925,150159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5810,-250,5,-4.13,176805610,30143,100.05,6050,6050,5700,7870,4250,6060,5865.56,0.77,0,-1363,6380,6220,6020,5860,5660,6300,5940,100,1810,500,4240,10,1,19930000,1158,75.45,0.31,12,0.15,77.00,18462.00,6770,20230912,-14.18,3760,20230104,54.52,6770,-14.18,20230912,3760,54.52,20230104,6770,-14.18,20230912,3760,54.52,20230104,0.93,N,004840,500,99 억,,153756,N,N,2,N,00,N
20230925,140158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5900,-160,5,-2.64,105179090,17800,59.08,6050,6050,5840,7870,4250,6060,5908.94,0.77,0,-3072,6380,6220,6020,5860,5660,6300,5940,100,1810,500,4240,10,1,19930000,1176,76.62,0.32,12,0.09,77.00,18462.00,6770,20230912,-12.85,3760,20230104,56.91,6770,-12.85,20230912,3760,56.91,20230104,6770,-12.85,20230912,3760,56.91,20230104,0.93,N,004840,500,99 억,,153756,N,N,2,N,00,N
20230925,130158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5920,-140,5,-2.31,105078810,17783,59.03,6050,6050,5840,7870,4250,6060,5908.95,0.77,0,-3072,6380,6220,6020,5860,5660,6300,5940,100,1810,500,4240,10,1,19930000,1180,76.88,0.32,12,0.09,77.00,18462.00,6770,20230912,-12.56,3760,20230104,57.45,6770,-12.56,20230912,3760,57.45,20230104,6770,-12.56,20230912,3760,57.45,20230104,0.93,N,004840,500,99 억,,153756,N,N,2,N,00,N
20230925,120159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5930,-130,5,-2.15,90085020,15263,50.66,6050,6050,5840,7870,4250,6060,5902.18,0.77,0,-2902,6380,6220,6020,5860,5660,6300,5940,100,1810,500,4240,10,1,19930000,1182,77.01,0.32,12,0.08,77.00,18462.00,6770,20230912,-12.41,3760,20230104,57.71,6770,-12.41,20230912,3760,57.71,20230104,6770,-12.41,20230912,3760,57.71,20230104,0.93,N,004840,500,99 억,,153756,N,N,2,N,00,N
20230925,110158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5880,-180,5,-2.97,62790580,10617,35.24,6050,6050,5840,7870,4250,6060,5914.15,0.77,0,-1008,6380,6220,6020,5860,5660,6300,5940,100,1810,500,4240,10,1,19930000,1172,76.36,0.32,12,0.05,77.00,18462.00,6770,20230912,-13.15,3760,20230104,56.38,6770,-13.15,20230912,3760,56.38,20230104,6770,-13.15,20230912,3760,56.38,20230104,0.93,N,004840,500,99 억,,153756,N,N,2,N,00,N
20230925,100158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5920,-140,5,-2.31,29928720,5018,16.66,6050,6050,5910,7870,4250,6060,5964.27,0.77,0,368,6380,6220,6020,5860,5660,6300,5940,100,1810,500,4240,10,1,19930000,1180,76.88,0.32,12,0.03,77.00,18462.00,6770,20230912,-12.56,3760,20230104,57.45,6770,-12.56,20230912,3760,57.45,20230104,6770,-12.56,20230912,3760,57.45,20230104,0.93,N,004840,500,99 억,,153756,N,N,2,N,00,N
20230925,090158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6000,-60,5,-0.99,8070450,1335,4.43,6050,6050,6000,7870,4250,6060,6045.28,0.77,0,-88,6380,6220,6020,5860,5660,6300,5940,100,1810,500,4240,10,1,19930000,1196,77.92,0.32,12,0.01,77.00,18462.00,6770,20230912,-11.37,3760,20230104,59.57,6770,-11.37,20230912,3760,59.57,20230104,6770,-11.37,20230912,3760,59.57,20230104,0.93,N,004840,500,99 억,,153756,N,N,2,N,00,N
20230922,160201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6060,-20,5,-0.33,180671590,30017,84.84,5880,6180,5820,7900,4260,6080,6018.98,0.74,0,5052,6253,6166,6043,5956,5833,6210,6000,100,1820,500,4250,10,1,19930000,1208,78.70,0.33,12,0.15,77.00,18462.00,6770,20230912,-10.49,3760,20230104,61.17,6770,-10.49,20230912,3760,61.17,20230104,6770,-10.49,20230912,3760,61.17,20230104,0.95,N,004840,500,99 억,,147317,N,N,2,N,00,N
20230922,150201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6040,-40,5,-0.66,165853940,27572,77.93,5880,6180,5820,7900,4260,6080,6015.30,0.74,0,4770,6253,6166,6043,5956,5833,6210,6000,100,1820,500,4250,10,1,19930000,1204,78.44,0.33,12,0.14,77.00,18462.00,6770,20230912,-10.78,3760,20230104,60.64,6770,-10.78,20230912,3760,60.64,20230104,6770,-10.78,20230912,3760,60.64,20230104,0.95,N,004840,500,99 억,,147317,N,N,1,N,00,N
20230922,140201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6030,-50,5,-0.82,161220410,26805,75.76,5880,6180,5820,7900,4260,6080,6014.56,0.74,0,4582,6253,6166,6043,5956,5833,6210,6000,100,1820,500,4250,10,1,19930000,1202,78.31,0.33,12,0.13,77.00,18462.00,6770,20230912,-10.93,3760,20230104,60.37,6770,-10.93,20230912,3760,60.37,20230104,6770,-10.93,20230912,3760,60.37,20230104,0.95,N,004840,500,99 억,,147317,N,N,1,N,00,N
20230922,130155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6060,-20,5,-0.33,137692100,22926,64.80,5880,6180,5820,7900,4260,6080,6005.94,0.74,0,3085,6253,6166,6043,5956,5833,6210,6000,100,1820,500,4250,10,1,19930000,1208,78.70,0.33,12,0.12,77.00,18462.00,6770,20230912,-10.49,3760,20230104,61.17,6770,-10.49,20230912,3760,61.17,20230104,6770,-10.49,20230912,3760,61.17,20230104,0.95,N,004840,500,99 억,,147317,N,N,1,N,00,N
20230922,120153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6130,50,2,0.82,95168670,15983,45.18,5880,6150,5820,7900,4260,6080,5954.37,0.74,0,2469,6253,6166,6043,5956,5833,6210,6000,100,1820,500,4250,10,1,19930000,1222,79.61,0.33,12,0.08,77.00,18462.00,6770,20230912,-9.45,3760,20230104,63.03,6770,-9.45,20230912,3760,63.03,20230104,6770,-9.45,20230912,3760,63.03,20230104,0.95,N,004840,500,99 억,,147317,N,N,1,N,00,N
20230922,110156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6070,-10,5,-0.16,80108710,13510,38.19,5880,6070,5820,7900,4260,6080,5929.59,0.74,0,2768,6253,6166,6043,5956,5833,6210,6000,100,1820,500,4250,10,1,19930000,1210,78.83,0.33,12,0.07,77.00,18462.00,6770,20230912,-10.34,3760,20230104,61.44,6770,-10.34,20230912,3760,61.44,20230104,6770,-10.34,20230912,3760,61.44,20230104,0.95,N,004840,500,99 억,,147317,N,N,1,N,00,N
20230922,100153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6050,-30,5,-0.49,61286840,10384,29.35,5880,6070,5820,7900,4260,6080,5902.05,0.74,0,2229,6253,6166,6043,5956,5833,6210,6000,100,1820,500,4250,10,1,19930000,1206,78.57,0.33,12,0.05,77.00,18462.00,6770,20230912,-10.64,3760,20230104,60.90,6770,-10.64,20230912,3760,60.90,20230104,6770,-10.64,20230912,3760,60.90,20230104,0.95,N,004840,500,99 억,,147317,N,N,1,N,00,N
20230922,090152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5880,-200,5,-3.29,24413970,4171,11.79,5880,5880,5820,7900,4260,6080,5853.27,0.74,0,3433,6253,6166,6043,5956,5833,6210,6000,100,1820,500,4250,10,1,19930000,1172,76.36,0.32,12,0.02,77.00,18462.00,6770,20230912,-13.15,3760,20230104,56.38,6770,-13.15,20230912,3760,56.38,20230104,6770,-13.15,20230912,3760,56.38,20230104,0.95,N,004840,500,99 억,,147317,N,N,1,N,00,N
20230921,160155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6080,-60,5,-0.98,212127220,35217,48.34,6070,6130,5920,7980,4300,6140,6023.42,0.77,0,-5140,6320,6230,6060,5970,5800,6275,6015,100,1840,500,4290,10,1,19930000,1212,78.96,0.33,12,0.18,77.00,18462.00,6770,20230912,-10.19,3760,20230104,61.70,6770,-10.19,20230912,3760,61.70,20230104,6770,-10.19,20230912,3760,61.70,20230104,0.90,N,004840,500,99 억,,153325,N,N,1,N,00,N
20230921,150153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6070,-70,5,-1.14,190051710,31598,43.37,6070,6120,5920,7980,4300,6140,6014.66,0.77,0,-4068,6320,6230,6060,5970,5800,6275,6015,100,1840,500,4290,10,1,19930000,1210,78.83,0.33,12,0.16,77.00,18462.00,6770,20230912,-10.34,3760,20230104,61.44,6770,-10.34,20230912,3760,61.44,20230104,6770,-10.34,20230912,3760,61.44,20230104,0.90,N,004840,500,99 억,,153325,N,N,5,N,00,N
20230921,140154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6020,-120,5,-1.95,180338960,29996,41.18,6070,6120,5920,7980,4300,6140,6012.09,0.77,0,-3915,6320,6230,6060,5970,5800,6275,6015,100,1840,500,4290,10,1,19930000,1200,78.18,0.33,12,0.15,77.00,18462.00,6770,20230912,-11.08,3760,20230104,60.11,6770,-11.08,20230912,3760,60.11,20230104,6770,-11.08,20230912,3760,60.11,20230104,0.90,N,004840,500,99 억,,153325,N,N,5,N,00,N
20230921,130150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6030,-110,5,-1.79,151377030,25161,34.54,6070,6120,5920,7980,4300,6140,6016.32,0.77,0,-3920,6320,6230,6060,5970,5800,6275,6015,100,1840,500,4290,10,1,19930000,1202,78.31,0.33,12,0.13,77.00,18462.00,6770,20230912,-10.93,3760,20230104,60.37,6770,-10.93,20230912,3760,60.37,20230104,6770,-10.93,20230912,3760,60.37,20230104,0.90,N,004840,500,99 억,,153325,N,N,5,N,00,N
20230921,120151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6040,-100,5,-1.63,115813410,19253,26.43,6070,6120,5920,7980,4300,6140,6015.32,0.77,0,-3299,6320,6230,6060,5970,5800,6275,6015,100,1840,500,4290,10,1,19930000,1204,78.44,0.33,12,0.10,77.00,18462.00,6770,20230912,-10.78,3760,20230104,60.64,6770,-10.78,20230912,3760,60.64,20230104,6770,-10.78,20230912,3760,60.64,20230104,0.90,N,004840,500,99 억,,153325,N,N,5,N,00,N
20230921,110154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6000,-140,5,-2.28,101766050,16927,23.24,6070,6120,5920,7980,4300,6140,6012.03,0.77,0,-2282,6320,6230,6060,5970,5800,6275,6015,100,1840,500,4290,10,1,19930000,1196,77.92,0.32,12,0.08,77.00,18462.00,6770,20230912,-11.37,3760,20230104,59.57,6770,-11.37,20230912,3760,59.57,20230104,6770,-11.37,20230912,3760,59.57,20230104,0.90,N,004840,500,99 억,,153325,N,N,5,N,00,N
20230921,100150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6030,-110,5,-1.79,41516770,6887,9.45,6070,6120,5980,7980,4300,6140,6028.23,0.77,0,-1516,6320,6230,6060,5970,5800,6275,6015,100,1840,500,4290,10,1,19930000,1202,78.31,0.33,12,0.03,77.00,18462.00,6770,20230912,-10.93,3760,20230104,60.37,6770,-10.93,20230912,3760,60.37,20230104,6770,-10.93,20230912,3760,60.37,20230104,0.90,N,004840,500,99 억,,153325,N,N,5,N,00,N
20230921,090154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6030,-110,5,-1.79,6714320,1109,1.52,6070,6100,6030,7980,4300,6140,6054.16,0.77,0,70,6320,6230,6060,5970,5800,6275,6015,100,1840,500,4290,10,1,19930000,1202,78.31,0.33,12,0.01,77.00,18462.00,6770,20230912,-10.93,3760,20230104,60.37,6770,-10.93,20230912,3760,60.37,20230104,6770,-10.93,20230912,3760,60.37,20230104,0.90,N,004840,500,99 억,,153325,N,N,5,N,00,N
20230920,160155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6140,130,2,2.16,435744690,72786,46.27,5960,6150,5890,7810,4210,6010,5986.66,0.64,0,25002,6816,6412,6196,5792,5576,6305,5685,100,1800,500,4200,10,1,19930000,1224,79.74,0.33,12,0.37,77.00,18462.00,6770,20230912,-9.31,3760,20230104,63.30,6770,-9.31,20230912,3760,63.30,20230104,6770,-9.31,20230912,3760,63.30,20230104,0.89,N,004840,500,99 억,,127516,N,N,5,N,00,N
20230920,150151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5940,-70,5,-1.16,406225720,67900,43.16,5960,6150,5890,7810,4210,6010,5982.71,0.64,0,25205,6816,6412,6196,5792,5576,6305,5685,100,1800,500,4200,10,1,19930000,1184,77.14,0.32,12,0.34,77.00,18462.00,6770,20230912,-12.26,3760,20230104,57.98,6770,-12.26,20230912,3760,57.98,20230104,6770,-12.26,20230912,3760,57.98,20230104,0.89,N,004840,500,99 억,,127516,N,N,1,N,00,N
20230920,140152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5970,-40,5,-0.67,364562750,60880,38.70,5960,6150,5930,7810,4210,6010,5988.22,0.64,0,21888,6816,6412,6196,5792,5576,6305,5685,100,1800,500,4200,10,1,19930000,1190,77.53,0.32,12,0.31,77.00,18462.00,6770,20230912,-11.82,3760,20230104,58.78,6770,-11.82,20230912,3760,58.78,20230104,6770,-11.82,20230912,3760,58.78,20230104,0.89,N,004840,500,99 억,,127516,N,N,1,N,00,N
20230920,130153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5960,-50,5,-0.83,317344950,52939,33.65,5960,6150,5930,7810,4210,6010,5994.54,0.64,0,20426,6816,6412,6196,5792,5576,6305,5685,100,1800,500,4200,10,1,19930000,1188,77.40,0.32,12,0.27,77.00,18462.00,6770,20230912,-11.96,3760,20230104,58.51,6770,-11.96,20230912,3760,58.51,20230104,6770,-11.96,20230912,3760,58.51,20230104,0.89,N,004840,500,99 억,,127516,N,N,1,N,00,N
20230920,120151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5990,-20,5,-0.33,290984250,48507,30.83,5960,6150,5950,7810,4210,6010,5998.81,0.64,0,17284,6816,6412,6196,5792,5576,6305,5685,100,1800,500,4200,10,1,19930000,1194,77.79,0.32,12,0.24,77.00,18462.00,6770,20230912,-11.52,3760,20230104,59.31,6770,-11.52,20230912,3760,59.31,20230104,6770,-11.52,20230912,3760,59.31,20230104,0.89,N,004840,500,99 억,,127516,N,N,1,N,00,N
20230920,110151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6030,20,2,0.33,276915240,46162,29.34,5960,6150,5950,7810,4210,6010,5998.77,0.64,0,16565,6816,6412,6196,5792,5576,6305,5685,100,1800,500,4200,10,1,19930000,1202,78.31,0.33,12,0.23,77.00,18462.00,6770,20230912,-10.93,3760,20230104,60.37,6770,-10.93,20230912,3760,60.37,20230104,6770,-10.93,20230912,3760,60.37,20230104,0.89,N,004840,500,99 억,,127516,N,N,1,N,00,N
20230920,100150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6030,20,2,0.33,87081580,14497,9.22,5960,6150,5960,7810,4210,6010,6006.87,0.64,0,5638,6816,6412,6196,5792,5576,6305,5685,100,1800,500,4200,10,1,19930000,1202,78.31,0.33,12,0.07,77.00,18462.00,6770,20230912,-10.93,3760,20230104,60.37,6770,-10.93,20230912,3760,60.37,20230104,6770,-10.93,20230912,3760,60.37,20230104,0.89,N,004840,500,99 억,,127516,N,N,1,N,00,N
20230920,090151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6050,40,2,0.67,16977460,2835,1.80,5960,6050,5960,7810,4210,6010,5988.52,0.64,0,1851,6816,6412,6196,5792,5576,6305,5685,100,1800,500,4200,10,1,19930000,1206,78.57,0.33,12,0.01,77.00,18462.00,6770,20230912,-10.64,3760,20230104,60.90,6770,-10.64,20230912,3760,60.90,20230104,6770,-10.64,20230912,3760,60.90,20230104,0.89,N,004840,500,99 억,,127516,N,N,1,N,00,N
20230919,160149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6010,-170,5,-2.75,990178880,156623,265.61,6600,6600,5980,8030,4330,6180,6322.47,0.74,0,-20421,6553,6366,6253,6066,5953,6310,6010,100,1850,500,4320,10,1,19930000,1198,78.05,0.33,12,0.79,77.00,18462.00,6770,20230912,-11.23,3760,20230104,59.84,6770,-11.23,20230912,3760,59.84,20230104,6770,-11.23,20230912,3760,59.84,20230104,0.85,N,004840,500,99 억,,148218,N,N,1,N,00,N
20230919,150151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6100,-80,5,-1.29,958589950,151381,256.72,6600,6600,5980,8030,4330,6180,6332.30,0.74,0,-20603,6553,6366,6253,6066,5953,6310,6010,100,1850,500,4320,10,1,19930000,1216,79.22,0.33,12,0.76,77.00,18462.00,6770,20230912,-9.90,3760,20230104,62.23,6770,-9.90,20230912,3760,62.23,20230104,6770,-9.90,20230912,3760,62.23,20230104,0.85,N,004840,500,99 억,,148218,N,N,1,N,00,N
20230919,140148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6120,-60,5,-0.97,875132830,137593,233.34,6600,6600,6120,8030,4330,6180,6360.30,0.74,0,-22829,6553,6366,6253,6066,5953,6310,6010,100,1850,500,4320,10,1,19930000,1220,79.48,0.33,12,0.69,77.00,18462.00,6770,20230912,-9.60,3760,20230104,62.77,6770,-9.60,20230912,3760,62.77,20230104,6770,-9.60,20230912,3760,62.77,20230104,0.85,N,004840,500,99 억,,148218,N,N,1,N,00,N
20230919,130150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6210,30,2,0.49,792579700,124190,210.61,6600,6600,6200,8030,4330,6180,6381.99,0.74,0,-21262,6553,6366,6253,6066,5953,6310,6010,100,1850,500,4320,10,1,19930000,1238,80.65,0.34,12,0.62,77.00,18462.00,6770,20230912,-8.27,3760,20230104,65.16,6770,-8.27,20230912,3760,65.16,20230104,6770,-8.27,20230912,3760,65.16,20230104,0.85,N,004840,500,99 억,,148218,N,N,1,N,00,N
20230919,120152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6240,60,2,0.97,775961900,121539,206.11,6600,6600,6200,8030,4330,6180,6384.47,0.74,0,-20927,6553,6366,6253,6066,5953,6310,6010,100,1850,500,4320,10,1,19930000,1244,81.04,0.34,12,0.61,77.00,18462.00,6770,20230912,-7.83,3760,20230104,65.96,6770,-7.83,20230912,3760,65.96,20230104,6770,-7.83,20230912,3760,65.96,20230104,0.85,N,004840,500,99 억,,148218,N,N,1,N,00,N
20230919,110153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6300,120,2,1.94,706403100,110419,187.25,6600,6600,6220,8030,4330,6180,6397.48,0.74,0,-20346,6553,6366,6253,6066,5953,6310,6010,100,1850,500,4320,10,1,19930000,1256,81.82,0.34,12,0.55,77.00,18462.00,6770,20230912,-6.94,3760,20230104,67.55,6770,-6.94,20230912,3760,67.55,20230104,6770,-6.94,20230912,3760,67.55,20230104,0.85,N,004840,500,99 억,,148218,N,N,1,N,00,N
20230919,100150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6280,100,2,1.62,622489890,97102,164.67,6600,6600,6220,8030,4330,6180,6410.68,0.74,0,-20485,6553,6366,6253,6066,5953,6310,6010,100,1850,500,4320,10,1,19930000,1252,81.56,0.34,12,0.49,77.00,18462.00,6770,20230912,-7.24,3760,20230104,67.02,6770,-7.24,20230912,3760,67.02,20230104,6770,-7.24,20230912,3760,67.02,20230104,0.85,N,004840,500,99 억,,148218,N,N,1,N,00,N
20230919,090151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6310,130,2,2.10,211492850,32538,55.18,6600,6600,6220,8030,4330,6180,6499.87,0.74,0,-5435,6553,6366,6253,6066,5953,6310,6010,100,1850,500,4320,10,1,19930000,1258,81.95,0.34,12,0.16,77.00,18462.00,6770,20230912,-6.79,3760,20230104,67.82,6770,-6.79,20230912,3760,67.82,20230104,6770,-6.79,20230912,3760,67.82,20230104,0.85,N,004840,500,99 억,,148218,N,N,1,N,00,N
20230918,160153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6180,-160,5,-2.52,366618990,58967,103.92,6340,6440,6140,8240,4440,6340,6216.93,0.80,0,-11700,6520,6430,6280,6190,6040,6475,6235,100,1900,500,4430,10,1,19930000,1232,80.26,0.33,12,0.30,77.00,18462.00,6770,20230912,-8.71,3760,20230104,64.36,6770,-8.71,20230912,3760,64.36,20230104,6770,-8.71,20230912,3760,64.36,20230104,0.76,N,004840,500,99 억,,159685,N,N,1,N,00,N
20230918,150148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6190,-150,5,-2.37,283682250,45527,80.24,6340,6440,6140,8240,4440,6340,6230.48,0.80,0,-10238,6520,6430,6280,6190,6040,6475,6235,100,1900,500,4430,10,1,19930000,1234,80.39,0.34,12,0.23,77.00,18462.00,6770,20230912,-8.57,3760,20230104,64.63,6770,-8.57,20230912,3760,64.63,20230104,6770,-8.57,20230912,3760,64.63,20230104,0.76,N,004840,500,99 억,,159685,N,N,33,N,00,N
20230918,140153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6160,-180,5,-2.84,253663210,40667,71.67,6340,6440,6140,8240,4440,6340,6236.94,0.80,0,-9364,6520,6430,6280,6190,6040,6475,6235,100,1900,500,4430,10,1,19930000,1228,80.00,0.33,12,0.20,77.00,18462.00,6770,20230912,-9.01,3760,20230104,63.83,6770,-9.01,20230912,3760,63.83,20230104,6770,-9.01,20230912,3760,63.83,20230104,0.76,N,004840,500,99 억,,159685,N,N,33,N,00,N
20230918,130155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6200,-140,5,-2.21,226397820,36252,63.89,6340,6440,6140,8240,4440,6340,6244.45,0.80,0,-8724,6520,6430,6280,6190,6040,6475,6235,100,1900,500,4430,10,1,19930000,1236,80.52,0.34,12,0.18,77.00,18462.00,6770,20230912,-8.42,3760,20230104,64.89,6770,-8.42,20230912,3760,64.89,20230104,6770,-8.42,20230912,3760,64.89,20230104,0.76,N,004840,500,99 억,,159685,N,N,33,N,00,N
20230918,120151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6230,-110,5,-1.74,208852580,33429,58.91,6340,6440,6140,8240,4440,6340,6246.95,0.80,0,-7430,6520,6430,6280,6190,6040,6475,6235,100,1900,500,4430,10,1,19930000,1242,80.91,0.34,12,0.17,77.00,18462.00,6770,20230912,-7.98,3760,20230104,65.69,6770,-7.98,20230912,3760,65.69,20230104,6770,-7.98,20230912,3760,65.69,20230104,0.76,N,004840,500,99 억,,159685,N,N,33,N,00,N
20230918,110151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6150,-190,5,-3.00,190194160,30440,53.65,6340,6440,6140,8240,4440,6340,6247.41,0.80,0,-5383,6520,6430,6280,6190,6040,6475,6235,100,1900,500,4430,10,1,19930000,1226,79.87,0.33,12,0.15,77.00,18462.00,6770,20230912,-9.16,3760,20230104,63.56,6770,-9.16,20230912,3760,63.56,20230104,6770,-9.16,20230912,3760,63.56,20230104,0.76,N,004840,500,99 억,,159685,N,N,33,N,00,N
20230918,100149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6220,-120,5,-1.89,140634680,22393,39.46,6340,6440,6180,8240,4440,6340,6279.62,0.80,0,-5770,6520,6430,6280,6190,6040,6475,6235,100,1900,500,4430,10,1,19930000,1240,80.78,0.34,12,0.11,77.00,18462.00,6770,20230912,-8.12,3760,20230104,65.43,6770,-8.12,20230912,3760,65.43,20230104,6770,-8.12,20230912,3760,65.43,20230104,0.76,N,004840,500,99 억,,159685,N,N,33,N,00,N
20230918,090150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6270,-70,5,-1.10,11281360,1784,3.14,6340,6340,6270,8240,4440,6340,6320.96,0.80,0,-572,6520,6430,6280,6190,6040,6475,6235,100,1900,500,4430,10,1,19930000,1250,81.43,0.34,12,0.01,77.00,18462.00,6770,20230912,-7.39,3760,20230104,66.76,6770,-7.39,20230912,3760,66.76,20230104,6770,-7.39,20230912,3760,66.76,20230104,0.76,N,004840,500,99 억,,159685,N,N,33,N,00,N
20230915,160149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6340,80,2,1.28,347132090,55745,85.60,6170,6370,6130,8130,4390,6260,6226.92,0.79,0,2129,6520,6390,6170,6040,5820,6455,6105,100,1870,500,4380,10,1,19930000,1264,82.34,0.34,12,0.28,77.00,18462.00,6770,20230912,-6.35,3760,20230104,68.62,6770,-6.35,20230912,3760,68.62,20230104,6770,-6.35,20230912,3760,68.62,20230104,0.79,N,004840,500,99 억,,157544,N,N,33,N,00,N
20230915,150152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6260,0,3,0.00,324900230,52215,80.18,6170,6360,6130,8130,4390,6260,6222.35,0.79,0,3142,6520,6390,6170,6040,5820,6455,6105,100,1870,500,4380,10,1,19930000,1248,81.30,0.34,12,0.26,77.00,18462.00,6770,20230912,-7.53,3760,20230104,66.49,6770,-7.53,20230912,3760,66.49,20230104,6770,-7.53,20230912,3760,66.49,20230104,0.79,N,004840,500,99 억,,157544,N,N,0,N,00,N
20230915,140151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6250,-10,5,-0.16,264835320,42546,65.33,6170,6360,6130,8130,4390,6260,6224.68,0.79,0,-515,6520,6390,6170,6040,5820,6455,6105,100,1870,500,4380,10,1,19930000,1246,81.17,0.34,12,0.21,77.00,18462.00,6770,20230912,-7.68,3760,20230104,66.22,6770,-7.68,20230912,3760,66.22,20230104,6770,-7.68,20230912,3760,66.22,20230104,0.79,N,004840,500,99 억,,157544,N,N,0,N,00,N
20230915,130147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6280,20,2,0.32,237667760,38191,58.65,6170,6360,6130,8130,4390,6260,6223.14,0.79,0,-1961,6520,6390,6170,6040,5820,6455,6105,100,1870,500,4380,10,1,19930000,1252,81.56,0.34,12,0.19,77.00,18462.00,6770,20230912,-7.24,3760,20230104,67.02,6770,-7.24,20230912,3760,67.02,20230104,6770,-7.24,20230912,3760,67.02,20230104,0.79,N,004840,500,99 억,,157544,N,N,0,N,00,N
20230915,120151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6230,-30,5,-0.48,178691650,28779,44.19,6170,6360,6130,8130,4390,6260,6209.10,0.79,0,-2403,6520,6390,6170,6040,5820,6455,6105,100,1870,500,4380,10,1,19930000,1242,80.91,0.34,12,0.14,77.00,18462.00,6770,20230912,-7.98,3760,20230104,65.69,6770,-7.98,20230912,3760,65.69,20230104,6770,-7.98,20230912,3760,65.69,20230104,0.79,N,004840,500,99 억,,157544,N,N,0,N,00,N
20230915,110152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6140,-120,5,-1.92,162688630,26191,40.22,6170,6360,6130,8130,4390,6260,6211.62,0.79,0,-1585,6520,6390,6170,6040,5820,6455,6105,100,1870,500,4380,10,1,19930000,1224,79.74,0.33,12,0.13,77.00,18462.00,6770,20230912,-9.31,3760,20230104,63.30,6770,-9.31,20230912,3760,63.30,20230104,6770,-9.31,20230912,3760,63.30,20230104,0.79,N,004840,500,99 억,,157544,N,N,0,N,00,N
20230915,100153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6180,-80,5,-1.28,117069010,18786,28.85,6170,6360,6160,8130,4390,6260,6231.72,0.79,0,-762,6520,6390,6170,6040,5820,6455,6105,100,1870,500,4380,10,1,19930000,1232,80.26,0.33,12,0.09,77.00,18462.00,6770,20230912,-8.71,3760,20230104,64.36,6770,-8.71,20230912,3760,64.36,20230104,6770,-8.71,20230912,3760,64.36,20230104,0.79,N,004840,500,99 억,,157544,N,N,0,N,00,N
20230915,090152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6210,-50,5,-0.80,3226970,523,0.80,6170,6240,6160,8130,4390,6260,6170.11,0.79,0,130,6520,6390,6170,6040,5820,6455,6105,100,1870,500,4380,10,1,19930000,1238,80.65,0.34,12,0.00,77.00,18462.00,6770,20230912,-8.27,3760,20230104,65.16,6770,-8.27,20230912,3760,65.16,20230104,6770,-8.27,20230912,3760,65.16,20230104,0.79,N,004840,500,99 억,,157544,N,N,0,N,00,N
20230914,160152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6260,150,2,2.45,396136820,64593,50.93,6060,6300,5950,7940,4280,6110,6132.81,0.86,0,-13257,6396,6252,6076,5932,5756,6165,5845,100,1830,500,4270,10,1,19930000,1248,81.30,0.34,12,0.32,77.00,18462.00,6770,20230912,-7.53,3760,20230104,66.49,6770,-7.53,20230912,3760,66.49,20230104,6770,-7.53,20230912,3760,66.49,20230104,0.77,N,004840,500,99 억,,170773,N,N,2,N,00,N
20230914,150149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6250,140,2,2.29,354178090,57858,45.62,6060,6300,5950,7940,4280,6110,6121.51,0.86,0,-11388,6396,6252,6076,5932,5756,6165,5845,100,1830,500,4270,10,1,19930000,1246,81.17,0.34,12,0.29,77.00,18462.00,6770,20230912,-7.68,3760,20230104,66.22,6770,-7.68,20230912,3760,66.22,20230104,6770,-7.68,20230912,3760,66.22,20230104,0.77,N,004840,500,99 억,,170773,N,N,2,N,00,N
20230914,140147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6130,20,2,0.33,226752110,37380,29.47,6060,6180,5950,7940,4280,6110,6066.13,0.86,0,-8366,6396,6252,6076,5932,5756,6165,5845,100,1830,500,4270,10,1,19930000,1222,79.61,0.33,12,0.19,77.00,18462.00,6770,20230912,-9.45,3760,20230104,63.03,6770,-9.45,20230912,3760,63.03,20230104,6770,-9.45,20230912,3760,63.03,20230104,0.77,N,004840,500,99 억,,170773,N,N,2,N,00,N
20230914,130147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6040,-70,5,-1.15,167738930,27751,21.88,6060,6130,5950,7940,4280,6110,6044.43,0.86,0,-4255,6396,6252,6076,5932,5756,6165,5845,100,1830,500,4270,10,1,19930000,1204,78.44,0.33,12,0.14,77.00,18462.00,6770,20230912,-10.78,3760,20230104,60.64,6770,-10.78,20230912,3760,60.64,20230104,6770,-10.78,20230912,3760,60.64,20230104,0.77,N,004840,500,99 억,,170773,N,N,2,N,00,N
20230914,120152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6010,-100,5,-1.64,127951900,21161,16.68,6060,6130,5950,7940,4280,6110,6046.59,0.86,0,-3255,6396,6252,6076,5932,5756,6165,5845,100,1830,500,4270,10,1,19930000,1198,78.05,0.33,12,0.11,77.00,18462.00,6770,20230912,-11.23,3760,20230104,59.84,6770,-11.23,20230912,3760,59.84,20230104,6770,-11.23,20230912,3760,59.84,20230104,0.77,N,004840,500,99 억,,170773,N,N,2,N,00,N
20230914,110150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6030,-80,5,-1.31,105816350,17489,13.79,6060,6130,5950,7940,4280,6110,6050.45,0.86,0,-2946,6396,6252,6076,5932,5756,6165,5845,100,1830,500,4270,10,1,19930000,1202,78.31,0.33,12,0.09,77.00,18462.00,6770,20230912,-10.93,3760,20230104,60.37,6770,-10.93,20230912,3760,60.37,20230104,6770,-10.93,20230912,3760,60.37,20230104,0.77,N,004840,500,99 억,,170773,N,N,2,N,00,N
20230914,100145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6080,-30,5,-0.49,88463560,14618,11.53,6060,6130,5950,7940,4280,6110,6051.69,0.86,0,-3450,6396,6252,6076,5932,5756,6165,5845,100,1830,500,4270,10,1,19930000,1212,78.96,0.33,12,0.07,77.00,18462.00,6770,20230912,-10.19,3760,20230104,61.70,6770,-10.19,20230912,3760,61.70,20230104,6770,-10.19,20230912,3760,61.70,20230104,0.77,N,004840,500,99 억,,170773,N,N,2,N,00,N
20230914,090149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6110,0,3,0.00,7290050,1201,0.95,6060,6110,6060,7940,4280,6110,6069.98,0.86,0,-171,6396,6252,6076,5932,5756,6165,5845,100,1830,500,4270,10,1,19930000,1218,79.35,0.33,12,0.01,77.00,18462.00,6770,20230912,-9.75,3760,20230104,62.50,6770,-9.75,20230912,3760,62.50,20230104,6770,-9.75,20230912,3760,62.50,20230104,0.77,N,004840,500,99 억,,170773,N,N,2,N,00,N
20230913,160150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6110,-80,5,-1.29,759700600,125823,42.98,6210,6220,5900,8040,4340,6190,6037.84,0.66,0,40105,6963,6576,6383,5996,5803,6480,5900,100,1850,500,4330,10,1,19930000,1218,79.35,0.33,12,0.63,77.00,18462.00,6770,20230912,-9.75,3760,20230104,62.50,6770,-9.75,20230912,3760,62.50,20230104,6770,-9.75,20230912,3760,62.50,20230104,0.56,N,004840,500,99 억,,130691,N,N,2,N,00,N
20230913,150147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6030,-160,5,-2.58,727769320,120565,41.18,6210,6220,5900,8040,4340,6190,6036.32,0.66,0,40057,6963,6576,6383,5996,5803,6480,5900,100,1850,500,4330,10,1,19930000,1202,78.31,0.33,12,0.60,77.00,18462.00,6770,20230912,-10.93,3760,20230104,60.37,6770,-10.93,20230912,3760,60.37,20230104,6770,-10.93,20230912,3760,60.37,20230104,0.56,N,004840,500,99 억,,130691,N,N,1,N,00,N
20230913,140150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6080,-110,5,-1.78,686778820,113738,38.85,6210,6220,5900,8040,4340,6190,6038.25,0.66,0,37671,6963,6576,6383,5996,5803,6480,5900,100,1850,500,4330,10,1,19930000,1212,78.96,0.33,12,0.57,77.00,18462.00,6770,20230912,-10.19,3760,20230104,61.70,6770,-10.19,20230912,3760,61.70,20230104,6770,-10.19,20230912,3760,61.70,20230104,0.56,N,004840,500,99 억,,130691,N,N,1,N,00,N
20230913,130146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6140,-50,5,-0.81,554133140,91684,31.32,6210,6220,5900,8040,4340,6190,6043.95,0.66,0,24048,6963,6576,6383,5996,5803,6480,5900,100,1850,500,4330,10,1,19930000,1224,79.74,0.33,12,0.46,77.00,18462.00,6770,20230912,-9.31,3760,20230104,63.30,6770,-9.31,20230912,3760,63.30,20230104,6770,-9.31,20230912,3760,63.30,20230104,0.56,N,004840,500,99 억,,130691,N,N,1,N,00,N
20230913,120151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6040,-150,5,-2.42,526396130,87138,29.76,6210,6220,5900,8040,4340,6190,6040.95,0.66,0,23559,6963,6576,6383,5996,5803,6480,5900,100,1850,500,4330,10,1,19930000,1204,78.44,0.33,12,0.44,77.00,18462.00,6770,20230912,-10.78,3760,20230104,60.64,6770,-10.78,20230912,3760,60.64,20230104,6770,-10.78,20230912,3760,60.64,20230104,0.56,N,004840,500,99 억,,130691,N,N,1,N,00,N
20230913,110149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5960,-230,5,-3.72,408332490,67316,22.99,6210,6220,5950,8040,4340,6190,6065.91,0.66,0,13318,6963,6576,6383,5996,5803,6480,5900,100,1850,500,4330,10,1,19930000,1188,77.40,0.32,12,0.34,77.00,18462.00,6770,20230912,-11.96,3760,20230104,58.51,6770,-11.96,20230912,3760,58.51,20230104,6770,-11.96,20230912,3760,58.51,20230104,0.56,N,004840,500,99 억,,130691,N,N,1,N,00,N
20230913,100148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6020,-170,5,-2.75,274356140,45013,15.38,6210,6220,6000,8040,4340,6190,6095.04,0.66,0,4924,6963,6576,6383,5996,5803,6480,5900,100,1850,500,4330,10,1,19930000,1200,78.18,0.33,12,0.23,77.00,18462.00,6770,20230912,-11.08,3760,20230104,60.11,6770,-11.08,20230912,3760,60.11,20230104,6770,-11.08,20230912,3760,60.11,20230104,0.56,N,004840,500,99 억,,130691,N,N,1,N,00,N
20230913,090147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6170,-20,5,-0.32,30597620,4937,1.69,6210,6220,6170,8040,4340,6190,6197.61,0.66,0,-2742,6963,6576,6383,5996,5803,6480,5900,100,1850,500,4330,10,1,19930000,1230,80.13,0.33,12,0.02,77.00,18462.00,6770,20230912,-8.86,3760,20230104,64.10,6770,-8.86,20230912,3760,64.10,20230104,6770,-8.86,20230912,3760,64.10,20230104,0.56,N,004840,500,99 억,,130691,N,N,1,N,00,N
20230912,160146,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,6190,-330,5,-5.06,1909854170,291963,65.30,6580,6770,6190,8470,4570,6520,6544.09,0.61,0,9570,7026,6772,6466,6212,5906,6900,6340,100,1950,500,4560,10,1,19930000,1234,80.39,0.34,12,1.46,77.00,18462.00,6770,20230912,-8.57,3760,20230104,64.63,6770,-8.57,20230912,3760,64.63,20230104,6770,-8.57,20230912,3760,64.63,20230104,0.43,N,004840,500,99 억,,121106,N,N,1,N,00,N
20230912,150148,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,6330,-190,5,-2.91,1769478710,269492,60.27,6580,6770,6260,8470,4570,6520,6571.05,0.61,0,4824,7026,6772,6466,6212,5906,6900,6340,100,1950,500,4560,10,1,19930000,1262,82.21,0.34,12,1.35,77.00,18462.00,6770,20230912,-6.50,3760,20230104,68.35,6770,-6.50,20230912,3760,68.35,20230104,6770,-6.50,20230912,3760,68.35,20230104,0.43,N,004840,500,99 억,,121106,N,N,3,N,00,N
20230912,140148,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,6400,-120,5,-1.84,1662487410,252748,56.53,6580,6770,6260,8470,4570,6520,6584.48,0.61,0,1228,7026,6772,6466,6212,5906,6900,6340,100,1950,500,4560,10,1,19930000,1276,83.12,0.35,12,1.27,77.00,18462.00,6770,20230912,-5.47,3760,20230104,70.21,6770,-5.47,20230912,3760,70.21,20230104,6770,-5.47,20230912,3760,70.21,20230104,0.43,N,004840,500,99 억,,121106,N,N,3,N,00,N
20230912,130148,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,6550,30,2,0.46,1504654800,228221,51.04,6580,6770,6360,8470,4570,6520,6602.67,0.61,0,824,7026,6772,6466,6212,5906,6900,6340,100,1950,500,4560,10,1,19930000,1305,85.06,0.35,12,1.15,77.00,18462.00,6770,20230912,-3.25,3760,20230104,74.20,6770,-3.25,20230912,3760,74.20,20230104,6770,-3.25,20230912,3760,74.20,20230104,0.43,N,004840,500,99 억,,121106,N,N,3,N,00,N
20230912,120145,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,6700,180,2,2.76,1380491020,209577,46.87,6580,6770,6360,8470,4570,6520,6596.85,0.61,0,169,7026,6772,6466,6212,5906,6900,6340,100,1950,500,4560,10,1,19930000,1335,87.01,0.36,12,1.05,77.00,18462.00,6770,20230912,-1.03,3760,20230104,78.19,6770,-1.03,20230912,3760,78.19,20230104,6770,-1.03,20230912,3760,78.19,20230104,0.43,N,004840,500,99 억,,121106,N,N,3,N,00,N
20230912,110147,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,6530,10,2,0.15,1138629260,173510,38.80,6580,6770,6360,8470,4570,6520,6570.05,0.61,0,-2043,7026,6772,6466,6212,5906,6900,6340,100,1950,500,4560,10,1,19930000,1301,84.81,0.35,12,0.87,77.00,18462.00,6770,20230912,-3.55,3760,20230104,73.67,6770,-3.55,20230912,3760,73.67,20230104,6770,-3.55,20230912,3760,73.67,20230104,0.43,N,004840,500,99 억,,121106,N,N,3,N,00,N
20230912,100147,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,6700,180,2,2.76,886816220,135264,30.25,6580,6770,6360,8470,4570,6520,6565.12,0.61,0,-1937,7026,6772,6466,6212,5906,6900,6340,100,1950,500,4560,10,1,19930000,1335,87.01,0.36,12,0.68,77.00,18462.00,6770,20230912,-1.03,3760,20230104,78.19,6770,-1.03,20230912,3760,78.19,20230104,6770,-1.03,20230912,3760,78.19,20230104,0.43,N,004840,500,99 억,,121106,N,N,3,N,00,N
20230912,090149,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,6480,-40,5,-0.61,309888940,47299,10.58,6580,6740,6470,8470,4570,6520,6593.06,0.61,0,-6977,7026,6772,6466,6212,5906,6900,6340,100,1950,500,4560,10,1,19930000,1291,84.16,0.35,12,0.24,77.00,18462.00,6740,20230912,-3.86,3760,20230104,72.34,6740,-3.86,20230912,3760,72.34,20230104,6740,-3.86,20230912,3760,72.34,20230104,0.43,N,004840,500,99 억,,121106,N,N,3,N,00,N
20230911,160145,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,6520,400,2,6.54,2857204150,444676,50.64,6310,6720,6160,7950,4290,6120,6424.93,0.59,0,2225,6880,6500,6020,5640,5160,6690,5830,100,1830,500,4280,10,1,19930000,1299,84.68,0.35,12,2.23,77.00,18462.00,6720,20230911,-2.98,3760,20230104,73.40,6720,-2.98,20230911,3760,73.40,20230104,6720,-2.98,20230911,3760,73.40,20230104,0.32,N,004840,500,99 억,,116845,N,N,3,N,00,N
20230911,150147,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,6280,160,2,2.61,2658125070,413969,47.14,6310,6720,6160,7950,4290,6120,6421.07,0.59,0,4282,6880,6500,6020,5640,5160,6690,5830,100,1830,500,4280,10,1,19930000,1252,81.56,0.34,12,2.08,77.00,18462.00,6720,20230911,-6.55,3760,20230104,67.02,6720,-6.55,20230911,3760,67.02,20230104,6720,-6.55,20230911,3760,67.02,20230104,0.32,N,004840,500,99 억,,116845,N,N,3,N,00,N
20230911,140147,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,6430,310,2,5.07,2416165130,375390,42.75,6310,6720,6210,7950,4290,6120,6436.41,0.59,0,-2204,6880,6500,6020,5640,5160,6690,5830,100,1830,500,4280,10,1,19930000,1281,83.51,0.35,12,1.88,77.00,18462.00,6720,20230911,-4.32,3760,20230104,71.01,6720,-4.32,20230911,3760,71.01,20230104,6720,-4.32,20230911,3760,71.01,20230104,0.32,N,004840,500,99 억,,116845,N,N,3,N,00,N
20230911,130148,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,6300,180,2,2.94,2238467100,347568,39.58,6310,6720,6210,7950,4290,6120,6440.37,0.59,0,-3379,6880,6500,6020,5640,5160,6690,5830,100,1830,500,4280,10,1,19930000,1256,81.82,0.34,12,1.74,77.00,18462.00,6720,20230911,-6.25,3760,20230104,67.55,6720,-6.25,20230911,3760,67.55,20230104,6720,-6.25,20230911,3760,67.55,20230104,0.32,N,004840,500,99 억,,116845,N,N,3,N,00,N
20230911,120149,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,6370,250,2,4.08,2036333350,315505,35.93,6310,6720,6210,7950,4290,6120,6454.20,0.59,0,-6235,6880,6500,6020,5640,5160,6690,5830,100,1830,500,4280,10,1,19930000,1270,82.73,0.35,12,1.58,77.00,18462.00,6720,20230911,-5.21,3760,20230104,69.41,6720,-5.21,20230911,3760,69.41,20230104,6720,-5.21,20230911,3760,69.41,20230104,0.32,N,004840,500,99 억,,116845,N,N,3,N,00,N
20230911,110147,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,6430,310,2,5.07,1898182620,293935,33.47,6310,6720,6210,7950,4290,6120,6457.83,0.59,0,-6136,6880,6500,6020,5640,5160,6690,5830,100,1830,500,4280,10,1,19930000,1281,83.51,0.35,12,1.47,77.00,18462.00,6720,20230911,-4.32,3760,20230104,71.01,6720,-4.32,20230911,3760,71.01,20230104,6720,-4.32,20230911,3760,71.01,20230104,0.32,N,004840,500,99 억,,116845,N,N,3,N,00,N
20230911,100145,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,6490,370,2,6.05,1725596210,267311,30.44,6310,6720,6210,7950,4290,6120,6455.39,0.59,0,-6021,6880,6500,6020,5640,5160,6690,5830,100,1830,500,4280,10,1,19930000,1293,84.29,0.35,12,1.34,77.00,18462.00,6720,20230911,-3.42,3760,20230104,72.61,6720,-3.42,20230911,3760,72.61,20230104,6720,-3.42,20230911,3760,72.61,20230104,0.32,N,004840,500,99 억,,116845,N,N,3,N,00,N
20230911,090144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6360,240,2,3.92,187818690,29825,3.40,6310,6380,6210,7950,4290,6120,6297.36,0.59,0,-1843,6880,6500,6020,5640,5160,6690,5830,100,1830,500,4280,10,1,19930000,1268,82.60,0.34,12,0.15,77.00,18462.00,6400,20230908,-0.62,3760,20230104,69.15,6400,-0.62,20230908,3760,69.15,20230104,6400,-0.62,20230908,3760,69.15,20230104,0.32,N,004840,500,99 억,,116845,N,N,3,N,00,N
20230908,160147,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,6120,560,2,10.07,5350044550,876180,466.58,5560,6400,5540,7220,3900,5560,6106.09,0.83,0,-47398,5980,5770,5520,5310,5060,5875,5415,100,1660,500,3890,10,1,19930000,1220,79.48,0.33,12,4.40,77.00,18462.00,6400,20230908,-4.38,3760,20230104,62.77,6400,-4.38,20230908,3760,62.77,20230104,6400,-4.38,20230908,3760,62.77,20230104,0.26,N,004840,500,99 억,,166262,N,N,3,N,00,N
20230908,150147,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,6090,530,2,9.53,5177853360,847867,451.50,5560,6400,5540,7220,3900,5560,6106.92,0.83,0,-46674,5980,5770,5520,5310,5060,5875,5415,100,1660,500,3890,10,1,19930000,1214,79.09,0.33,12,4.25,77.00,18462.00,6400,20230908,-4.84,3760,20230104,61.97,6400,-4.84,20230908,3760,61.97,20230104,6400,-4.84,20230908,3760,61.97,20230104,0.26,N,004840,500,99 억,,166262,N,N,5,N,00,N
20230908,140147,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,6030,470,2,8.45,4925633230,805980,429.20,5560,6400,5540,7220,3900,5560,6111.36,0.83,0,-49851,5980,5770,5520,5310,5060,5875,5415,100,1660,500,3890,10,1,19930000,1202,78.31,0.33,12,4.04,77.00,18462.00,6400,20230908,-5.78,3760,20230104,60.37,6400,-5.78,20230908,3760,60.37,20230104,6400,-5.78,20230908,3760,60.37,20230104,0.26,N,004840,500,99 억,,166262,N,N,5,N,00,N
20230908,130147,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,6190,630,2,11.33,4425068870,724290,385.70,5560,6400,5540,7220,3900,5560,6109.53,0.83,0,-43714,5980,5770,5520,5310,5060,5875,5415,100,1660,500,3890,10,1,19930000,1234,80.39,0.34,12,3.63,77.00,18462.00,6400,20230908,-3.28,3760,20230104,64.63,6400,-3.28,20230908,3760,64.63,20230104,6400,-3.28,20230908,3760,64.63,20230104,0.26,N,004840,500,99 억,,166262,N,N,5,N,00,N
20230908,120150,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,6110,550,2,9.89,3835722700,628581,334.73,5560,6400,5540,7220,3900,5560,6102.19,0.83,0,-41374,5980,5770,5520,5310,5060,5875,5415,100,1660,500,3890,10,1,19930000,1218,79.35,0.33,12,3.15,77.00,18462.00,6400,20230908,-4.53,3760,20230104,62.50,6400,-4.53,20230908,3760,62.50,20230104,6400,-4.53,20230908,3760,62.50,20230104,0.26,N,004840,500,99 억,,166262,N,N,5,N,00,N
20230908,110148,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,5830,270,2,4.86,932040860,159669,85.03,5560,5980,5540,7220,3900,5560,5837.33,0.83,0,-18361,5980,5770,5520,5310,5060,5875,5415,100,1660,500,3890,10,1,19930000,1162,75.71,0.32,12,0.80,77.00,18462.00,5980,20230908,-2.51,3760,20230104,55.05,5980,-2.51,20230908,3760,55.05,20230104,5980,-2.51,20230908,3760,55.05,20230104,0.26,N,004840,500,99 억,,166262,N,N,5,N,00,N
20230908,100147,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,5880,320,2,5.76,564709580,97293,51.81,5560,5930,5540,7220,3900,5560,5804.22,0.83,0,-18247,5980,5770,5520,5310,5060,5875,5415,100,1660,500,3890,10,1,19930000,1172,76.36,0.32,12,0.49,77.00,18462.00,5930,20230908,-0.84,3760,20230104,56.38,5930,-0.84,20230908,3760,56.38,20230104,5930,-0.84,20230908,3760,56.38,20230104,0.26,N,004840,500,99 억,,166262,N,N,5,N,00,N
20230908,090149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5560,0,3,0.00,26564920,4779,2.54,5560,5560,5550,7220,3900,5560,5558.68,0.83,0,-548,5980,5770,5520,5310,5060,5875,5415,100,1660,500,3890,10,1,19930000,1108,72.21,0.30,12,0.02,77.00,18462.00,5770,20230628,-3.64,3760,20230104,47.87,5770,-3.64,20230628,3760,47.87,20230104,5770,-3.64,20230628,3760,47.87,20230104,0.26,N,004840,500,99 억,,166262,N,N,5,N,00,N
20230907,160147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5560,220,2,4.12,1043980210,187196,689.41,5300,5730,5270,6940,3740,5340,5576.94,0.79,0,8937,5546,5442,5296,5192,5046,5495,5245,100,1600,500,3730,10,1,19930000,1108,72.21,0.30,12,0.94,77.00,18462.00,5770,20230628,-3.64,3760,20230104,47.87,5770,-3.64,20230628,3760,47.87,20230104,5770,-3.64,20230628,3760,47.87,20230104,0.25,N,004840,500,99 억,,157260,N,N,5,N,00,N
20230907,150146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5470,130,2,2.43,1023572610,183511,675.84,5300,5730,5270,6940,3740,5340,5577.72,0.79,0,9313,5546,5442,5296,5192,5046,5495,5245,100,1600,500,3730,10,1,19930000,1090,71.04,0.30,12,0.92,77.00,18462.00,5770,20230628,-5.20,3760,20230104,45.48,5770,-5.20,20230628,3760,45.48,20230104,5770,-5.20,20230628,3760,45.48,20230104,0.25,N,004840,500,99 억,,157260,N,N,7,N,00,N
20230907,140145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5510,170,2,3.18,993622090,178052,655.74,5300,5730,5270,6940,3740,5340,5580.52,0.79,0,6947,5546,5442,5296,5192,5046,5495,5245,100,1600,500,3730,10,1,19930000,1098,71.56,0.30,12,0.89,77.00,18462.00,5770,20230628,-4.51,3760,20230104,46.54,5770,-4.51,20230628,3760,46.54,20230104,5770,-4.51,20230628,3760,46.54,20230104,0.25,N,004840,500,99 억,,157260,N,N,7,N,00,N
20230907,130147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5560,220,2,4.12,911102110,162994,600.28,5300,5730,5270,6940,3740,5340,5589.79,0.79,0,1152,5546,5442,5296,5192,5046,5495,5245,100,1600,500,3730,10,1,19930000,1108,72.21,0.30,12,0.82,77.00,18462.00,5770,20230628,-3.64,3760,20230104,47.87,5770,-3.64,20230628,3760,47.87,20230104,5770,-3.64,20230628,3760,47.87,20230104,0.25,N,004840,500,99 억,,157260,N,N,7,N,00,N
20230907,120148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5550,210,2,3.93,796824440,142258,523.91,5300,5730,5270,6940,3740,5340,5601.26,0.79,0,-5549,5546,5442,5296,5192,5046,5495,5245,100,1600,500,3730,10,1,19930000,1106,72.08,0.30,12,0.71,77.00,18462.00,5770,20230628,-3.81,3760,20230104,47.61,5770,-3.81,20230628,3760,47.61,20230104,5770,-3.81,20230628,3760,47.61,20230104,0.25,N,004840,500,99 억,,157260,N,N,7,N,00,N
20230907,110147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5650,310,2,5.81,511739130,91816,338.14,5300,5720,5270,6940,3740,5340,5573.53,0.79,0,1499,5546,5442,5296,5192,5046,5495,5245,100,1600,500,3730,10,1,19930000,1126,73.38,0.31,12,0.46,77.00,18462.00,5770,20230628,-2.08,3760,20230104,50.27,5770,-2.08,20230628,3760,50.27,20230104,5770,-2.08,20230628,3760,50.27,20230104,0.25,N,004840,500,99 억,,157260,N,N,7,N,00,N
20230907,100146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5440,100,2,1.87,75350900,13883,51.13,5300,5480,5270,6940,3740,5340,5427.57,0.79,0,4447,5546,5442,5296,5192,5046,5495,5245,100,1600,500,3730,10,1,19930000,1084,70.65,0.29,12,0.07,77.00,18462.00,5770,20230628,-5.72,3760,20230104,44.68,5770,-5.72,20230628,3760,44.68,20230104,5770,-5.72,20230628,3760,44.68,20230104,0.25,N,004840,500,99 억,,157260,N,N,7,N,00,N
20230907,090147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5270,-70,5,-1.31,1440580,272,1.00,5300,5300,5270,6940,3740,5340,5296.25,0.79,0,-58,5546,5442,5296,5192,5046,5495,5245,100,1600,500,3730,10,1,19930000,1050,68.44,0.29,12,0.00,77.00,18462.00,5770,20230628,-8.67,3760,20230104,40.16,5770,-8.67,20230628,3760,40.16,20230104,5770,-8.67,20230628,3760,40.16,20230104,0.25,N,004840,500,99 억,,157260,N,N,7,N,00,N
20230906,160146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5340,0,3,0.00,143518900,26934,201.05,5310,5400,5150,6940,3740,5340,5328.54,0.82,0,-5303,5486,5412,5306,5232,5126,5450,5270,100,1600,500,3730,10,1,19930000,1064,69.35,0.29,12,0.14,77.00,18462.00,5770,20230628,-7.45,3760,20230104,42.02,5770,-7.45,20230628,3760,42.02,20230104,5770,-7.45,20230628,3760,42.02,20230104,0.27,N,004840,500,99 억,,162589,N,N,7,N,00,N
20230906,150144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5310,-30,5,-0.56,139528110,26186,195.46,5310,5400,5150,6940,3740,5340,5328.35,0.82,0,-5314,5486,5412,5306,5232,5126,5450,5270,100,1600,500,3730,10,1,19930000,1058,68.96,0.29,12,0.13,77.00,18462.00,5770,20230628,-7.97,3760,20230104,41.22,5770,-7.97,20230628,3760,41.22,20230104,5770,-7.97,20230628,3760,41.22,20230104,0.27,N,004840,500,99 억,,162589,N,N,39,N,00,N
20230906,140146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5340,0,3,0.00,80483580,15096,112.68,5310,5400,5150,6940,3740,5340,5331.45,0.82,0,-3679,5486,5412,5306,5232,5126,5450,5270,100,1600,500,3730,10,1,19930000,1064,69.35,0.29,12,0.08,77.00,18462.00,5770,20230628,-7.45,3760,20230104,42.02,5770,-7.45,20230628,3760,42.02,20230104,5770,-7.45,20230628,3760,42.02,20230104,0.27,N,004840,500,99 억,,162589,N,N,39,N,00,N
20230906,130148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5330,-10,5,-0.19,72765990,13652,101.90,5310,5400,5150,6940,3740,5340,5330.06,0.82,0,-3453,5486,5412,5306,5232,5126,5450,5270,100,1600,500,3730,10,1,19930000,1062,69.22,0.29,12,0.07,77.00,18462.00,5770,20230628,-7.63,3760,20230104,41.76,5770,-7.63,20230628,3760,41.76,20230104,5770,-7.63,20230628,3760,41.76,20230104,0.27,N,004840,500,99 억,,162589,N,N,39,N,00,N
20230906,120148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5320,-20,5,-0.37,68353910,12823,95.72,5310,5400,5150,6940,3740,5340,5330.57,0.82,0,-3454,5486,5412,5306,5232,5126,5450,5270,100,1600,500,3730,10,1,19930000,1060,69.09,0.29,12,0.06,77.00,18462.00,5770,20230628,-7.80,3760,20230104,41.49,5770,-7.80,20230628,3760,41.49,20230104,5770,-7.80,20230628,3760,41.49,20230104,0.27,N,004840,500,99 억,,162589,N,N,39,N,00,N
20230906,110146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5310,-30,5,-0.56,21935990,4179,31.19,5310,5330,5150,6940,3740,5340,5249.10,0.82,0,47,5486,5412,5306,5232,5126,5450,5270,100,1600,500,3730,10,1,19930000,1058,68.96,0.29,12,0.02,77.00,18462.00,5770,20230628,-7.97,3760,20230104,41.22,5770,-7.97,20230628,3760,41.22,20230104,5770,-7.97,20230628,3760,41.22,20230104,0.27,N,004840,500,99 억,,162589,N,N,39,N,00,N
20230906,100144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5320,-20,5,-0.37,18720040,3570,26.65,5310,5330,5150,6940,3740,5340,5243.71,0.82,0,-27,5486,5412,5306,5232,5126,5450,5270,100,1600,500,3730,10,1,19930000,1060,69.09,0.29,12,0.02,77.00,18462.00,5770,20230628,-7.80,3760,20230104,41.49,5770,-7.80,20230628,3760,41.49,20230104,5770,-7.80,20230628,3760,41.49,20230104,0.27,N,004840,500,99 억,,162589,N,N,39,N,00,N
20230906,090145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5200,-140,5,-2.62,9641640,1849,13.80,5310,5310,5150,6940,3740,5340,5214.52,0.82,0,-89,5486,5412,5306,5232,5126,5450,5270,100,1600,500,3730,10,1,19930000,1036,67.53,0.28,12,0.01,77.00,18462.00,5770,20230628,-9.88,3760,20230104,38.30,5770,-9.88,20230628,3760,38.30,20230104,5770,-9.88,20230628,3760,38.30,20230104,0.27,N,004840,500,99 억,,162589,N,N,39,N,00,N
20230905,160144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5340,140,2,2.69,71244380,13397,90.67,5200,5380,5200,6760,3640,5200,5317.94,0.83,0,-1590,5380,5290,5200,5110,5020,5335,5155,100,1560,500,3640,10,1,19930000,1064,69.35,0.29,12,0.07,77.00,18462.00,5770,20230628,-7.45,3760,20230104,42.02,5770,-7.45,20230628,3760,42.02,20230104,5770,-7.45,20230628,3760,42.02,20230104,0.26,N,004840,500,99 억,,164468,N,N,39,N,00,N
20230905,150147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5270,70,2,1.35,63941720,12029,81.41,5200,5380,5200,6760,3640,5200,5315.63,0.83,0,-1615,5380,5290,5200,5110,5020,5335,5155,100,1560,500,3640,10,1,19930000,1050,68.44,0.29,12,0.06,77.00,18462.00,5770,20230628,-8.67,3760,20230104,40.16,5770,-8.67,20230628,3760,40.16,20230104,5770,-8.67,20230628,3760,40.16,20230104,0.26,N,004840,500,99 억,,164468,N,N,68,N,00,N
20230905,140147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5340,140,2,2.69,54705830,10284,69.60,5200,5380,5200,6760,3640,5200,5319.51,0.83,0,-1551,5380,5290,5200,5110,5020,5335,5155,100,1560,500,3640,10,1,19930000,1064,69.35,0.29,12,0.05,77.00,18462.00,5770,20230628,-7.45,3760,20230104,42.02,5770,-7.45,20230628,3760,42.02,20230104,5770,-7.45,20230628,3760,42.02,20230104,0.26,N,004840,500,99 억,,164468,N,N,68,N,00,N
20230905,130141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5340,140,2,2.69,49603820,9322,63.09,5200,5380,5200,6760,3640,5200,5321.16,0.83,0,-1231,5380,5290,5200,5110,5020,5335,5155,100,1560,500,3640,10,1,19930000,1064,69.35,0.29,12,0.05,77.00,18462.00,5770,20230628,-7.45,3760,20230104,42.02,5770,-7.45,20230628,3760,42.02,20230104,5770,-7.45,20230628,3760,42.02,20230104,0.26,N,004840,500,99 억,,164468,N,N,68,N,00,N
20230905,120146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5340,140,2,2.69,48079970,9035,61.15,5200,5380,5200,6760,3640,5200,5321.52,0.83,0,-1322,5380,5290,5200,5110,5020,5335,5155,100,1560,500,3640,10,1,19930000,1064,69.35,0.29,12,0.05,77.00,18462.00,5770,20230628,-7.45,3760,20230104,42.02,5770,-7.45,20230628,3760,42.02,20230104,5770,-7.45,20230628,3760,42.02,20230104,0.26,N,004840,500,99 억,,164468,N,N,68,N,00,N
20230905,110146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5330,130,2,2.50,37324280,7008,47.43,5200,5380,5200,6760,3640,5200,5325.95,0.83,0,-1585,5380,5290,5200,5110,5020,5335,5155,100,1560,500,3640,10,1,19930000,1062,69.22,0.29,12,0.04,77.00,18462.00,5770,20230628,-7.63,3760,20230104,41.76,5770,-7.63,20230628,3760,41.76,20230104,5770,-7.63,20230628,3760,41.76,20230104,0.26,N,004840,500,99 억,,164468,N,N,68,N,00,N
20230905,100145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5340,140,2,2.69,22323490,4193,28.38,5200,5380,5200,6760,3640,5200,5323.99,0.83,0,-685,5380,5290,5200,5110,5020,5335,5155,100,1560,500,3640,10,1,19930000,1064,69.35,0.29,12,0.02,77.00,18462.00,5770,20230628,-7.45,3760,20230104,42.02,5770,-7.45,20230628,3760,42.02,20230104,5770,-7.45,20230628,3760,42.02,20230104,0.26,N,004840,500,99 억,,164468,N,N,68,N,00,N
20230905,090143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5200,0,3,0.00,2002000,385,2.61,5200,5200,5200,6760,3640,5200,5200.00,0.83,0,0,5380,5290,5200,5110,5020,5335,5155,100,1560,500,3640,10,1,19930000,1036,67.53,0.28,12,0.00,77.00,18462.00,5770,20230628,-9.88,3760,20230104,38.30,5770,-9.88,20230628,3760,38.30,20230104,5770,-9.88,20230628,3760,38.30,20230104,0.26,N,004840,500,99 억,,164468,N,N,68,N,00,N
20230904,160144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5200,-20,5,-0.38,72128570,13944,111.89,5190,5290,5110,6780,3660,5220,5172.57,0.83,0,-135,5346,5282,5216,5152,5086,5250,5120,100,1560,500,3650,10,1,19930000,1036,67.53,0.28,12,0.07,77.00,18462.00,5770,20230628,-9.88,3760,20230104,38.30,5770,-9.88,20230628,3760,38.30,20230104,5770,-9.88,20230628,3760,38.30,20230104,0.25,N,004840,500,99 억,,164549,N,N,68,N,00,N
20230904,150141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5190,-30,5,-0.57,61551460,11915,95.61,5190,5220,5110,6780,3660,5220,5165.88,0.83,0,410,5346,5282,5216,5152,5086,5250,5120,100,1560,500,3650,10,1,19930000,1034,67.40,0.28,12,0.06,77.00,18462.00,5770,20230628,-10.05,3760,20230104,38.03,5770,-10.05,20230628,3760,38.03,20230104,5770,-10.05,20230628,3760,38.03,20230104,0.25,N,004840,500,99 억,,164549,N,N,0,N,00,N
20230904,140143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5220,0,3,0.00,57438530,11124,89.26,5190,5220,5110,6780,3660,5220,5163.48,0.83,0,441,5346,5282,5216,5152,5086,5250,5120,100,1560,500,3650,10,1,19930000,1040,67.79,0.28,12,0.06,77.00,18462.00,5770,20230628,-9.53,3760,20230104,38.83,5770,-9.53,20230628,3760,38.83,20230104,5770,-9.53,20230628,3760,38.83,20230104,0.25,N,004840,500,99 억,,164549,N,N,0,N,00,N
20230904,130145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5200,-20,5,-0.38,53279150,10325,82.85,5190,5210,5110,6780,3660,5220,5160.21,0.83,0,269,5346,5282,5216,5152,5086,5250,5120,100,1560,500,3650,10,1,19930000,1036,67.53,0.28,12,0.05,77.00,18462.00,5770,20230628,-9.88,3760,20230104,38.30,5770,-9.88,20230628,3760,38.30,20230104,5770,-9.88,20230628,3760,38.30,20230104,0.25,N,004840,500,99 억,,164549,N,N,0,N,00,N
20230904,120142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5150,-70,5,-1.34,43966000,8534,68.48,5190,5210,5110,6780,3660,5220,5151.86,0.83,0,768,5346,5282,5216,5152,5086,5250,5120,100,1560,500,3650,10,1,19930000,1026,66.88,0.28,12,0.04,77.00,18462.00,5770,20230628,-10.75,3760,20230104,36.97,5770,-10.75,20230628,3760,36.97,20230104,5770,-10.75,20230628,3760,36.97,20230104,0.25,N,004840,500,99 억,,164549,N,N,0,N,00,N
20230904,110141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5160,-60,5,-1.15,35653790,6920,55.53,5190,5210,5110,6780,3660,5220,5152.28,0.83,0,913,5346,5282,5216,5152,5086,5250,5120,100,1560,500,3650,10,1,19930000,1028,67.01,0.28,12,0.03,77.00,18462.00,5770,20230628,-10.57,3760,20230104,37.23,5770,-10.57,20230628,3760,37.23,20230104,5770,-10.57,20230628,3760,37.23,20230104,0.25,N,004840,500,99 억,,164549,N,N,0,N,00,N
20230904,100140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5210,-10,5,-0.19,9807020,1901,15.25,5190,5210,5110,6780,3660,5220,5158.87,0.83,0,297,5346,5282,5216,5152,5086,5250,5120,100,1560,500,3650,10,1,19930000,1038,67.66,0.28,12,0.01,77.00,18462.00,5770,20230628,-9.71,3760,20230104,38.56,5770,-9.71,20230628,3760,38.56,20230104,5770,-9.71,20230628,3760,38.56,20230104,0.25,N,004840,500,99 억,,164549,N,N,0,N,00,N
20230904,090142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5190,-30,5,-0.57,2569050,495,3.97,5190,5190,5190,6780,3660,5220,5190.00,0.83,0,0,5346,5282,5216,5152,5086,5250,5120,100,1560,500,3650,10,1,19930000,1034,67.40,0.28,12,0.00,77.00,18462.00,5770,20230628,-10.05,3760,20230104,38.03,5770,-10.05,20230628,3760,38.03,20230104,5770,-10.05,20230628,3760,38.03,20230104,0.25,N,004840,500,99 억,,164549,N,N,0,N,00,N
20230901,160142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5220,-60,5,-1.14,65069610,12453,58.02,5280,5280,5150,6860,3700,5280,5225.22,0.83,0,-182,5433,5356,5303,5226,5173,5330,5200,100,1580,500,3690,10,1,19930000,1040,67.79,0.28,12,0.06,77.00,18462.00,5770,20230628,-9.53,3760,20230104,38.83,5770,-9.53,20230628,3760,38.83,20230104,5770,-9.53,20230628,3760,38.83,20230104,0.26,N,004840,500,99 억,,164725,N,N,1,N,00,N
20230901,150144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5220,-60,5,-1.14,55084990,10519,49.01,5280,5280,5160,6860,3700,5280,5236.71,0.83,0,-231,5433,5356,5303,5226,5173,5330,5200,100,1580,500,3690,10,1,19930000,1040,67.79,0.28,12,0.05,77.00,18462.00,5770,20230628,-9.53,3760,20230104,38.83,5770,-9.53,20230628,3760,38.83,20230104,5770,-9.53,20230628,3760,38.83,20230104,0.26,N,004840,500,99 억,,164725,N,N,1,N,00,N
20230901,140142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5200,-80,5,-1.52,46140730,8791,40.96,5280,5280,5200,6860,3700,5280,5248.63,0.83,0,-466,5433,5356,5303,5226,5173,5330,5200,100,1580,500,3690,10,1,19930000,1036,67.53,0.28,12,0.04,77.00,18462.00,5770,20230628,-9.88,3760,20230104,38.30,5770,-9.88,20230628,3760,38.30,20230104,5770,-9.88,20230628,3760,38.30,20230104,0.26,N,004840,500,99 억,,164725,N,N,1,N,00,N
20230901,130142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5210,-70,5,-1.33,38206850,7269,33.86,5280,5280,5200,6860,3700,5280,5256.14,0.83,0,-132,5433,5356,5303,5226,5173,5330,5200,100,1580,500,3690,10,1,19930000,1038,67.66,0.28,12,0.04,77.00,18462.00,5770,20230628,-9.71,3760,20230104,38.56,5770,-9.71,20230628,3760,38.56,20230104,5770,-9.71,20230628,3760,38.56,20230104,0.26,N,004840,500,99 억,,164725,N,N,1,N,00,N
20230901,120142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5260,-20,5,-0.38,36917790,7022,32.71,5280,5280,5200,6860,3700,5280,5257.45,0.83,0,-194,5433,5356,5303,5226,5173,5330,5200,100,1580,500,3690,10,1,19930000,1048,68.31,0.28,12,0.04,77.00,18462.00,5770,20230628,-8.84,3760,20230104,39.89,5770,-8.84,20230628,3760,39.89,20230104,5770,-8.84,20230628,3760,39.89,20230104,0.26,N,004840,500,99 억,,164725,N,N,1,N,00,N
20230901,110142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5230,-50,5,-0.95,31306860,5945,27.70,5280,5280,5230,6860,3700,5280,5266.08,0.83,0,-139,5433,5356,5303,5226,5173,5330,5200,100,1580,500,3690,10,1,19930000,1042,67.92,0.28,12,0.03,77.00,18462.00,5770,20230628,-9.36,3760,20230104,39.10,5770,-9.36,20230628,3760,39.10,20230104,5770,-9.36,20230628,3760,39.10,20230104,0.26,N,004840,500,99 억,,164725,N,N,1,N,00,N
20230901,100141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5270,-10,5,-0.19,16697110,3170,14.77,5280,5280,5230,6860,3700,5280,5267.23,0.83,0,-139,5433,5356,5303,5226,5173,5330,5200,100,1580,500,3690,10,1,19930000,1050,68.44,0.29,12,0.02,77.00,18462.00,5770,20230628,-8.67,3760,20230104,40.16,5770,-8.67,20230628,3760,40.16,20230104,5770,-8.67,20230628,3760,40.16,20230104,0.26,N,004840,500,99 억,,164725,N,N,1,N,00,N
20230901,090140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5250,-30,5,-0.57,897180,170,0.79,5280,5280,5250,6860,3700,5280,5277.53,0.83,0,0,5433,5356,5303,5226,5173,5330,5200,100,1580,500,3690,10,1,19930000,1046,68.18,0.28,12,0.00,77.00,18462.00,5770,20230628,-9.01,3760,20230104,39.63,5770,-9.01,20230628,3760,39.63,20230104,5770,-9.01,20230628,3760,39.63,20230104,0.26,N,004840,500,99 억,,164725,N,N,1,N,00,N