KissMeData/014440/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
20230927,160308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3320,60,2,1.84,44629655,13681,73.33,3260,3330,3215,4235,2285,3260,3262.14,52.15,0,-3727,3410,3335,3290,3215,3170,3312,3192,100,975,500,2340,5,1,20000000,664,9.94,0.42,12,0.07,334.00,7968.00,4490,20230503,-26.06,3155,20221013,5.23,4490,-26.06,20230503,3180,4.40,20230103,4490,-26.06,20230503,3155,5.23,20221013,2.02,N,014440,500,100 억,,10429018,N,N,0,N,00,N
20230927,150311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3300,40,2,1.23,33657645,10366,55.56,3260,3330,3215,4235,2285,3260,3246.93,52.15,0,-3209,3410,3335,3290,3215,3170,3312,3192,100,975,500,2340,5,1,20000000,660,9.88,0.41,12,0.05,334.00,7968.00,4490,20230503,-26.50,3155,20221013,4.60,4490,-26.50,20230503,3180,3.77,20230103,4490,-26.50,20230503,3155,4.60,20221013,2.02,N,014440,500,100 억,,10429018,N,N,0,N,00,N
20230927,140310,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3260,0,3,0.00,29513230,9104,48.80,3260,3330,3215,4235,2285,3260,3241.79,52.15,0,-2916,3410,3335,3290,3215,3170,3312,3192,100,975,500,2340,5,1,20000000,652,9.76,0.41,12,0.05,334.00,7968.00,4490,20230503,-27.39,3155,20221013,3.33,4490,-27.39,20230503,3180,2.52,20230103,4490,-27.39,20230503,3155,3.33,20221013,2.02,N,014440,500,100 억,,10429018,N,N,0,N,00,N
20230927,130307,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3260,0,3,0.00,26264470,8104,43.44,3260,3330,3215,4235,2285,3260,3240.93,52.15,0,-2875,3410,3335,3290,3215,3170,3312,3192,100,975,500,2340,5,1,20000000,652,9.76,0.41,12,0.04,334.00,7968.00,4490,20230503,-27.39,3155,20221013,3.33,4490,-27.39,20230503,3180,2.52,20230103,4490,-27.39,20230503,3155,3.33,20221013,2.02,N,014440,500,100 억,,10429018,N,N,0,N,00,N
20230927,120307,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3230,-30,5,-0.92,20532835,6341,33.99,3260,3330,3215,4235,2285,3260,3238.11,52.15,0,-2504,3410,3335,3290,3215,3170,3312,3192,100,975,500,2340,5,1,20000000,646,9.67,0.41,12,0.03,334.00,7968.00,4490,20230503,-28.06,3155,20221013,2.38,4490,-28.06,20230503,3180,1.57,20230103,4490,-28.06,20230503,3155,2.38,20221013,2.02,N,014440,500,100 억,,10429018,N,N,0,N,00,N
20230927,110308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3235,-25,5,-0.77,18534845,5723,30.68,3260,3330,3215,4235,2285,3260,3238.66,52.15,0,-2283,3410,3335,3290,3215,3170,3312,3192,100,975,500,2340,5,1,20000000,647,9.69,0.41,12,0.03,334.00,7968.00,4490,20230503,-27.95,3155,20221013,2.54,4490,-27.95,20230503,3180,1.73,20230103,4490,-27.95,20230503,3155,2.54,20221013,2.02,N,014440,500,100 억,,10429018,N,N,0,N,00,N
20230927,100307,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3240,-20,5,-0.61,7041290,2172,11.64,3260,3330,3215,4235,2285,3260,3241.85,52.15,0,-1115,3410,3335,3290,3215,3170,3312,3192,100,975,500,2340,5,1,20000000,648,9.70,0.41,12,0.01,334.00,7968.00,4490,20230503,-27.84,3155,20221013,2.69,4490,-27.84,20230503,3180,1.89,20230103,4490,-27.84,20230503,3155,2.69,20221013,2.02,N,014440,500,100 억,,10429018,N,N,0,N,00,N
20230927,090311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3235,-25,5,-0.77,1593810,489,2.62,3260,3260,3235,4235,2285,3260,3259.33,52.15,0,-18,3410,3335,3290,3215,3170,3312,3192,100,975,500,2340,5,1,20000000,647,9.69,0.41,12,0.00,334.00,7968.00,4490,20230503,-27.95,3155,20221013,2.54,4490,-27.95,20230503,3180,1.73,20230103,4490,-27.95,20230503,3155,2.54,20221013,2.02,N,014440,500,100 억,,10429018,N,N,0,N,00,N
20230926,160307,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3260,-70,5,-2.10,61072190,18656,109.39,3330,3365,3245,4325,2335,3330,3273.60,52.16,0,-2843,3386,3357,3326,3297,3266,3360,3300,100,995,500,2390,5,1,20000000,652,9.76,0.41,12,0.09,334.00,7968.00,4490,20230503,-27.39,3155,20221013,3.33,4490,-27.39,20230503,3180,2.52,20230103,4490,-27.39,20230503,3155,3.33,20221013,2.02,N,014440,500,100 억,,10432003,N,N,5,N,00,N
20230926,150309,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3265,-65,5,-1.95,45281375,13813,81.00,3330,3365,3245,4325,2335,3330,3278.17,52.16,0,-2361,3386,3357,3326,3297,3266,3360,3300,100,995,500,2390,5,1,20000000,653,9.78,0.41,12,0.07,334.00,7968.00,4490,20230503,-27.28,3155,20221013,3.49,4490,-27.28,20230503,3180,2.67,20230103,4490,-27.28,20230503,3155,3.49,20221013,2.02,N,014440,500,100 억,,10432003,N,N,5,N,00,N
20230926,140304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3265,-65,5,-1.95,44361370,13531,79.34,3330,3365,3245,4325,2335,3330,3278.50,52.16,0,-2178,3386,3357,3326,3297,3266,3360,3300,100,995,500,2390,5,1,20000000,653,9.78,0.41,12,0.07,334.00,7968.00,4490,20230503,-27.28,3155,20221013,3.49,4490,-27.28,20230503,3180,2.67,20230103,4490,-27.28,20230503,3155,3.49,20221013,2.02,N,014440,500,100 억,,10432003,N,N,5,N,00,N
20230926,130305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3275,-55,5,-1.65,37418755,11396,66.82,3330,3365,3250,4325,2335,3330,3283.50,52.16,0,-1943,3386,3357,3326,3297,3266,3360,3300,100,995,500,2390,5,1,20000000,655,9.81,0.41,12,0.06,334.00,7968.00,4490,20230503,-27.06,3155,20221013,3.80,4490,-27.06,20230503,3180,2.99,20230103,4490,-27.06,20230503,3155,3.80,20221013,2.02,N,014440,500,100 억,,10432003,N,N,5,N,00,N
20230926,120307,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3270,-60,5,-1.80,31232800,9496,55.68,3330,3365,3265,4325,2335,3330,3289.05,52.16,0,-1852,3386,3357,3326,3297,3266,3360,3300,100,995,500,2390,5,1,20000000,654,9.79,0.41,12,0.05,334.00,7968.00,4490,20230503,-27.17,3155,20221013,3.65,4490,-27.17,20230503,3180,2.83,20230103,4490,-27.17,20230503,3155,3.65,20221013,2.02,N,014440,500,100 억,,10432003,N,N,5,N,00,N
20230926,110306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3300,-30,5,-0.90,14291945,4325,25.36,3330,3365,3280,4325,2335,3330,3304.50,52.16,0,-836,3386,3357,3326,3297,3266,3360,3300,100,995,500,2390,5,1,20000000,660,9.88,0.41,12,0.02,334.00,7968.00,4490,20230503,-26.50,3155,20221013,4.60,4490,-26.50,20230503,3180,3.77,20230103,4490,-26.50,20230503,3155,4.60,20221013,2.02,N,014440,500,100 억,,10432003,N,N,5,N,00,N
20230926,100306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3290,-40,5,-1.20,11297390,3415,20.02,3330,3365,3280,4325,2335,3330,3308.17,52.16,0,-570,3386,3357,3326,3297,3266,3360,3300,100,995,500,2390,5,1,20000000,658,9.85,0.41,12,0.02,334.00,7968.00,4490,20230503,-26.73,3155,20221013,4.28,4490,-26.73,20230503,3180,3.46,20230103,4490,-26.73,20230503,3155,4.28,20221013,2.02,N,014440,500,100 억,,10432003,N,N,5,N,00,N
20230926,090306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3345,15,2,0.45,1455260,437,2.56,3330,3365,3330,4325,2335,3330,3330.11,52.16,0,-2,3386,3357,3326,3297,3266,3360,3300,100,995,500,2390,5,1,20000000,669,10.01,0.42,12,0.00,334.00,7968.00,4490,20230503,-25.50,3155,20221013,6.02,4490,-25.50,20230503,3180,5.19,20230103,4490,-25.50,20230503,3155,6.02,20221013,2.02,N,014440,500,100 억,,10432003,N,N,5,N,00,N
20230925,160306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3330,-15,5,-0.45,56481290,17049,86.25,3330,3355,3295,4345,2345,3345,3312.88,52.15,0,1555,3465,3405,3340,3280,3215,3435,3310,100,1000,500,2400,5,1,20000000,666,9.97,0.42,12,0.09,334.00,7968.00,4490,20230503,-25.84,3155,20221013,5.55,4490,-25.84,20230503,3180,4.72,20230103,4490,-25.84,20230503,3155,5.55,20221013,2.01,N,014440,500,100 억,,10430563,N,N,5,N,00,N
20230925,150307,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3320,-25,5,-0.75,50380095,15214,76.97,3330,3355,3295,4345,2345,3345,3311.43,52.15,0,1549,3465,3405,3340,3280,3215,3435,3310,100,1000,500,2400,5,1,20000000,664,9.94,0.42,12,0.08,334.00,7968.00,4490,20230503,-26.06,3155,20221013,5.23,4490,-26.06,20230503,3180,4.40,20230103,4490,-26.06,20230503,3155,5.23,20221013,2.01,N,014440,500,100 억,,10430563,N,N,0,N,00,N
20230925,140303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3315,-30,5,-0.90,47250150,14267,72.18,3330,3355,3300,4345,2345,3345,3311.85,52.15,0,1599,3465,3405,3340,3280,3215,3435,3310,100,1000,500,2400,5,1,20000000,663,9.93,0.42,12,0.07,334.00,7968.00,4490,20230503,-26.17,3155,20221013,5.07,4490,-26.17,20230503,3180,4.25,20230103,4490,-26.17,20230503,3155,5.07,20221013,2.01,N,014440,500,100 억,,10430563,N,N,0,N,00,N
20230925,130304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3330,-15,5,-0.45,34089480,10279,52.00,3330,3355,3300,4345,2345,3345,3316.42,52.15,0,505,3465,3405,3340,3280,3215,3435,3310,100,1000,500,2400,5,1,20000000,666,9.97,0.42,12,0.05,334.00,7968.00,4490,20230503,-25.84,3155,20221013,5.55,4490,-25.84,20230503,3180,4.72,20230103,4490,-25.84,20230503,3155,5.55,20221013,2.01,N,014440,500,100 억,,10430563,N,N,0,N,00,N
20230925,120308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3320,-25,5,-0.75,22185270,6680,33.80,3330,3355,3305,4345,2345,3345,3321.15,52.15,0,626,3465,3405,3340,3280,3215,3435,3310,100,1000,500,2400,5,1,20000000,664,9.94,0.42,12,0.03,334.00,7968.00,4490,20230503,-26.06,3155,20221013,5.23,4490,-26.06,20230503,3180,4.40,20230103,4490,-26.06,20230503,3155,5.23,20221013,2.01,N,014440,500,100 억,,10430563,N,N,0,N,00,N
20230925,110304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3325,-20,5,-0.60,20705840,6233,31.53,3330,3355,3310,4345,2345,3345,3321.97,52.15,0,772,3465,3405,3340,3280,3215,3435,3310,100,1000,500,2400,5,1,20000000,665,9.96,0.42,12,0.03,334.00,7968.00,4490,20230503,-25.95,3155,20221013,5.39,4490,-25.95,20230503,3180,4.56,20230103,4490,-25.95,20230503,3155,5.39,20221013,2.01,N,014440,500,100 억,,10430563,N,N,0,N,00,N
20230925,100305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3345,0,3,0.00,16003955,4815,24.36,3330,3355,3310,4345,2345,3345,3323.77,52.15,0,876,3465,3405,3340,3280,3215,3435,3310,100,1000,500,2400,5,1,20000000,669,10.01,0.42,12,0.02,334.00,7968.00,4490,20230503,-25.50,3155,20221013,6.02,4490,-25.50,20230503,3180,5.19,20230103,4490,-25.50,20230503,3155,6.02,20221013,2.01,N,014440,500,100 억,,10430563,N,N,0,N,00,N
20230925,090305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3330,-15,5,-0.45,2170635,651,3.29,3330,3345,3330,4345,2345,3345,3334.31,52.15,0,-8,3465,3405,3340,3280,3215,3435,3310,100,1000,500,2400,5,1,20000000,666,9.97,0.42,12,0.00,334.00,7968.00,4490,20230503,-25.84,3155,20221013,5.55,4490,-25.84,20230503,3180,4.72,20230103,4490,-25.84,20230503,3155,5.55,20221013,2.01,N,014440,500,100 억,,10430563,N,N,0,N,00,N
20230922,160313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3345,10,2,0.30,65677210,19762,110.33,3300,3400,3275,4335,2335,3335,3323.41,52.18,0,-5151,3448,3391,3363,3306,3278,3377,3292,100,1000,500,2400,5,1,20000000,669,10.01,0.42,12,0.10,334.00,7968.00,4490,20230503,-25.50,3155,20221013,6.02,4490,-25.50,20230503,3180,5.19,20230103,4490,-25.50,20230503,3155,6.02,20221013,2.03,N,014440,500,100 억,,10435900,N,N,0,N,00,N
20230922,150310,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3320,-15,5,-0.45,50954035,15324,85.55,3300,3400,3275,4335,2335,3335,3325.11,52.18,0,-5129,3448,3391,3363,3306,3278,3377,3292,100,1000,500,2400,5,1,20000000,664,9.94,0.42,12,0.08,334.00,7968.00,4490,20230503,-26.06,3155,20221013,5.23,4490,-26.06,20230503,3180,4.40,20230103,4490,-26.06,20230503,3155,5.23,20221013,2.03,N,014440,500,100 억,,10435900,N,N,0,N,00,N
20230922,140311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3340,5,2,0.15,48111895,14468,80.77,3300,3400,3275,4335,2335,3335,3325.40,52.18,0,-5124,3448,3391,3363,3306,3278,3377,3292,100,1000,500,2400,5,1,20000000,668,10.00,0.42,12,0.07,334.00,7968.00,4490,20230503,-25.61,3155,20221013,5.86,4490,-25.61,20230503,3180,5.03,20230103,4490,-25.61,20230503,3155,5.86,20221013,2.03,N,014440,500,100 억,,10435900,N,N,0,N,00,N
20230922,130256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3345,10,2,0.30,45328050,13632,76.11,3300,3400,3275,4335,2335,3335,3325.12,52.18,0,-5292,3448,3391,3363,3306,3278,3377,3292,100,1000,500,2400,5,1,20000000,669,10.01,0.42,12,0.07,334.00,7968.00,4490,20230503,-25.50,3155,20221013,6.02,4490,-25.50,20230503,3180,5.19,20230103,4490,-25.50,20230503,3155,6.02,20221013,2.03,N,014440,500,100 억,,10435900,N,N,0,N,00,N
20230922,120255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3345,10,2,0.30,40754400,12256,68.42,3300,3400,3275,4335,2335,3335,3325.26,52.18,0,-5292,3448,3391,3363,3306,3278,3377,3292,100,1000,500,2400,5,1,20000000,669,10.01,0.42,12,0.06,334.00,7968.00,4490,20230503,-25.50,3155,20221013,6.02,4490,-25.50,20230503,3180,5.19,20230103,4490,-25.50,20230503,3155,6.02,20221013,2.03,N,014440,500,100 억,,10435900,N,N,0,N,00,N
20230922,110256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3340,5,2,0.15,35985260,10823,60.42,3300,3400,3275,4335,2335,3335,3324.89,52.18,0,-5479,3448,3391,3363,3306,3278,3377,3292,100,1000,500,2400,5,1,20000000,668,10.00,0.42,12,0.05,334.00,7968.00,4490,20230503,-25.61,3155,20221013,5.86,4490,-25.61,20230503,3180,5.03,20230103,4490,-25.61,20230503,3155,5.86,20221013,2.03,N,014440,500,100 억,,10435900,N,N,0,N,00,N
20230922,100255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3335,0,3,0.00,17831065,5391,30.10,3300,3400,3275,4335,2335,3335,3307.56,52.18,0,-937,3448,3391,3363,3306,3278,3377,3292,100,1000,500,2400,5,1,20000000,667,9.99,0.42,12,0.03,334.00,7968.00,4490,20230503,-25.72,3155,20221013,5.71,4490,-25.72,20230503,3180,4.87,20230103,4490,-25.72,20230503,3155,5.71,20221013,2.03,N,014440,500,100 억,,10435900,N,N,0,N,00,N
20230922,090252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3335,0,3,0.00,4228950,1281,7.15,3300,3335,3300,4335,2335,3335,3301.29,52.18,0,0,3448,3391,3363,3306,3278,3377,3292,100,1000,500,2400,5,1,20000000,667,9.99,0.42,12,0.01,334.00,7968.00,4490,20230503,-25.72,3155,20221013,5.71,4490,-25.72,20230503,3180,4.87,20230103,4490,-25.72,20230503,3155,5.71,20221013,2.03,N,014440,500,100 억,,10435900,N,N,0,N,00,N
20230921,160257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3335,-85,5,-2.49,59927145,17857,176.33,3420,3420,3335,4445,2395,3420,3355.95,52.19,0,-1200,3460,3440,3410,3390,3360,3450,3400,100,1025,500,2460,5,1,20000000,667,9.99,0.42,12,0.09,334.00,7968.00,4490,20230503,-25.72,3155,20221013,5.71,4490,-25.72,20230503,3180,4.87,20230103,4490,-25.72,20230503,3155,5.71,20221013,2.02,N,014440,500,100 억,,10437575,N,N,0,N,00,N
20230921,150252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3360,-60,5,-1.75,52345460,15584,153.89,3420,3420,3335,4445,2395,3420,3358.92,52.19,0,-1180,3460,3440,3410,3390,3360,3450,3400,100,1025,500,2460,5,1,20000000,672,10.06,0.42,12,0.08,334.00,7968.00,4490,20230503,-25.17,3155,20221013,6.50,4490,-25.17,20230503,3180,5.66,20230103,4490,-25.17,20230503,3155,6.50,20221013,2.02,N,014440,500,100 억,,10437575,N,N,0,N,00,N
20230921,140254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3355,-65,5,-1.90,47693975,14196,140.18,3420,3420,3335,4445,2395,3420,3359.68,52.19,0,-1155,3460,3440,3410,3390,3360,3450,3400,100,1025,500,2460,5,1,20000000,671,10.04,0.42,12,0.07,334.00,7968.00,4490,20230503,-25.28,3155,20221013,6.34,4490,-25.28,20230503,3180,5.50,20230103,4490,-25.28,20230503,3155,6.34,20221013,2.02,N,014440,500,100 억,,10437575,N,N,0,N,00,N
20230921,130249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3355,-65,5,-1.90,39353705,11700,115.53,3420,3420,3340,4445,2395,3420,3363.56,52.19,0,-1192,3460,3440,3410,3390,3360,3450,3400,100,1025,500,2460,5,1,20000000,671,10.04,0.42,12,0.06,334.00,7968.00,4490,20230503,-25.28,3155,20221013,6.34,4490,-25.28,20230503,3180,5.50,20230103,4490,-25.28,20230503,3155,6.34,20221013,2.02,N,014440,500,100 억,,10437575,N,N,0,N,00,N
20230921,120249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3360,-60,5,-1.75,36629955,10887,107.50,3420,3420,3340,4445,2395,3420,3364.56,52.19,0,-970,3460,3440,3410,3390,3360,3450,3400,100,1025,500,2460,5,1,20000000,672,10.06,0.42,12,0.05,334.00,7968.00,4490,20230503,-25.17,3155,20221013,6.50,4490,-25.17,20230503,3180,5.66,20230103,4490,-25.17,20230503,3155,6.50,20221013,2.02,N,014440,500,100 억,,10437575,N,N,0,N,00,N
20230921,110257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3370,-50,5,-1.46,28465760,8449,83.43,3420,3420,3345,4445,2395,3420,3369.13,52.19,0,-942,3460,3440,3410,3390,3360,3450,3400,100,1025,500,2460,5,1,20000000,674,10.09,0.42,12,0.04,334.00,7968.00,4490,20230503,-24.94,3155,20221013,6.81,4490,-24.94,20230503,3180,5.97,20230103,4490,-24.94,20230503,3155,6.81,20221013,2.02,N,014440,500,100 억,,10437575,N,N,0,N,00,N
20230921,100252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3385,-35,5,-1.02,12011040,3551,35.06,3420,3420,3360,4445,2395,3420,3382.44,52.19,0,-980,3460,3440,3410,3390,3360,3450,3400,100,1025,500,2460,5,1,20000000,677,10.13,0.42,12,0.02,334.00,7968.00,4490,20230503,-24.61,3155,20221013,7.29,4490,-24.61,20230503,3180,6.45,20230103,4490,-24.61,20230503,3155,7.29,20221013,2.02,N,014440,500,100 억,,10437575,N,N,0,N,00,N
20230921,090255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3395,-25,5,-0.73,191480,56,0.55,3420,3420,3395,4445,2395,3420,3419.29,52.19,0,-2,3460,3440,3410,3390,3360,3450,3400,100,1025,500,2460,5,1,20000000,679,10.16,0.43,12,0.00,334.00,7968.00,4490,20230503,-24.39,3155,20221013,7.61,4490,-24.39,20230503,3180,6.76,20230103,4490,-24.39,20230503,3155,7.61,20221013,2.02,N,014440,500,100 억,,10437575,N,N,0,N,00,N
20230920,160255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3420,25,2,0.74,34483755,10127,94.68,3395,3430,3380,4410,2380,3395,3405.13,52.19,0,-150,3445,3420,3400,3375,3355,3410,3365,100,1015,500,2440,5,1,20000000,684,10.24,0.43,12,0.05,334.00,7968.00,4490,20230503,-23.83,3155,20221013,8.40,4490,-23.83,20230503,3180,7.55,20230103,4490,-23.83,20230503,3155,8.40,20221013,2.01,N,014440,500,100 억,,10438594,N,N,0,N,00,N
20230920,150250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3410,15,2,0.44,29375430,8634,80.72,3395,3430,3380,4410,2380,3395,3402.30,52.19,0,-173,3445,3420,3400,3375,3355,3410,3365,100,1015,500,2440,5,1,20000000,682,10.21,0.43,12,0.04,334.00,7968.00,4490,20230503,-24.05,3155,20221013,8.08,4490,-24.05,20230503,3180,7.23,20230103,4490,-24.05,20230503,3155,8.08,20221013,2.01,N,014440,500,100 억,,10438594,N,N,0,N,00,N
20230920,140252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3405,10,2,0.29,22176150,6523,60.99,3395,3430,3380,4410,2380,3395,3399.69,52.19,0,-436,3445,3420,3400,3375,3355,3410,3365,100,1015,500,2440,5,1,20000000,681,10.19,0.43,12,0.03,334.00,7968.00,4490,20230503,-24.16,3155,20221013,7.92,4490,-24.16,20230503,3180,7.08,20230103,4490,-24.16,20230503,3155,7.92,20221013,2.01,N,014440,500,100 억,,10438594,N,N,0,N,00,N
20230920,130250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3405,10,2,0.29,21089735,6204,58.00,3395,3430,3380,4410,2380,3395,3399.38,52.19,0,-543,3445,3420,3400,3375,3355,3410,3365,100,1015,500,2440,5,1,20000000,681,10.19,0.43,12,0.03,334.00,7968.00,4490,20230503,-24.16,3155,20221013,7.92,4490,-24.16,20230503,3180,7.08,20230103,4490,-24.16,20230503,3155,7.92,20221013,2.01,N,014440,500,100 억,,10438594,N,N,0,N,00,N
20230920,120247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3405,10,2,0.29,21086330,6203,57.99,3395,3430,3380,4410,2380,3395,3399.38,52.19,0,-542,3445,3420,3400,3375,3355,3410,3365,100,1015,500,2440,5,1,20000000,681,10.19,0.43,12,0.03,334.00,7968.00,4490,20230503,-24.16,3155,20221013,7.92,4490,-24.16,20230503,3180,7.08,20230103,4490,-24.16,20230503,3155,7.92,20221013,2.01,N,014440,500,100 억,,10438594,N,N,0,N,00,N
20230920,110252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3415,20,2,0.59,13773170,4052,37.88,3395,3430,3380,4410,2380,3395,3399.10,52.19,0,-381,3445,3420,3400,3375,3355,3410,3365,100,1015,500,2440,5,1,20000000,683,10.22,0.43,12,0.02,334.00,7968.00,4490,20230503,-23.94,3155,20221013,8.24,4490,-23.94,20230503,3180,7.39,20230103,4490,-23.94,20230503,3155,8.24,20221013,2.01,N,014440,500,100 억,,10438594,N,N,0,N,00,N
20230920,100246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3405,10,2,0.29,12448715,3663,34.25,3395,3430,3380,4410,2380,3395,3398.50,52.19,0,-194,3445,3420,3400,3375,3355,3410,3365,100,1015,500,2440,5,1,20000000,681,10.19,0.43,12,0.02,334.00,7968.00,4490,20230503,-24.16,3155,20221013,7.92,4490,-24.16,20230503,3180,7.08,20230103,4490,-24.16,20230503,3155,7.92,20221013,2.01,N,014440,500,100 억,,10438594,N,N,0,N,00,N
20230920,090250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3405,10,2,0.29,1377705,406,3.80,3395,3405,3380,4410,2380,3395,3393.36,52.19,0,-131,3445,3420,3400,3375,3355,3410,3365,100,1015,500,2440,5,1,20000000,681,10.19,0.43,12,0.00,334.00,7968.00,4490,20230503,-24.16,3155,20221013,7.92,4490,-24.16,20230503,3180,7.08,20230103,4490,-24.16,20230503,3155,7.92,20221013,2.01,N,014440,500,100 억,,10438594,N,N,0,N,00,N
20230919,160248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3395,-25,5,-0.73,36271315,10688,92.02,3425,3425,3380,4445,2395,3420,3393.65,52.20,0,-1480,3450,3435,3415,3400,3380,3437,3402,100,1025,500,2460,5,1,20000000,679,10.16,0.43,12,0.05,334.00,7968.00,4490,20230503,-24.39,3155,20221013,7.61,4490,-24.39,20230503,3180,6.76,20230103,4490,-24.39,20230503,3155,7.61,20221013,2.01,N,014440,500,100 억,,10440075,N,N,0,N,00,N
20230919,150248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3390,-30,5,-0.88,23345095,6873,59.17,3425,3425,3380,4445,2395,3420,3396.64,52.20,0,-1453,3450,3435,3415,3400,3380,3437,3402,100,1025,500,2460,5,1,20000000,678,10.15,0.43,12,0.03,334.00,7968.00,4490,20230503,-24.50,3155,20221013,7.45,4490,-24.50,20230503,3180,6.60,20230103,4490,-24.50,20230503,3155,7.45,20221013,2.01,N,014440,500,100 억,,10440075,N,N,0,N,00,N
20230919,140245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3395,-25,5,-0.73,18231280,5362,46.16,3425,3425,3385,4445,2395,3420,3400.09,52.20,0,-1147,3450,3435,3415,3400,3380,3437,3402,100,1025,500,2460,5,1,20000000,679,10.16,0.43,12,0.03,334.00,7968.00,4490,20230503,-24.39,3155,20221013,7.61,4490,-24.39,20230503,3180,6.76,20230103,4490,-24.39,20230503,3155,7.61,20221013,2.01,N,014440,500,100 억,,10440075,N,N,0,N,00,N
20230919,130244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3405,-15,5,-0.44,16719325,4916,42.32,3425,3425,3385,4445,2395,3420,3401.00,52.20,0,-1102,3450,3435,3415,3400,3380,3437,3402,100,1025,500,2460,5,1,20000000,681,10.19,0.43,12,0.02,334.00,7968.00,4490,20230503,-24.16,3155,20221013,7.92,4490,-24.16,20230503,3180,7.08,20230103,4490,-24.16,20230503,3155,7.92,20221013,2.01,N,014440,500,100 억,,10440075,N,N,0,N,00,N
20230919,120252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3395,-25,5,-0.73,13944565,4099,35.29,3425,3425,3385,4445,2395,3420,3401.94,52.20,0,-1021,3450,3435,3415,3400,3380,3437,3402,100,1025,500,2460,5,1,20000000,679,10.16,0.43,12,0.02,334.00,7968.00,4490,20230503,-24.39,3155,20221013,7.61,4490,-24.39,20230503,3180,6.76,20230103,4490,-24.39,20230503,3155,7.61,20221013,2.01,N,014440,500,100 억,,10440075,N,N,0,N,00,N
20230919,110252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3405,-15,5,-0.44,11944495,3509,30.21,3425,3425,3395,4445,2395,3420,3403.96,52.20,0,-469,3450,3435,3415,3400,3380,3437,3402,100,1025,500,2460,5,1,20000000,681,10.19,0.43,12,0.02,334.00,7968.00,4490,20230503,-24.16,3155,20221013,7.92,4490,-24.16,20230503,3180,7.08,20230103,4490,-24.16,20230503,3155,7.92,20221013,2.01,N,014440,500,100 억,,10440075,N,N,0,N,00,N
20230919,100250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3405,-15,5,-0.44,7084105,2079,17.90,3425,3425,3400,4445,2395,3420,3407.46,52.20,0,-172,3450,3435,3415,3400,3380,3437,3402,100,1025,500,2460,5,1,20000000,681,10.19,0.43,12,0.01,334.00,7968.00,4490,20230503,-24.16,3155,20221013,7.92,4490,-24.16,20230503,3180,7.08,20230103,4490,-24.16,20230503,3155,7.92,20221013,2.01,N,014440,500,100 억,,10440075,N,N,0,N,00,N
20230919,090249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3420,0,3,0.00,1748920,511,4.40,3425,3425,3420,4445,2395,3420,3422.54,52.20,0,-51,3450,3435,3415,3400,3380,3437,3402,100,1025,500,2460,5,1,20000000,684,10.24,0.43,12,0.00,334.00,7968.00,4490,20230503,-23.83,3155,20221013,8.40,4490,-23.83,20230503,3180,7.55,20230103,4490,-23.83,20230503,3155,8.40,20221013,2.01,N,014440,500,100 억,,10440075,N,N,0,N,00,N
20230918,160252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3420,-10,5,-0.29,39555365,11611,99.78,3420,3430,3395,4455,2405,3430,3406.71,52.20,0,-665,3483,3456,3428,3401,3373,3442,3387,100,1025,500,2460,5,1,20000000,684,10.24,0.43,12,0.06,334.00,7968.00,4490,20230503,-23.83,3155,20221013,8.40,4490,-23.83,20230503,3180,7.55,20230103,4490,-23.83,20230503,3155,8.40,20221013,2.01,N,014440,500,100 억,,10440755,N,N,1,N,00,N
20230918,150246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3400,-30,5,-0.87,35584345,10446,89.77,3420,3430,3395,4455,2405,3430,3406.50,52.20,0,-461,3483,3456,3428,3401,3373,3442,3387,100,1025,500,2460,5,1,20000000,680,10.18,0.43,12,0.05,334.00,7968.00,4490,20230503,-24.28,3155,20221013,7.77,4490,-24.28,20230503,3180,6.92,20230103,4490,-24.28,20230503,3155,7.77,20221013,2.01,N,014440,500,100 억,,10440755,N,N,1,N,00,N
20230918,140254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3410,-20,5,-0.58,32745075,9614,82.62,3420,3430,3395,4455,2405,3430,3405.98,52.20,0,-439,3483,3456,3428,3401,3373,3442,3387,100,1025,500,2460,5,1,20000000,682,10.21,0.43,12,0.05,334.00,7968.00,4490,20230503,-24.05,3155,20221013,8.08,4490,-24.05,20230503,3180,7.23,20230103,4490,-24.05,20230503,3155,8.08,20221013,2.01,N,014440,500,100 억,,10440755,N,N,1,N,00,N
20230918,130250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3400,-30,5,-0.87,24555750,7205,61.91,3420,3430,3395,4455,2405,3430,3408.15,52.20,0,-599,3483,3456,3428,3401,3373,3442,3387,100,1025,500,2460,5,1,20000000,680,10.18,0.43,12,0.04,334.00,7968.00,4490,20230503,-24.28,3155,20221013,7.77,4490,-24.28,20230503,3180,6.92,20230103,4490,-24.28,20230503,3155,7.77,20221013,2.01,N,014440,500,100 억,,10440755,N,N,1,N,00,N
20230918,120251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3400,-30,5,-0.87,18323295,5375,46.19,3420,3430,3400,4455,2405,3430,3408.99,52.20,0,-289,3483,3456,3428,3401,3373,3442,3387,100,1025,500,2460,5,1,20000000,680,10.18,0.43,12,0.03,334.00,7968.00,4490,20230503,-24.28,3155,20221013,7.77,4490,-24.28,20230503,3180,6.92,20230103,4490,-24.28,20230503,3155,7.77,20221013,2.01,N,014440,500,100 억,,10440755,N,N,1,N,00,N
20230918,110252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3410,-20,5,-0.58,11519800,3377,29.02,3420,3430,3405,4455,2405,3430,3411.25,52.20,0,-117,3483,3456,3428,3401,3373,3442,3387,100,1025,500,2460,5,1,20000000,682,10.21,0.43,12,0.02,334.00,7968.00,4490,20230503,-24.05,3155,20221013,8.08,4490,-24.05,20230503,3180,7.23,20230103,4490,-24.05,20230503,3155,8.08,20221013,2.01,N,014440,500,100 억,,10440755,N,N,1,N,00,N
20230918,100247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3415,-15,5,-0.44,3733640,1092,9.38,3420,3430,3410,4455,2405,3430,3419.08,52.20,0,70,3483,3456,3428,3401,3373,3442,3387,100,1025,500,2460,5,1,20000000,683,10.22,0.43,12,0.01,334.00,7968.00,4490,20230503,-23.94,3155,20221013,8.24,4490,-23.94,20230503,3180,7.39,20230103,4490,-23.94,20230503,3155,8.24,20221013,2.01,N,014440,500,100 억,,10440755,N,N,1,N,00,N
20230918,090244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3415,-15,5,-0.44,2479485,725,6.23,3420,3420,3415,4455,2405,3430,3419.98,52.20,0,72,3483,3456,3428,3401,3373,3442,3387,100,1025,500,2460,5,1,20000000,683,10.22,0.43,12,0.00,334.00,7968.00,4490,20230503,-23.94,3155,20221013,8.24,4490,-23.94,20230503,3180,7.39,20230103,4490,-23.94,20230503,3155,8.24,20221013,2.01,N,014440,500,100 억,,10440755,N,N,1,N,00,N
20230915,160249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3430,15,2,0.44,39298220,11492,66.55,3455,3455,3400,4435,2395,3415,3419.62,52.21,0,-448,3468,3441,3408,3381,3348,3455,3395,100,1020,500,2450,5,1,20000000,686,10.27,0.43,12,0.06,334.00,7968.00,4490,20230503,-23.61,3155,20221013,8.72,4490,-23.61,20230503,3180,7.86,20230103,4490,-23.61,20230503,3155,8.72,20221013,1.99,N,014440,500,100 억,,10441191,N,N,1,N,00,N
20230915,150251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3425,10,2,0.29,28842325,8441,48.88,3455,3455,3400,4435,2395,3415,3416.93,52.21,0,-316,3468,3441,3408,3381,3348,3455,3395,100,1020,500,2450,5,1,20000000,685,10.25,0.43,12,0.04,334.00,7968.00,4490,20230503,-23.72,3155,20221013,8.56,4490,-23.72,20230503,3180,7.70,20230103,4490,-23.72,20230503,3155,8.56,20221013,1.99,N,014440,500,100 억,,10441191,N,N,4,N,00,N
20230915,140248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3420,5,2,0.15,26499210,7756,44.91,3455,3455,3400,4435,2395,3415,3416.61,52.21,0,-316,3468,3441,3408,3381,3348,3455,3395,100,1020,500,2450,5,1,20000000,684,10.24,0.43,12,0.04,334.00,7968.00,4490,20230503,-23.83,3155,20221013,8.40,4490,-23.83,20230503,3180,7.55,20230103,4490,-23.83,20230503,3155,8.40,20221013,1.99,N,014440,500,100 억,,10441191,N,N,4,N,00,N
20230915,130244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3430,15,2,0.44,24181545,7077,40.98,3455,3455,3400,4435,2395,3415,3416.92,52.21,0,-316,3468,3441,3408,3381,3348,3455,3395,100,1020,500,2450,5,1,20000000,686,10.27,0.43,12,0.04,334.00,7968.00,4490,20230503,-23.61,3155,20221013,8.72,4490,-23.61,20230503,3180,7.86,20230103,4490,-23.61,20230503,3155,8.72,20221013,1.99,N,014440,500,100 억,,10441191,N,N,4,N,00,N
20230915,120248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3430,15,2,0.44,22713745,6648,38.50,3455,3455,3400,4435,2395,3415,3416.63,52.21,0,-315,3468,3441,3408,3381,3348,3455,3395,100,1020,500,2450,5,1,20000000,686,10.27,0.43,12,0.03,334.00,7968.00,4490,20230503,-23.61,3155,20221013,8.72,4490,-23.61,20230503,3180,7.86,20230103,4490,-23.61,20230503,3155,8.72,20221013,1.99,N,014440,500,100 억,,10441191,N,N,4,N,00,N
20230915,110249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3425,10,2,0.29,14392890,4209,24.37,3455,3455,3400,4435,2395,3415,3419.55,52.21,0,-312,3468,3441,3408,3381,3348,3455,3395,100,1020,500,2450,5,1,20000000,685,10.25,0.43,12,0.02,334.00,7968.00,4490,20230503,-23.72,3155,20221013,8.56,4490,-23.72,20230503,3180,7.70,20230103,4490,-23.72,20230503,3155,8.56,20221013,1.99,N,014440,500,100 억,,10441191,N,N,4,N,00,N
20230915,100250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3425,10,2,0.29,10325830,3020,17.49,3455,3455,3400,4435,2395,3415,3419.15,52.21,0,-312,3468,3441,3408,3381,3348,3455,3395,100,1020,500,2450,5,1,20000000,685,10.25,0.43,12,0.02,334.00,7968.00,4490,20230503,-23.72,3155,20221013,8.56,4490,-23.72,20230503,3180,7.70,20230103,4490,-23.72,20230503,3155,8.56,20221013,1.99,N,014440,500,100 억,,10441191,N,N,4,N,00,N
20230915,090248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3450,35,2,1.02,421430,122,0.71,3455,3455,3410,4435,2395,3415,3454.34,52.21,0,0,3468,3441,3408,3381,3348,3455,3395,100,1020,500,2450,5,1,20000000,690,10.33,0.43,12,0.00,334.00,7968.00,4490,20230503,-23.16,3155,20221013,9.35,4490,-23.16,20230503,3180,8.49,20230103,4490,-23.16,20230503,3155,9.35,20221013,1.99,N,014440,500,100 억,,10441191,N,N,4,N,00,N
20230914,160246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3415,0,3,0.00,58775270,17268,106.16,3390,3435,3375,4435,2395,3415,3403.71,52.21,0,-1389,3478,3446,3418,3386,3358,3462,3402,100,1020,500,2450,5,1,20000000,683,10.22,0.43,12,0.09,334.00,7968.00,4490,20230503,-23.94,3155,20221013,8.24,4490,-23.94,20230503,3180,7.39,20230103,4490,-23.94,20230503,3155,8.24,20221013,1.98,N,014440,500,100 억,,10441983,N,N,4,N,00,N
20230914,150245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3405,-10,5,-0.29,43901835,12896,79.28,3390,3435,3385,4435,2395,3415,3404.30,52.21,0,-427,3478,3446,3418,3386,3358,3462,3402,100,1020,500,2450,5,1,20000000,681,10.19,0.43,12,0.06,334.00,7968.00,4490,20230503,-24.16,3155,20221013,7.92,4490,-24.16,20230503,3180,7.08,20230103,4490,-24.16,20230503,3155,7.92,20221013,1.98,N,014440,500,100 억,,10441983,N,N,2,N,00,N
20230914,140243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3400,-15,5,-0.44,32997150,9685,59.54,3390,3435,3385,4435,2395,3415,3407.04,52.21,0,604,3478,3446,3418,3386,3358,3462,3402,100,1020,500,2450,5,1,20000000,680,10.18,0.43,12,0.05,334.00,7968.00,4490,20230503,-24.28,3155,20221013,7.77,4490,-24.28,20230503,3180,6.92,20230103,4490,-24.28,20230503,3155,7.77,20221013,1.98,N,014440,500,100 억,,10441983,N,N,2,N,00,N
20230914,130241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3410,-5,5,-0.15,28999450,8510,52.32,3390,3435,3385,4435,2395,3415,3407.69,52.21,0,683,3478,3446,3418,3386,3358,3462,3402,100,1020,500,2450,5,1,20000000,682,10.21,0.43,12,0.04,334.00,7968.00,4490,20230503,-24.05,3155,20221013,8.08,4490,-24.05,20230503,3180,7.23,20230103,4490,-24.05,20230503,3155,8.08,20221013,1.98,N,014440,500,100 억,,10441983,N,N,2,N,00,N
20230914,120246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3415,0,3,0.00,25124535,7368,45.30,3390,3435,3390,4435,2395,3415,3409.95,52.21,0,847,3478,3446,3418,3386,3358,3462,3402,100,1020,500,2450,5,1,20000000,683,10.22,0.43,12,0.04,334.00,7968.00,4490,20230503,-23.94,3155,20221013,8.24,4490,-23.94,20230503,3180,7.39,20230103,4490,-23.94,20230503,3155,8.24,20221013,1.98,N,014440,500,100 억,,10441983,N,N,2,N,00,N
20230914,110245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3415,0,3,0.00,8864085,2593,15.94,3390,3435,3390,4435,2395,3415,3418.47,52.21,0,-336,3478,3446,3418,3386,3358,3462,3402,100,1020,500,2450,5,1,20000000,683,10.22,0.43,12,0.01,334.00,7968.00,4490,20230503,-23.94,3155,20221013,8.24,4490,-23.94,20230503,3180,7.39,20230103,4490,-23.94,20230503,3155,8.24,20221013,1.98,N,014440,500,100 억,,10441983,N,N,2,N,00,N
20230914,100242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3435,20,2,0.59,3879475,1136,6.98,3390,3435,3390,4435,2395,3415,3415.03,52.21,0,-173,3478,3446,3418,3386,3358,3462,3402,100,1020,500,2450,5,1,20000000,687,10.28,0.43,12,0.01,334.00,7968.00,4490,20230503,-23.50,3155,20221013,8.87,4490,-23.50,20230503,3180,8.02,20230103,4490,-23.50,20230503,3155,8.87,20221013,1.98,N,014440,500,100 억,,10441983,N,N,2,N,00,N
20230914,090245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3390,-25,5,-0.73,67800,20,0.12,3390,3390,3390,4435,2395,3415,3390.00,52.21,0,0,3478,3446,3418,3386,3358,3462,3402,100,1020,500,2450,5,1,20000000,678,10.15,0.43,12,0.00,334.00,7968.00,4490,20230503,-24.50,3155,20221013,7.45,4490,-24.50,20230503,3180,6.60,20230103,4490,-24.50,20230503,3155,7.45,20221013,1.98,N,014440,500,100 억,,10441983,N,N,2,N,00,N
20230913,160247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3415,-20,5,-0.58,55624695,16266,179.16,3390,3450,3390,4465,2405,3435,3419.69,52.21,0,-936,3488,3461,3438,3411,3388,3450,3400,100,1030,500,2470,5,1,20000000,683,10.22,0.43,12,0.08,334.00,7968.00,4490,20230503,-23.94,3155,20221013,8.24,4490,-23.94,20230503,3180,7.39,20230103,4490,-23.94,20230503,3155,8.24,20221013,1.97,N,014440,500,100 억,,10442919,N,N,2,N,00,N
20230913,150244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3435,0,3,0.00,37699255,11023,121.41,3390,3450,3390,4465,2405,3435,3420.05,52.21,0,-660,3488,3461,3438,3411,3388,3450,3400,100,1030,500,2470,5,1,20000000,687,10.28,0.43,12,0.06,334.00,7968.00,4490,20230503,-23.50,3155,20221013,8.87,4490,-23.50,20230503,3180,8.02,20230103,4490,-23.50,20230503,3155,8.87,20221013,1.97,N,014440,500,100 억,,10442919,N,N,2,N,00,N
20230913,140246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3420,-15,5,-0.44,35895930,10498,115.63,3390,3450,3390,4465,2405,3435,3419.31,52.21,0,-753,3488,3461,3438,3411,3388,3450,3400,100,1030,500,2470,5,1,20000000,684,10.24,0.43,12,0.05,334.00,7968.00,4490,20230503,-23.83,3155,20221013,8.40,4490,-23.83,20230503,3180,7.55,20230103,4490,-23.83,20230503,3155,8.40,20221013,1.97,N,014440,500,100 억,,10442919,N,N,2,N,00,N
20230913,130241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3415,-20,5,-0.58,33699650,9857,108.57,3390,3450,3390,4465,2405,3435,3418.85,52.21,0,-646,3488,3461,3438,3411,3388,3450,3400,100,1030,500,2470,5,1,20000000,683,10.22,0.43,12,0.05,334.00,7968.00,4490,20230503,-23.94,3155,20221013,8.24,4490,-23.94,20230503,3180,7.39,20230103,4490,-23.94,20230503,3155,8.24,20221013,1.97,N,014440,500,100 억,,10442919,N,N,2,N,00,N
20230913,120246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3415,-20,5,-0.58,33689385,9854,108.54,3390,3450,3390,4465,2405,3435,3418.85,52.21,0,-646,3488,3461,3438,3411,3388,3450,3400,100,1030,500,2470,5,1,20000000,683,10.22,0.43,12,0.05,334.00,7968.00,4490,20230503,-23.94,3155,20221013,8.24,4490,-23.94,20230503,3180,7.39,20230103,4490,-23.94,20230503,3155,8.24,20221013,1.97,N,014440,500,100 억,,10442919,N,N,2,N,00,N
20230913,110245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3410,-25,5,-0.73,29213935,8549,94.16,3390,3450,3390,4465,2405,3435,3417.23,52.21,0,-575,3488,3461,3438,3411,3388,3450,3400,100,1030,500,2470,5,1,20000000,682,10.21,0.43,12,0.04,334.00,7968.00,4490,20230503,-24.05,3155,20221013,8.08,4490,-24.05,20230503,3180,7.23,20230103,4490,-24.05,20230503,3155,8.08,20221013,1.97,N,014440,500,100 억,,10442919,N,N,2,N,00,N
20230913,100244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3405,-30,5,-0.87,18924210,5548,61.11,3390,3430,3390,4465,2405,3435,3411.00,52.21,0,-612,3488,3461,3438,3411,3388,3450,3400,100,1030,500,2470,5,1,20000000,681,10.19,0.43,12,0.03,334.00,7968.00,4490,20230503,-24.16,3155,20221013,7.92,4490,-24.16,20230503,3180,7.08,20230103,4490,-24.16,20230503,3155,7.92,20221013,1.97,N,014440,500,100 억,,10442919,N,N,2,N,00,N
20230913,090242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3405,-30,5,-0.87,1354150,399,4.39,3390,3405,3390,4465,2405,3435,3393.86,52.21,0,-138,3488,3461,3438,3411,3388,3450,3400,100,1030,500,2470,5,1,20000000,681,10.19,0.43,12,0.00,334.00,7968.00,4490,20230503,-24.16,3155,20221013,7.92,4490,-24.16,20230503,3180,7.08,20230103,4490,-24.16,20230503,3155,7.92,20221013,1.97,N,014440,500,100 억,,10442919,N,N,2,N,00,N
20230912,160240,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3435,-25,5,-0.72,29447120,8579,44.61,3465,3465,3415,4495,2425,3460,3432.46,52.22,0,-1339,3503,3481,3443,3421,3383,3492,3432,100,1035,500,2490,5,1,20000000,687,10.28,0.43,12,0.04,334.00,7968.00,4490,20230503,-23.50,3155,20221013,8.87,4490,-23.50,20230503,3180,8.02,20230103,4490,-23.50,20230503,3155,8.87,20221013,1.97,N,014440,500,100 억,,10444271,N,N,2,N,00,N
20230912,150244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3435,-25,5,-0.72,25852855,7530,39.16,3465,3465,3420,4495,2425,3460,3433.31,52.22,0,-1351,3503,3481,3443,3421,3383,3492,3432,100,1035,500,2490,5,1,20000000,687,10.28,0.43,12,0.04,334.00,7968.00,4490,20230503,-23.50,3155,20221013,8.87,4490,-23.50,20230503,3180,8.02,20230103,4490,-23.50,20230503,3155,8.87,20221013,1.97,N,014440,500,100 억,,10444271,N,N,4,N,00,N
20230912,140241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3430,-30,5,-0.87,21094585,6142,31.94,3465,3465,3420,4495,2425,3460,3434.48,52.22,0,-1347,3503,3481,3443,3421,3383,3492,3432,100,1035,500,2490,5,1,20000000,686,10.27,0.43,12,0.03,334.00,7968.00,4490,20230503,-23.61,3155,20221013,8.72,4490,-23.61,20230503,3180,7.86,20230103,4490,-23.61,20230503,3155,8.72,20221013,1.97,N,014440,500,100 억,,10444271,N,N,4,N,00,N
20230912,130241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3435,-25,5,-0.72,17917160,5218,27.13,3465,3465,3420,4495,2425,3460,3433.72,52.22,0,-1127,3503,3481,3443,3421,3383,3492,3432,100,1035,500,2490,5,1,20000000,687,10.28,0.43,12,0.03,334.00,7968.00,4490,20230503,-23.50,3155,20221013,8.87,4490,-23.50,20230503,3180,8.02,20230103,4490,-23.50,20230503,3155,8.87,20221013,1.97,N,014440,500,100 억,,10444271,N,N,4,N,00,N
20230912,120236,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3435,-25,5,-0.72,11742320,3415,17.76,3465,3465,3425,4495,2425,3460,3438.45,52.22,0,-846,3503,3481,3443,3421,3383,3492,3432,100,1035,500,2490,5,1,20000000,687,10.28,0.43,12,0.02,334.00,7968.00,4490,20230503,-23.50,3155,20221013,8.87,4490,-23.50,20230503,3180,8.02,20230103,4490,-23.50,20230503,3155,8.87,20221013,1.97,N,014440,500,100 억,,10444271,N,N,4,N,00,N
20230912,110239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3430,-30,5,-0.87,7848770,2283,11.87,3465,3465,3425,4495,2425,3460,3437.92,52.22,0,-660,3503,3481,3443,3421,3383,3492,3432,100,1035,500,2490,5,1,20000000,686,10.27,0.43,12,0.01,334.00,7968.00,4490,20230503,-23.61,3155,20221013,8.72,4490,-23.61,20230503,3180,7.86,20230103,4490,-23.61,20230503,3155,8.72,20221013,1.97,N,014440,500,100 억,,10444271,N,N,4,N,00,N
20230912,100240,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3425,-35,5,-1.01,6808825,1980,10.30,3465,3465,3425,4495,2425,3460,3438.80,52.22,0,-510,3503,3481,3443,3421,3383,3492,3432,100,1035,500,2490,5,1,20000000,685,10.25,0.43,12,0.01,334.00,7968.00,4490,20230503,-23.72,3155,20221013,8.56,4490,-23.72,20230503,3180,7.70,20230103,4490,-23.72,20230503,3155,8.56,20221013,1.97,N,014440,500,100 억,,10444271,N,N,4,N,00,N
20230912,090244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3435,-25,5,-0.72,256280,74,0.38,3465,3465,3435,4495,2425,3460,3463.24,52.22,0,-20,3503,3481,3443,3421,3383,3492,3432,100,1035,500,2490,5,1,20000000,687,10.28,0.43,12,0.00,334.00,7968.00,4490,20230503,-23.50,3155,20221013,8.87,4490,-23.50,20230503,3180,8.02,20230103,4490,-23.50,20230503,3155,8.87,20221013,1.97,N,014440,500,100 억,,10444271,N,N,4,N,00,N
20230911,160236,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3460,35,2,1.02,65967765,19226,174.35,3415,3465,3405,4450,2400,3425,3431.10,52.22,0,-492,3458,3441,3423,3406,3388,3432,3397,100,1025,500,2460,5,1,20000000,692,10.36,0.43,12,0.10,334.00,7968.00,4490,20220908,-22.94,3155,20221013,9.67,4490,-22.94,20230503,3180,8.81,20230103,4490,-22.94,20230503,3155,9.67,20221013,1.97,N,014440,500,100 억,,10444763,N,N,4,N,00,N
20230911,150242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3435,10,2,0.29,48216315,14053,127.44,3415,3465,3410,4450,2400,3425,3431.03,52.22,0,-551,3458,3441,3423,3406,3388,3432,3397,100,1025,500,2460,5,1,20000000,687,10.28,0.43,12,0.07,334.00,7968.00,4490,20220908,-23.50,3155,20221013,8.87,4490,-23.50,20230503,3180,8.02,20230103,4490,-23.50,20230503,3155,8.87,20221013,1.97,N,014440,500,100 억,,10444763,N,N,3,N,00,N
20230911,140243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3445,20,2,0.58,46189090,13462,122.08,3415,3465,3410,4450,2400,3425,3431.07,52.22,0,-472,3458,3441,3423,3406,3388,3432,3397,100,1025,500,2460,5,1,20000000,689,10.31,0.43,12,0.07,334.00,7968.00,4490,20220908,-23.27,3155,20221013,9.19,4490,-23.27,20230503,3180,8.33,20230103,4490,-23.27,20230503,3155,9.19,20221013,1.97,N,014440,500,100 억,,10444763,N,N,3,N,00,N
20230911,130242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3430,5,2,0.15,38523555,11229,101.83,3415,3465,3410,4450,2400,3425,3430.72,52.22,0,-76,3458,3441,3423,3406,3388,3432,3397,100,1025,500,2460,5,1,20000000,686,10.27,0.43,12,0.06,334.00,7968.00,4490,20220908,-23.61,3155,20221013,8.72,4490,-23.61,20230503,3180,7.86,20230103,4490,-23.61,20230503,3155,8.72,20221013,1.97,N,014440,500,100 억,,10444763,N,N,3,N,00,N
20230911,120243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3425,0,3,0.00,38031020,11085,100.53,3415,3465,3410,4450,2400,3425,3430.85,52.22,0,-73,3458,3441,3423,3406,3388,3432,3397,100,1025,500,2460,5,1,20000000,685,10.25,0.43,12,0.06,334.00,7968.00,4490,20220908,-23.72,3155,20221013,8.56,4490,-23.72,20230503,3180,7.70,20230103,4490,-23.72,20230503,3155,8.56,20221013,1.97,N,014440,500,100 억,,10444763,N,N,3,N,00,N
20230911,110238,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3425,0,3,0.00,32865245,9574,86.82,3415,3465,3415,4450,2400,3425,3432.76,52.22,0,-90,3458,3441,3423,3406,3388,3432,3397,100,1025,500,2460,5,1,20000000,685,10.25,0.43,12,0.05,334.00,7968.00,4490,20220908,-23.72,3155,20221013,8.56,4490,-23.72,20230503,3180,7.70,20230103,4490,-23.72,20230503,3155,8.56,20221013,1.97,N,014440,500,100 억,,10444763,N,N,3,N,00,N
20230911,100236,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3430,5,2,0.15,21387415,6224,56.44,3415,3465,3415,4450,2400,3425,3436.28,52.22,0,-90,3458,3441,3423,3406,3388,3432,3397,100,1025,500,2460,5,1,20000000,686,10.27,0.43,12,0.03,334.00,7968.00,4490,20220908,-23.61,3155,20221013,8.72,4490,-23.61,20230503,3180,7.86,20230103,4490,-23.61,20230503,3155,8.72,20221013,1.97,N,014440,500,100 억,,10444763,N,N,3,N,00,N
20230911,090236,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3425,0,3,0.00,10646080,3112,28.22,3415,3430,3415,4450,2400,3425,3420.98,52.22,0,290,3458,3441,3423,3406,3388,3432,3397,100,1025,500,2460,5,1,20000000,685,10.25,0.43,12,0.02,334.00,7968.00,4490,20220908,-23.72,3155,20221013,8.56,4490,-23.72,20230503,3180,7.70,20230103,4490,-23.72,20230503,3155,8.56,20221013,1.97,N,014440,500,100 억,,10444763,N,N,3,N,00,N
20230908,160239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3425,0,3,0.00,37792340,11024,45.91,3440,3440,3405,4450,2400,3425,3428.19,52.23,0,-1167,3595,3510,3465,3380,3335,3487,3357,100,1025,500,2460,5,1,20000000,685,10.25,0.43,12,0.06,334.00,7968.00,4490,20220908,-23.72,3155,20221013,8.56,4490,-23.72,20230503,3180,7.70,20230103,4490,-23.72,20220908,3155,8.56,20221013,1.97,N,014440,500,100 억,,10445874,N,N,3,N,00,N
20230908,150240,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3440,15,2,0.44,29788015,8687,36.17,3440,3440,3405,4450,2400,3425,3429.03,52.23,0,-1161,3595,3510,3465,3380,3335,3487,3357,100,1025,500,2460,5,1,20000000,688,10.30,0.43,12,0.04,334.00,7968.00,4490,20220908,-23.39,3155,20221013,9.03,4490,-23.39,20230503,3180,8.18,20230103,4490,-23.39,20220908,3155,9.03,20221013,1.97,N,014440,500,100 억,,10445874,N,N,5,N,00,N
20230908,140240,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3420,-5,5,-0.15,24378300,7113,29.62,3440,3440,3405,4450,2400,3425,3427.29,52.23,0,-1118,3595,3510,3465,3380,3335,3487,3357,100,1025,500,2460,5,1,20000000,684,10.24,0.43,12,0.04,334.00,7968.00,4490,20220908,-23.83,3155,20221013,8.40,4490,-23.83,20230503,3180,7.55,20230103,4490,-23.83,20220908,3155,8.40,20221013,1.97,N,014440,500,100 억,,10445874,N,N,5,N,00,N
20230908,130242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3435,10,2,0.29,22985810,6707,27.93,3440,3440,3405,4450,2400,3425,3427.14,52.23,0,-1114,3595,3510,3465,3380,3335,3487,3357,100,1025,500,2460,5,1,20000000,687,10.28,0.43,12,0.03,334.00,7968.00,4490,20220908,-23.50,3155,20221013,8.87,4490,-23.50,20230503,3180,8.02,20230103,4490,-23.50,20220908,3155,8.87,20221013,1.97,N,014440,500,100 억,,10445874,N,N,5,N,00,N
20230908,120247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3435,10,2,0.29,22384820,6532,27.20,3440,3440,3405,4450,2400,3425,3426.95,52.23,0,-1073,3595,3510,3465,3380,3335,3487,3357,100,1025,500,2460,5,1,20000000,687,10.28,0.43,12,0.03,334.00,7968.00,4490,20220908,-23.50,3155,20221013,8.87,4490,-23.50,20230503,3180,8.02,20230103,4490,-23.50,20220908,3155,8.87,20221013,1.97,N,014440,500,100 억,,10445874,N,N,5,N,00,N
20230908,110241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3440,15,2,0.44,18764350,5478,22.81,3440,3440,3405,4450,2400,3425,3425.40,52.23,0,-1066,3595,3510,3465,3380,3335,3487,3357,100,1025,500,2460,5,1,20000000,688,10.30,0.43,12,0.03,334.00,7968.00,4490,20220908,-23.39,3155,20221013,9.03,4490,-23.39,20230503,3180,8.18,20230103,4490,-23.39,20220908,3155,9.03,20221013,1.97,N,014440,500,100 억,,10445874,N,N,5,N,00,N
20230908,100239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3425,0,3,0.00,14081740,4110,17.12,3440,3440,3415,4450,2400,3425,3426.21,52.23,0,-1042,3595,3510,3465,3380,3335,3487,3357,100,1025,500,2460,5,1,20000000,685,10.25,0.43,12,0.02,334.00,7968.00,4490,20220908,-23.72,3155,20221013,8.56,4490,-23.72,20230503,3180,7.70,20230103,4490,-23.72,20220908,3155,8.56,20221013,1.97,N,014440,500,100 억,,10445874,N,N,5,N,00,N
20230908,090245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3435,10,2,0.29,3867465,1126,4.69,3440,3440,3425,4450,2400,3425,3434.69,52.23,0,-299,3595,3510,3465,3380,3335,3487,3357,100,1025,500,2460,5,1,20000000,687,10.28,0.43,12,0.01,334.00,7968.00,4490,20220908,-23.50,3155,20221013,8.87,4490,-23.50,20230503,3180,8.02,20230103,4490,-23.50,20220908,3155,8.87,20221013,1.97,N,014440,500,100 억,,10445874,N,N,5,N,00,N
20230907,160241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3425,-125,5,-3.52,83223970,24003,190.05,3550,3550,3420,4615,2485,3550,3467.68,52.23,0,-1052,3600,3575,3535,3510,3470,3555,3490,100,1065,500,2550,5,1,20000000,685,10.25,0.43,12,0.12,334.00,7968.00,4490,20220908,-23.72,3155,20221013,8.56,4490,-23.72,20230503,3180,7.70,20230103,4490,-23.72,20220908,3155,8.56,20221013,1.97,N,014440,500,100 억,,10446929,N,N,5,N,00,N
20230907,150239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3430,-120,5,-3.38,69986945,20139,159.45,3550,3550,3430,4615,2485,3550,3475.19,52.23,0,-653,3600,3575,3535,3510,3470,3555,3490,100,1065,500,2550,5,1,20000000,686,10.27,0.43,12,0.10,334.00,7968.00,4490,20220908,-23.61,3155,20221013,8.72,4490,-23.61,20230503,3180,7.86,20230103,4490,-23.61,20220908,3155,8.72,20221013,1.97,N,014440,500,100 억,,10446929,N,N,7,N,00,N
20230907,140239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3450,-100,5,-2.82,59359390,17046,134.96,3550,3550,3430,4615,2485,3550,3482.31,52.23,0,-836,3600,3575,3535,3510,3470,3555,3490,100,1065,500,2550,5,1,20000000,690,10.33,0.43,12,0.09,334.00,7968.00,4490,20220908,-23.16,3155,20221013,9.35,4490,-23.16,20230503,3180,8.49,20230103,4490,-23.16,20220908,3155,9.35,20221013,1.97,N,014440,500,100 억,,10446929,N,N,7,N,00,N
20230907,130240,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3470,-80,5,-2.25,52187450,14960,118.45,3550,3550,3440,4615,2485,3550,3488.47,52.23,0,-788,3600,3575,3535,3510,3470,3555,3490,100,1065,500,2550,5,1,20000000,694,10.39,0.44,12,0.07,334.00,7968.00,4490,20220908,-22.72,3155,20221013,9.98,4490,-22.72,20230503,3180,9.12,20230103,4490,-22.72,20220908,3155,9.98,20221013,1.97,N,014440,500,100 억,,10446929,N,N,7,N,00,N
20230907,120242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3495,-55,5,-1.55,39325365,11235,88.95,3550,3550,3460,4615,2485,3550,3500.26,52.23,0,-788,3600,3575,3535,3510,3470,3555,3490,100,1065,500,2550,5,1,20000000,699,10.46,0.44,12,0.06,334.00,7968.00,4490,20220908,-22.16,3155,20221013,10.78,4490,-22.16,20230503,3180,9.91,20230103,4490,-22.16,20220908,3155,10.78,20221013,1.97,N,014440,500,100 억,,10446929,N,N,7,N,00,N
20230907,110240,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3475,-75,5,-2.11,36667260,10470,82.90,3550,3550,3460,4615,2485,3550,3502.13,52.23,0,-403,3600,3575,3535,3510,3470,3555,3490,100,1065,500,2550,5,1,20000000,695,10.40,0.44,12,0.05,334.00,7968.00,4490,20220908,-22.61,3155,20221013,10.14,4490,-22.61,20230503,3180,9.28,20230103,4490,-22.61,20220908,3155,10.14,20221013,1.97,N,014440,500,100 억,,10446929,N,N,7,N,00,N
20230907,100240,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3495,-55,5,-1.55,31100520,8866,70.20,3550,3550,3495,4615,2485,3550,3507.84,52.23,0,-381,3600,3575,3535,3510,3470,3555,3490,100,1065,500,2550,5,1,20000000,699,10.46,0.44,12,0.04,334.00,7968.00,4490,20220908,-22.16,3155,20221013,10.78,4490,-22.16,20230503,3180,9.91,20230103,4490,-22.16,20220908,3155,10.78,20221013,1.97,N,014440,500,100 억,,10446929,N,N,7,N,00,N
20230907,090241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3520,-30,5,-0.85,2514535,709,5.61,3550,3550,3515,4615,2485,3550,3546.59,52.23,0,-107,3600,3575,3535,3510,3470,3555,3490,100,1065,500,2550,5,1,20000000,704,10.54,0.44,12,0.00,334.00,7968.00,4490,20220908,-21.60,3155,20221013,11.57,4490,-21.60,20230503,3180,10.69,20230103,4490,-21.60,20220908,3155,11.57,20221013,1.97,N,014440,500,100 억,,10446929,N,N,7,N,00,N
20230906,160238,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3550,-5,5,-0.14,44550420,12630,337.07,3560,3560,3495,4620,2490,3555,3527.35,52.24,0,-929,3591,3572,3546,3527,3501,3582,3537,100,1065,500,2550,5,1,20000000,710,10.63,0.45,12,0.06,334.00,7968.00,4490,20220908,-20.94,3155,20221013,12.52,4490,-20.94,20230503,3180,11.64,20230103,4490,-20.94,20220908,3155,12.52,20221013,1.96,N,014440,500,100 억,,10447864,N,N,7,N,00,N
20230906,150238,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3510,-45,5,-1.27,39700415,11263,300.59,3560,3560,3495,4620,2490,3555,3524.85,52.24,0,-935,3591,3572,3546,3527,3501,3582,3537,100,1065,500,2550,5,1,20000000,702,10.51,0.44,12,0.06,334.00,7968.00,4490,20220908,-21.83,3155,20221013,11.25,4490,-21.83,20230503,3180,10.38,20230103,4490,-21.83,20220908,3155,11.25,20221013,1.96,N,014440,500,100 억,,10447864,N,N,27,N,00,N
20230906,140239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3550,-5,5,-0.14,33915505,9619,256.71,3560,3560,3495,4620,2490,3555,3525.89,52.24,0,-856,3591,3572,3546,3527,3501,3582,3537,100,1065,500,2550,5,1,20000000,710,10.63,0.45,12,0.05,334.00,7968.00,4490,20220908,-20.94,3155,20221013,12.52,4490,-20.94,20230503,3180,11.64,20230103,4490,-20.94,20220908,3155,12.52,20221013,1.96,N,014440,500,100 억,,10447864,N,N,27,N,00,N
20230906,130240,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3520,-35,5,-0.98,18301525,5201,138.80,3560,3560,3495,4620,2490,3555,3518.85,52.24,0,-831,3591,3572,3546,3527,3501,3582,3537,100,1065,500,2550,5,1,20000000,704,10.54,0.44,12,0.03,334.00,7968.00,4490,20220908,-21.60,3155,20221013,11.57,4490,-21.60,20230503,3180,10.69,20230103,4490,-21.60,20220908,3155,11.57,20221013,1.96,N,014440,500,100 억,,10447864,N,N,27,N,00,N
20230906,120242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3525,-30,5,-0.84,17066085,4850,129.44,3560,3560,3495,4620,2490,3555,3518.78,52.24,0,-815,3591,3572,3546,3527,3501,3582,3537,100,1065,500,2550,5,1,20000000,705,10.55,0.44,12,0.02,334.00,7968.00,4490,20220908,-21.49,3155,20221013,11.73,4490,-21.49,20230503,3180,10.85,20230103,4490,-21.49,20220908,3155,11.73,20221013,1.96,N,014440,500,100 억,,10447864,N,N,27,N,00,N
20230906,110240,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3525,-30,5,-0.84,11420400,3242,86.52,3560,3560,3515,4620,2490,3555,3522.64,52.24,0,-300,3591,3572,3546,3527,3501,3582,3537,100,1065,500,2550,5,1,20000000,705,10.55,0.44,12,0.02,334.00,7968.00,4490,20220908,-21.49,3155,20221013,11.73,4490,-21.49,20230503,3180,10.85,20230103,4490,-21.49,20220908,3155,11.73,20221013,1.96,N,014440,500,100 억,,10447864,N,N,27,N,00,N
20230906,100235,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3540,-15,5,-0.42,10026860,2846,75.95,3560,3560,3515,4620,2490,3555,3523.14,52.24,0,-215,3591,3572,3546,3527,3501,3582,3537,100,1065,500,2550,5,1,20000000,708,10.60,0.44,12,0.01,334.00,7968.00,4490,20220908,-21.16,3155,20221013,12.20,4490,-21.16,20230503,3180,11.32,20230103,4490,-21.16,20220908,3155,12.20,20221013,1.96,N,014440,500,100 억,,10447864,N,N,27,N,00,N
20230906,090238,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3515,-40,5,-1.13,2968115,840,22.42,3560,3560,3515,4620,2490,3555,3533.47,52.24,0,124,3591,3572,3546,3527,3501,3582,3537,100,1065,500,2550,5,1,20000000,703,10.52,0.44,12,0.00,334.00,7968.00,4490,20220908,-21.71,3155,20221013,11.41,4490,-21.71,20230503,3180,10.53,20230103,4490,-21.71,20220908,3155,11.41,20221013,1.96,N,014440,500,100 억,,10447864,N,N,27,N,00,N
20230905,160236,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3555,10,2,0.28,13262270,3747,30.34,3520,3565,3520,4605,2485,3545,3539.40,52.24,0,-899,3575,3560,3535,3520,3495,3567,3527,100,1060,500,2550,5,1,20000000,711,10.64,0.45,12,0.02,334.00,7968.00,4490,20220908,-20.82,3155,20221013,12.68,4490,-20.82,20230503,3180,11.79,20230103,4490,-20.82,20220908,3155,12.68,20221013,1.90,N,014440,500,100 억,,10448763,N,N,27,N,00,N
20230905,150244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3545,0,3,0.00,11355915,3210,25.99,3520,3565,3520,4605,2485,3545,3537.67,52.24,0,-888,3575,3560,3535,3520,3495,3567,3527,100,1060,500,2550,5,1,20000000,709,10.61,0.44,12,0.02,334.00,7968.00,4490,20220908,-21.05,3155,20221013,12.36,4490,-21.05,20230503,3180,11.48,20230103,4490,-21.05,20220908,3155,12.36,20221013,1.90,N,014440,500,100 억,,10448763,N,N,85,N,00,N
20230905,140238,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3545,0,3,0.00,10277885,2905,23.52,3520,3565,3520,4605,2485,3545,3538.00,52.24,0,-888,3575,3560,3535,3520,3495,3567,3527,100,1060,500,2550,5,1,20000000,709,10.61,0.44,12,0.01,334.00,7968.00,4490,20220908,-21.05,3155,20221013,12.36,4490,-21.05,20230503,3180,11.48,20230103,4490,-21.05,20220908,3155,12.36,20221013,1.90,N,014440,500,100 억,,10448763,N,N,85,N,00,N
20230905,130229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3545,0,3,0.00,10040365,2838,22.98,3520,3565,3520,4605,2485,3545,3537.83,52.24,0,-848,3575,3560,3535,3520,3495,3567,3527,100,1060,500,2550,5,1,20000000,709,10.61,0.44,12,0.01,334.00,7968.00,4490,20220908,-21.05,3155,20221013,12.36,4490,-21.05,20230503,3180,11.48,20230103,4490,-21.05,20220908,3155,12.36,20221013,1.90,N,014440,500,100 억,,10448763,N,N,85,N,00,N
20230905,120238,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3545,0,3,0.00,7165380,2027,16.41,3520,3565,3520,4605,2485,3545,3534.97,52.24,0,-793,3575,3560,3535,3520,3495,3567,3527,100,1060,500,2550,5,1,20000000,709,10.61,0.44,12,0.01,334.00,7968.00,4490,20220908,-21.05,3155,20221013,12.36,4490,-21.05,20230503,3180,11.48,20230103,4490,-21.05,20220908,3155,12.36,20221013,1.90,N,014440,500,100 억,,10448763,N,N,85,N,00,N
20230905,110238,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3540,-5,5,-0.14,5063555,1433,11.60,3520,3565,3520,4605,2485,3545,3533.53,52.24,0,-636,3575,3560,3535,3520,3495,3567,3527,100,1060,500,2550,5,1,20000000,708,10.60,0.44,12,0.01,334.00,7968.00,4490,20220908,-21.16,3155,20221013,12.20,4490,-21.16,20230503,3180,11.32,20230103,4490,-21.16,20220908,3155,12.20,20221013,1.90,N,014440,500,100 억,,10448763,N,N,85,N,00,N
20230905,100236,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3525,-20,5,-0.56,3826360,1084,8.78,3520,3565,3520,4605,2485,3545,3529.85,52.24,0,-376,3575,3560,3535,3520,3495,3567,3527,100,1060,500,2550,5,1,20000000,705,10.55,0.44,12,0.01,334.00,7968.00,4490,20220908,-21.49,3155,20221013,11.73,4490,-21.49,20230503,3180,10.85,20230103,4490,-21.49,20220908,3155,11.73,20221013,1.90,N,014440,500,100 억,,10448763,N,N,85,N,00,N
20230905,090234,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3520,-25,5,-0.71,1056000,300,2.43,3520,3520,3520,4605,2485,3545,3520.00,52.24,0,0,3575,3560,3535,3520,3495,3567,3527,100,1060,500,2550,5,1,20000000,704,10.54,0.44,12,0.00,334.00,7968.00,4490,20220908,-21.60,3155,20221013,11.57,4490,-21.60,20230503,3180,10.69,20230103,4490,-21.60,20220908,3155,11.57,20221013,1.90,N,014440,500,100 억,,10448763,N,N,85,N,00,N
20230904,160235,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3545,20,2,0.57,43607930,12350,37.00,3510,3550,3510,4580,2470,3525,3530.98,52.25,0,-2216,3628,3576,3528,3476,3428,3602,3502,100,1055,500,2530,5,1,20000000,709,10.61,0.44,12,0.06,334.00,7968.00,4490,20220908,-21.05,3155,20221013,12.36,4490,-21.05,20230503,3180,11.48,20230103,4490,-21.05,20220908,3155,12.36,20221013,1.90,N,014440,500,100 억,,10450923,N,N,85,N,00,N
20230904,150231,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3530,5,2,0.14,38214935,10828,32.44,3510,3550,3510,4580,2470,3525,3529.27,52.25,0,-1904,3628,3576,3528,3476,3428,3602,3502,100,1055,500,2530,5,1,20000000,706,10.57,0.44,12,0.05,334.00,7968.00,4490,20220908,-21.38,3155,20221013,11.89,4490,-21.38,20230503,3180,11.01,20230103,4490,-21.38,20220908,3155,11.89,20221013,1.90,N,014440,500,100 억,,10450923,N,N,0,N,00,N
20230904,140233,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3525,0,3,0.00,35902960,10173,30.48,3510,3550,3510,4580,2470,3525,3529.24,52.25,0,-1875,3628,3576,3528,3476,3428,3602,3502,100,1055,500,2530,5,1,20000000,705,10.55,0.44,12,0.05,334.00,7968.00,4490,20220908,-21.49,3155,20221013,11.73,4490,-21.49,20230503,3180,10.85,20230103,4490,-21.49,20220908,3155,11.73,20221013,1.90,N,014440,500,100 억,,10450923,N,N,0,N,00,N
20230904,130235,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3535,10,2,0.28,34764770,9851,29.51,3510,3550,3510,4580,2470,3525,3529.06,52.25,0,-1854,3628,3576,3528,3476,3428,3602,3502,100,1055,500,2530,5,1,20000000,707,10.58,0.44,12,0.05,334.00,7968.00,4490,20220908,-21.27,3155,20221013,12.04,4490,-21.27,20230503,3180,11.16,20230103,4490,-21.27,20220908,3155,12.04,20221013,1.90,N,014440,500,100 억,,10450923,N,N,0,N,00,N
20230904,120231,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3530,5,2,0.14,34188085,9688,29.03,3510,3550,3510,4580,2470,3525,3528.91,52.25,0,-1854,3628,3576,3528,3476,3428,3602,3502,100,1055,500,2530,5,1,20000000,706,10.57,0.44,12,0.05,334.00,7968.00,4490,20220908,-21.38,3155,20221013,11.89,4490,-21.38,20230503,3180,11.01,20230103,4490,-21.38,20220908,3155,11.89,20221013,1.90,N,014440,500,100 억,,10450923,N,N,0,N,00,N
20230904,110228,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3525,0,3,0.00,18177490,5154,15.44,3510,3550,3510,4580,2470,3525,3526.87,52.25,0,-1191,3628,3576,3528,3476,3428,3602,3502,100,1055,500,2530,5,1,20000000,705,10.55,0.44,12,0.03,334.00,7968.00,4490,20220908,-21.49,3155,20221013,11.73,4490,-21.49,20230503,3180,10.85,20230103,4490,-21.49,20220908,3155,11.73,20221013,1.90,N,014440,500,100 억,,10450923,N,N,0,N,00,N
20230904,100226,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3550,25,2,0.71,4750725,1349,4.04,3510,3550,3510,4580,2470,3525,3521.66,52.25,0,-1,3628,3576,3528,3476,3428,3602,3502,100,1055,500,2530,5,1,20000000,710,10.63,0.45,12,0.01,334.00,7968.00,4490,20220908,-20.94,3155,20221013,12.52,4490,-20.94,20230503,3180,11.64,20230103,4490,-20.94,20220908,3155,12.52,20221013,1.90,N,014440,500,100 억,,10450923,N,N,0,N,00,N
20230904,090231,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3510,-15,5,-0.43,1755000,500,1.50,3510,3510,3510,4580,2470,3525,3510.00,52.25,0,0,3628,3576,3528,3476,3428,3602,3502,100,1055,500,2530,5,1,20000000,702,10.51,0.44,12,0.00,334.00,7968.00,4490,20220908,-21.83,3155,20221013,11.25,4490,-21.83,20230503,3180,10.38,20230103,4490,-21.83,20220908,3155,11.25,20221013,1.90,N,014440,500,100 억,,10450923,N,N,0,N,00,N
20230901,160229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3525,40,2,1.15,117760155,33367,197.33,3515,3580,3480,4530,2440,3485,3529.24,52.26,0,-1729,3588,3536,3508,3456,3428,3522,3442,100,1045,500,2500,5,1,20000000,705,10.55,0.44,12,0.17,334.00,7968.00,4490,20220908,-21.49,3155,20221013,11.73,4490,-21.49,20230503,3180,10.85,20230103,4490,-21.49,20220908,3155,11.73,20221013,1.91,N,014440,500,100 억,,10452645,N,N,1,N,00,N
20230901,150232,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3530,45,2,1.29,106455405,30159,178.36,3515,3580,3480,4530,2440,3485,3529.81,52.26,0,-1688,3588,3536,3508,3456,3428,3522,3442,100,1045,500,2500,5,1,20000000,706,10.57,0.44,12,0.15,334.00,7968.00,4490,20220908,-21.38,3155,20221013,11.89,4490,-21.38,20230503,3180,11.01,20230103,4490,-21.38,20220908,3155,11.89,20221013,1.91,N,014440,500,100 억,,10452645,N,N,1,N,00,N
20230901,140229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3520,35,2,1.00,95554915,27072,160.10,3515,3580,3480,4530,2440,3485,3529.66,52.26,0,-1006,3588,3536,3508,3456,3428,3522,3442,100,1045,500,2500,5,1,20000000,704,10.54,0.44,12,0.14,334.00,7968.00,4490,20220908,-21.60,3155,20221013,11.57,4490,-21.60,20230503,3180,10.69,20230103,4490,-21.60,20220908,3155,11.57,20221013,1.91,N,014440,500,100 억,,10452645,N,N,1,N,00,N
20230901,130229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3520,35,2,1.00,90479300,25626,151.55,3515,3580,3480,4530,2440,3485,3530.76,52.26,0,-1032,3588,3536,3508,3456,3428,3522,3442,100,1045,500,2500,5,1,20000000,704,10.54,0.44,12,0.13,334.00,7968.00,4490,20220908,-21.60,3155,20221013,11.57,4490,-21.60,20230503,3180,10.69,20230103,4490,-21.60,20220908,3155,11.57,20221013,1.91,N,014440,500,100 억,,10452645,N,N,1,N,00,N
20230901,120229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3530,45,2,1.29,69174490,19575,115.77,3515,3580,3480,4530,2440,3485,3533.82,52.26,0,-1730,3588,3536,3508,3456,3428,3522,3442,100,1045,500,2500,5,1,20000000,706,10.57,0.44,12,0.10,334.00,7968.00,4490,20220908,-21.38,3155,20221013,11.89,4490,-21.38,20230503,3180,11.01,20230103,4490,-21.38,20220908,3155,11.89,20221013,1.91,N,014440,500,100 억,,10452645,N,N,1,N,00,N
20230901,110229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3515,30,2,0.86,59811380,16922,100.08,3515,3580,3480,4530,2440,3485,3534.53,52.26,0,-1626,3588,3536,3508,3456,3428,3522,3442,100,1045,500,2500,5,1,20000000,703,10.52,0.44,12,0.08,334.00,7968.00,4490,20220908,-21.71,3155,20221013,11.41,4490,-21.71,20230503,3180,10.53,20230103,4490,-21.71,20220908,3155,11.41,20221013,1.91,N,014440,500,100 억,,10452645,N,N,1,N,00,N
20230901,100229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3510,25,2,0.72,57459815,16252,96.11,3515,3580,3480,4530,2440,3485,3535.55,52.26,0,-1626,3588,3536,3508,3456,3428,3522,3442,100,1045,500,2500,5,1,20000000,702,10.51,0.44,12,0.08,334.00,7968.00,4490,20220908,-21.83,3155,20221013,11.25,4490,-21.83,20230503,3180,10.38,20230103,4490,-21.83,20220908,3155,11.25,20221013,1.91,N,014440,500,100 억,,10452645,N,N,1,N,00,N
20230901,090226,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3480,-5,5,-0.14,5064975,1441,8.52,3515,3515,3480,4530,2440,3485,3514.90,52.26,0,-1269,3588,3536,3508,3456,3428,3522,3442,100,1045,500,2500,5,1,20000000,696,10.42,0.44,12,0.01,334.00,7968.00,4490,20220908,-22.49,3155,20221013,10.30,4490,-22.49,20230503,3180,9.43,20230103,4490,-22.49,20220908,3155,10.30,20221013,1.91,N,014440,500,100 억,,10452645,N,N,1,N,00,N