KissMeData/014440/price/prices-20240801.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
20240830,160309,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3435,10,2,0.29,45711510,13396,73.83,3425,3460,3380,4450,2400,3425,3412.33,51.86,0,-557,3468,3446,3408,3386,3348,3457,3397,100,1025,500,2530,5,1,20000000,687,11.53,0.42,12,0.07,298.00,8240.00,4415,20231127,-22.20,3140,20231024,9.39,4175,-17.72,20240328,3285,4.57,20240806,4415,-22.20,20231127,3140,9.39,20231024,1.83,N,014440,500,100 억,,10372127,N,N,1,N,00,N
20240830,150312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3415,-10,5,-0.29,36366355,10673,58.82,3425,3460,3380,4450,2400,3425,3407.32,51.86,0,-458,3468,3446,3408,3386,3348,3457,3397,100,1025,500,2530,5,1,20000000,683,11.46,0.41,12,0.05,298.00,8240.00,4415,20231127,-22.65,3140,20231024,8.76,4175,-18.20,20240328,3285,3.96,20240806,4415,-22.65,20231127,3140,8.76,20231024,1.83,N,014440,500,100 억,,10372127,N,N,0,N,00,N
20240830,140312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3415,-10,5,-0.29,28153010,8267,45.56,3425,3460,3380,4450,2400,3425,3405.47,51.86,0,-495,3468,3446,3408,3386,3348,3457,3397,100,1025,500,2530,5,1,20000000,683,11.46,0.41,12,0.04,298.00,8240.00,4415,20231127,-22.65,3140,20231024,8.76,4175,-18.20,20240328,3285,3.96,20240806,4415,-22.65,20231127,3140,8.76,20231024,1.83,N,014440,500,100 억,,10372127,N,N,0,N,00,N
20240830,130310,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3405,-20,5,-0.58,27815400,8168,45.02,3425,3460,3380,4450,2400,3425,3405.41,51.86,0,-495,3468,3446,3408,3386,3348,3457,3397,100,1025,500,2530,5,1,20000000,681,11.43,0.41,12,0.04,298.00,8240.00,4415,20231127,-22.88,3140,20231024,8.44,4175,-18.44,20240328,3285,3.65,20240806,4415,-22.88,20231127,3140,8.44,20231024,1.83,N,014440,500,100 억,,10372127,N,N,0,N,00,N
20240830,120312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3410,-15,5,-0.44,23631005,6941,38.25,3425,3460,3380,4450,2400,3425,3404.55,51.86,0,-451,3468,3446,3408,3386,3348,3457,3397,100,1025,500,2530,5,1,20000000,682,11.44,0.41,12,0.03,298.00,8240.00,4415,20231127,-22.76,3140,20231024,8.60,4175,-18.32,20240328,3285,3.81,20240806,4415,-22.76,20231127,3140,8.60,20231024,1.83,N,014440,500,100 억,,10372127,N,N,0,N,00,N
20240830,110312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3430,5,2,0.15,18255360,5365,29.57,3425,3460,3380,4450,2400,3425,3402.68,51.86,0,-507,3468,3446,3408,3386,3348,3457,3397,100,1025,500,2530,5,1,20000000,686,11.51,0.42,12,0.03,298.00,8240.00,4415,20231127,-22.31,3140,20231024,9.24,4175,-17.84,20240328,3285,4.41,20240806,4415,-22.31,20231127,3140,9.24,20231024,1.83,N,014440,500,100 억,,10372127,N,N,0,N,00,N
20240830,100314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3400,-25,5,-0.73,13748325,4050,22.32,3425,3425,3380,4450,2400,3425,3394.65,51.86,0,313,3468,3446,3408,3386,3348,3457,3397,100,1025,500,2530,5,1,20000000,680,11.41,0.41,12,0.02,298.00,8240.00,4415,20231127,-22.99,3140,20231024,8.28,4175,-18.56,20240328,3285,3.50,20240806,4415,-22.99,20231127,3140,8.28,20231024,1.83,N,014440,500,100 억,,10372127,N,N,0,N,00,N
20240830,090313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3400,-25,5,-0.73,753190,221,1.22,3425,3425,3400,4450,2400,3425,3408.10,51.86,0,-9,3468,3446,3408,3386,3348,3457,3397,100,1025,500,2530,5,1,20000000,680,11.41,0.41,12,0.00,298.00,8240.00,4415,20231127,-22.99,3140,20231024,8.28,4175,-18.56,20240328,3285,3.50,20240806,4415,-22.99,20231127,3140,8.28,20231024,1.83,N,014440,500,100 억,,10372127,N,N,0,N,00,N
20240829,160313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3425,15,2,0.44,61578490,18135,67.08,3385,3430,3370,4430,2390,3410,3395.56,51.88,0,-4404,3486,3447,3411,3372,3336,3430,3355,100,1020,500,2520,5,1,20000000,685,11.49,0.42,12,0.09,298.00,8240.00,4415,20231127,-22.42,3140,20231024,9.08,4175,-17.96,20240328,3285,4.26,20240806,4415,-22.42,20231127,3140,9.08,20231024,1.88,N,014440,500,100 억,,10376518,N,N,21,N,00,N
20240829,150314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3385,-25,5,-0.73,54415150,16038,59.32,3385,3430,3370,4430,2390,3410,3392.89,51.88,0,-4298,3486,3447,3411,3372,3336,3430,3355,100,1020,500,2520,5,1,20000000,677,11.36,0.41,12,0.08,298.00,8240.00,4415,20231127,-23.33,3140,20231024,7.80,4175,-18.92,20240328,3285,3.04,20240806,4415,-23.33,20231127,3140,7.80,20231024,1.88,N,014440,500,100 억,,10376518,N,N,21,N,00,N
20240829,140316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3390,-20,5,-0.59,53283590,15704,58.09,3385,3430,3370,4430,2390,3410,3392.99,51.88,0,-4291,3486,3447,3411,3372,3336,3430,3355,100,1020,500,2520,5,1,20000000,678,11.38,0.41,12,0.08,298.00,8240.00,4415,20231127,-23.22,3140,20231024,7.96,4175,-18.80,20240328,3285,3.20,20240806,4415,-23.22,20231127,3140,7.96,20231024,1.88,N,014440,500,100 억,,10376518,N,N,21,N,00,N
20240829,130316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3380,-30,5,-0.88,51030150,15039,55.63,3385,3430,3370,4430,2390,3410,3393.19,51.88,0,-3754,3486,3447,3411,3372,3336,3430,3355,100,1020,500,2520,5,1,20000000,676,11.34,0.41,12,0.08,298.00,8240.00,4415,20231127,-23.44,3140,20231024,7.64,4175,-19.04,20240328,3285,2.89,20240806,4415,-23.44,20231127,3140,7.64,20231024,1.88,N,014440,500,100 억,,10376518,N,N,21,N,00,N
20240829,120313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3385,-25,5,-0.73,48461070,14280,52.82,3385,3430,3370,4430,2390,3410,3393.63,51.88,0,-3555,3486,3447,3411,3372,3336,3430,3355,100,1020,500,2520,5,1,20000000,677,11.36,0.41,12,0.07,298.00,8240.00,4415,20231127,-23.33,3140,20231024,7.80,4175,-18.92,20240328,3285,3.04,20240806,4415,-23.33,20231127,3140,7.80,20231024,1.88,N,014440,500,100 억,,10376518,N,N,21,N,00,N
20240829,110317,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3400,-10,5,-0.29,43744785,12893,47.69,3385,3430,3370,4430,2390,3410,3392.91,51.88,0,-3405,3486,3447,3411,3372,3336,3430,3355,100,1020,500,2520,5,1,20000000,680,11.41,0.41,12,0.06,298.00,8240.00,4415,20231127,-22.99,3140,20231024,8.28,4175,-18.56,20240328,3285,3.50,20240806,4415,-22.99,20231127,3140,8.28,20231024,1.88,N,014440,500,100 억,,10376518,N,N,21,N,00,N
20240829,100314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3375,-35,5,-1.03,11487960,3400,12.58,3385,3405,3370,4430,2390,3410,3378.81,51.88,0,-987,3486,3447,3411,3372,3336,3430,3355,100,1020,500,2520,5,1,20000000,675,11.33,0.41,12,0.02,298.00,8240.00,4415,20231127,-23.56,3140,20231024,7.48,4175,-19.16,20240328,3285,2.74,20240806,4415,-23.56,20231127,3140,7.48,20231024,1.88,N,014440,500,100 억,,10376518,N,N,21,N,00,N
20240829,090316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3380,-30,5,-0.88,5178400,1532,5.67,3385,3385,3375,4430,2390,3410,3380.16,51.88,0,-294,3486,3447,3411,3372,3336,3430,3355,100,1020,500,2520,5,1,20000000,676,11.34,0.41,12,0.01,298.00,8240.00,4415,20231127,-23.44,3140,20231024,7.64,4175,-19.04,20240328,3285,2.89,20240806,4415,-23.44,20231127,3140,7.64,20231024,1.88,N,014440,500,100 억,,10376518,N,N,21,N,00,N
20240828,160306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3410,-30,5,-0.87,92107845,27035,114.35,3430,3450,3375,4470,2410,3440,3406.99,51.90,0,-3619,3473,3456,3438,3421,3403,3465,3430,100,1030,500,2540,5,1,20000000,682,11.44,0.41,12,0.14,298.00,8240.00,4415,20231127,-22.76,3140,20231024,8.60,4175,-18.32,20240328,3285,3.81,20240806,4415,-22.76,20231127,3140,8.60,20231024,1.87,N,014440,500,100 억,,10380138,N,N,21,N,00,N
20240828,150308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3400,-40,5,-1.16,77266005,22684,95.95,3430,3450,3375,4470,2410,3440,3406.19,51.90,0,-3611,3473,3456,3438,3421,3403,3465,3430,100,1030,500,2540,5,1,20000000,680,11.41,0.41,12,0.11,298.00,8240.00,4415,20231127,-22.99,3140,20231024,8.28,4175,-18.56,20240328,3285,3.50,20240806,4415,-22.99,20231127,3140,8.28,20231024,1.87,N,014440,500,100 억,,10380138,N,N,7,N,00,N
20240828,140309,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3400,-40,5,-1.16,73347595,21530,91.07,3430,3450,3375,4470,2410,3440,3406.76,51.90,0,-3506,3473,3456,3438,3421,3403,3465,3430,100,1030,500,2540,5,1,20000000,680,11.41,0.41,12,0.11,298.00,8240.00,4415,20231127,-22.99,3140,20231024,8.28,4175,-18.56,20240328,3285,3.50,20240806,4415,-22.99,20231127,3140,8.28,20231024,1.87,N,014440,500,100 억,,10380138,N,N,7,N,00,N
20240828,130309,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3395,-45,5,-1.31,55452470,16247,68.72,3430,3450,3395,4470,2410,3440,3413.09,51.90,0,-1421,3473,3456,3438,3421,3403,3465,3430,100,1030,500,2540,5,1,20000000,679,11.39,0.41,12,0.08,298.00,8240.00,4415,20231127,-23.10,3140,20231024,8.12,4175,-18.68,20240328,3285,3.35,20240806,4415,-23.10,20231127,3140,8.12,20231024,1.87,N,014440,500,100 억,,10380138,N,N,7,N,00,N
20240828,120308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3400,-40,5,-1.16,52986405,15521,65.65,3430,3450,3400,4470,2410,3440,3413.85,51.90,0,-1399,3473,3456,3438,3421,3403,3465,3430,100,1030,500,2540,5,1,20000000,680,11.41,0.41,12,0.08,298.00,8240.00,4415,20231127,-22.99,3140,20231024,8.28,4175,-18.56,20240328,3285,3.50,20240806,4415,-22.99,20231127,3140,8.28,20231024,1.87,N,014440,500,100 억,,10380138,N,N,7,N,00,N
20240828,110309,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3410,-30,5,-0.87,44132535,12919,54.64,3430,3450,3405,4470,2410,3440,3416.10,51.90,0,-329,3473,3456,3438,3421,3403,3465,3430,100,1030,500,2540,5,1,20000000,682,11.44,0.41,12,0.06,298.00,8240.00,4415,20231127,-22.76,3140,20231024,8.60,4175,-18.32,20240328,3285,3.81,20240806,4415,-22.76,20231127,3140,8.60,20231024,1.87,N,014440,500,100 억,,10380138,N,N,7,N,00,N
20240828,100315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3420,-20,5,-0.58,30234865,8841,37.40,3430,3450,3405,4470,2410,3440,3419.85,51.90,0,-191,3473,3456,3438,3421,3403,3465,3430,100,1030,500,2540,5,1,20000000,684,11.48,0.42,12,0.04,298.00,8240.00,4415,20231127,-22.54,3140,20231024,8.92,4175,-18.08,20240328,3285,4.11,20240806,4415,-22.54,20231127,3140,8.92,20231024,1.87,N,014440,500,100 억,,10380138,N,N,7,N,00,N
20240828,090313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3430,-10,5,-0.29,1584660,462,1.95,3430,3430,3430,4470,2410,3440,3430.00,51.90,0,-69,3473,3456,3438,3421,3403,3465,3430,100,1030,500,2540,5,1,20000000,686,11.51,0.42,12,0.00,298.00,8240.00,4415,20231127,-22.31,3140,20231024,9.24,4175,-17.84,20240328,3285,4.41,20240806,4415,-22.31,20231127,3140,9.24,20231024,1.87,N,014440,500,100 억,,10380138,N,N,7,N,00,N
20240827,160308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3440,-20,5,-0.58,81086510,23642,149.46,3435,3455,3420,4495,2425,3460,3429.73,51.90,0,454,3493,3476,3453,3436,3413,3465,3425,100,1035,500,2560,5,1,20000000,688,11.54,0.42,12,0.12,298.00,8240.00,4415,20231127,-22.08,3140,20231024,9.55,4175,-17.60,20240328,3285,4.72,20240806,4415,-22.08,20231127,3140,9.55,20231024,1.86,N,014440,500,100 억,,10379684,N,N,7,N,00,N
20240827,150308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3445,-15,5,-0.43,61456420,17919,113.28,3435,3455,3420,4495,2425,3460,3429.64,51.90,0,181,3493,3476,3453,3436,3413,3465,3425,100,1035,500,2560,5,1,20000000,689,11.56,0.42,12,0.09,298.00,8240.00,4415,20231127,-21.97,3140,20231024,9.71,4175,-17.49,20240328,3285,4.87,20240806,4415,-21.97,20231127,3140,9.71,20231024,1.86,N,014440,500,100 억,,10379684,N,N,0,N,00,N
20240827,140308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3420,-40,5,-1.16,37462325,10924,69.06,3435,3455,3420,4495,2425,3460,3429.29,51.90,0,-371,3493,3476,3453,3436,3413,3465,3425,100,1035,500,2560,5,1,20000000,684,11.48,0.42,12,0.05,298.00,8240.00,4415,20231127,-22.54,3140,20231024,8.92,4175,-18.08,20240328,3285,4.11,20240806,4415,-22.54,20231127,3140,8.92,20231024,1.86,N,014440,500,100 억,,10379684,N,N,0,N,00,N
20240827,130309,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3420,-40,5,-1.16,24629945,7176,45.37,3435,3455,3420,4495,2425,3460,3432.17,51.90,0,-314,3493,3476,3453,3436,3413,3465,3425,100,1035,500,2560,5,1,20000000,684,11.48,0.42,12,0.04,298.00,8240.00,4415,20231127,-22.54,3140,20231024,8.92,4175,-18.08,20240328,3285,4.11,20240806,4415,-22.54,20231127,3140,8.92,20231024,1.86,N,014440,500,100 억,,10379684,N,N,0,N,00,N
20240827,120310,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3445,-15,5,-0.43,8884540,2582,16.32,3435,3455,3435,4495,2425,3460,3440.76,51.90,0,-314,3493,3476,3453,3436,3413,3465,3425,100,1035,500,2560,5,1,20000000,689,11.56,0.42,12,0.01,298.00,8240.00,4415,20231127,-21.97,3140,20231024,9.71,4175,-17.49,20240328,3285,4.87,20240806,4415,-21.97,20231127,3140,9.71,20231024,1.86,N,014440,500,100 억,,10379684,N,N,0,N,00,N
20240827,110311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3440,-20,5,-0.58,6730670,1955,12.36,3435,3455,3435,4495,2425,3460,3442.57,51.90,0,-278,3493,3476,3453,3436,3413,3465,3425,100,1035,500,2560,5,1,20000000,688,11.54,0.42,12,0.01,298.00,8240.00,4415,20231127,-22.08,3140,20231024,9.55,4175,-17.60,20240328,3285,4.72,20240806,4415,-22.08,20231127,3140,9.55,20231024,1.86,N,014440,500,100 억,,10379684,N,N,0,N,00,N
20240827,100308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3445,-15,5,-0.43,6579000,1911,12.08,3435,3455,3435,4495,2425,3460,3442.46,51.90,0,-275,3493,3476,3453,3436,3413,3465,3425,100,1035,500,2560,5,1,20000000,689,11.56,0.42,12,0.01,298.00,8240.00,4415,20231127,-21.97,3140,20231024,9.71,4175,-17.49,20240328,3285,4.87,20240806,4415,-21.97,20231127,3140,9.71,20231024,1.86,N,014440,500,100 억,,10379684,N,N,0,N,00,N
20240827,090307,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3450,-10,5,-0.29,687695,200,1.26,3435,3450,3435,4495,2425,3460,3435.26,51.90,0,-71,3493,3476,3453,3436,3413,3465,3425,100,1035,500,2560,5,1,20000000,690,11.58,0.42,12,0.00,298.00,8240.00,4415,20231127,-21.86,3140,20231024,9.87,4175,-17.37,20240328,3285,5.02,20240806,4415,-21.86,20231127,3140,9.87,20231024,1.86,N,014440,500,100 억,,10379684,N,N,0,N,00,N
20240826,160305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3460,-10,5,-0.29,54502440,15818,109.89,3470,3470,3430,4510,2430,3470,3445.60,51.90,0,-686,3506,3487,3461,3442,3416,3497,3452,100,1040,500,2560,5,1,20000000,692,11.61,0.42,12,0.08,298.00,8240.00,4415,20231127,-21.63,3140,20231024,10.19,4175,-17.13,20240328,3285,5.33,20240806,4415,-21.63,20231127,3140,10.19,20231024,1.88,N,014440,500,100 억,,10380370,N,N,0,N,00,N
20240826,150308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3450,-20,5,-0.58,47312475,13738,95.44,3470,3470,3430,4510,2430,3470,3443.91,51.90,0,-214,3506,3487,3461,3442,3416,3497,3452,100,1040,500,2560,5,1,20000000,690,11.58,0.42,12,0.07,298.00,8240.00,4415,20231127,-21.86,3140,20231024,9.87,4175,-17.37,20240328,3285,5.02,20240806,4415,-21.86,20231127,3140,9.87,20231024,1.88,N,014440,500,100 억,,10380370,N,N,0,N,00,N
20240826,140308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3430,-40,5,-1.15,46764375,13579,94.33,3470,3470,3430,4510,2430,3470,3443.87,51.90,0,-197,3506,3487,3461,3442,3416,3497,3452,100,1040,500,2560,5,1,20000000,686,11.51,0.42,12,0.07,298.00,8240.00,4415,20231127,-22.31,3140,20231024,9.24,4175,-17.84,20240328,3285,4.41,20240806,4415,-22.31,20231127,3140,9.24,20231024,1.88,N,014440,500,100 억,,10380370,N,N,0,N,00,N
20240826,130310,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3435,-35,5,-1.01,44773980,12999,90.30,3470,3470,3430,4510,2430,3470,3444.42,51.90,0,-197,3506,3487,3461,3442,3416,3497,3452,100,1040,500,2560,5,1,20000000,687,11.53,0.42,12,0.06,298.00,8240.00,4415,20231127,-22.20,3140,20231024,9.39,4175,-17.72,20240328,3285,4.57,20240806,4415,-22.20,20231127,3140,9.39,20231024,1.88,N,014440,500,100 억,,10380370,N,N,0,N,00,N
20240826,120307,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3445,-25,5,-0.72,29452160,8550,59.40,3470,3470,3430,4510,2430,3470,3444.70,51.90,0,-169,3506,3487,3461,3442,3416,3497,3452,100,1040,500,2560,5,1,20000000,689,11.56,0.42,12,0.04,298.00,8240.00,4415,20231127,-21.97,3140,20231024,9.71,4175,-17.49,20240328,3285,4.87,20240806,4415,-21.97,20231127,3140,9.71,20231024,1.88,N,014440,500,100 억,,10380370,N,N,0,N,00,N
20240826,110308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3445,-25,5,-0.72,23616330,6856,47.63,3470,3470,3430,4510,2430,3470,3444.62,51.90,0,487,3506,3487,3461,3442,3416,3497,3452,100,1040,500,2560,5,1,20000000,689,11.56,0.42,12,0.03,298.00,8240.00,4415,20231127,-21.97,3140,20231024,9.71,4175,-17.49,20240328,3285,4.87,20240806,4415,-21.97,20231127,3140,9.71,20231024,1.88,N,014440,500,100 억,,10380370,N,N,0,N,00,N
20240826,100308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3455,-15,5,-0.43,23395350,6792,47.18,3470,3470,3430,4510,2430,3470,3444.55,51.90,0,492,3506,3487,3461,3442,3416,3497,3452,100,1040,500,2560,5,1,20000000,691,11.59,0.42,12,0.03,298.00,8240.00,4415,20231127,-21.74,3140,20231024,10.03,4175,-17.25,20240328,3285,5.18,20240806,4415,-21.74,20231127,3140,10.03,20231024,1.88,N,014440,500,100 억,,10380370,N,N,0,N,00,N
20240826,090306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3470,0,3,0.00,270660,78,0.54,3470,3470,3470,4510,2430,3470,3470.00,51.90,0,-2,3506,3487,3461,3442,3416,3497,3452,100,1040,500,2560,5,1,20000000,694,11.64,0.42,12,0.00,298.00,8240.00,4415,20231127,-21.40,3140,20231024,10.51,4175,-16.89,20240328,3285,5.63,20240806,4415,-21.40,20231127,3140,10.51,20231024,1.88,N,014440,500,100 억,,10380370,N,N,0,N,00,N
20240823,160307,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3470,-10,5,-0.29,49698230,14395,69.67,3460,3480,3435,4520,2440,3480,3452.41,51.91,0,-1361,3580,3530,3480,3430,3380,3505,3405,100,1040,500,2570,5,1,20000000,694,11.64,0.42,12,0.07,298.00,8240.00,4415,20231127,-21.40,3140,20231024,10.51,4175,-16.89,20240328,3285,5.63,20240806,4415,-21.40,20231127,3140,10.51,20231024,1.88,N,014440,500,100 억,,10381737,N,N,0,N,00,N
20240823,150308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3470,-10,5,-0.29,38888590,11277,54.58,3460,3480,3435,4520,2440,3480,3448.41,51.91,0,-348,3580,3530,3480,3430,3380,3505,3405,100,1040,500,2570,5,1,20000000,694,11.64,0.42,12,0.06,298.00,8240.00,4415,20231127,-21.40,3140,20231024,10.51,4175,-16.89,20240328,3285,5.63,20240806,4415,-21.40,20231127,3140,10.51,20231024,1.88,N,014440,500,100 억,,10381737,N,N,0,N,00,N
20240823,140308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3450,-30,5,-0.86,38753475,11238,54.39,3460,3480,3435,4520,2440,3480,3448.35,51.91,0,-331,3580,3530,3480,3430,3380,3505,3405,100,1040,500,2570,5,1,20000000,690,11.58,0.42,12,0.06,298.00,8240.00,4415,20231127,-21.86,3140,20231024,9.87,4175,-17.37,20240328,3285,5.02,20240806,4415,-21.86,20231127,3140,9.87,20231024,1.88,N,014440,500,100 억,,10381737,N,N,0,N,00,N
20240823,130307,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3455,-25,5,-0.72,27292435,7913,38.30,3460,3480,3435,4520,2440,3480,3448.95,51.91,0,-331,3580,3530,3480,3430,3380,3505,3405,100,1040,500,2570,5,1,20000000,691,11.59,0.42,12,0.04,298.00,8240.00,4415,20231127,-21.74,3140,20231024,10.03,4175,-17.25,20240328,3285,5.18,20240806,4415,-21.74,20231127,3140,10.03,20231024,1.88,N,014440,500,100 억,,10381737,N,N,0,N,00,N
20240823,120307,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3450,-30,5,-0.86,23429950,6793,32.88,3460,3480,3435,4520,2440,3480,3449.00,51.91,0,-337,3580,3530,3480,3430,3380,3505,3405,100,1040,500,2570,5,1,20000000,690,11.58,0.42,12,0.03,298.00,8240.00,4415,20231127,-21.86,3140,20231024,9.87,4175,-17.37,20240328,3285,5.02,20240806,4415,-21.86,20231127,3140,9.87,20231024,1.88,N,014440,500,100 억,,10381737,N,N,0,N,00,N
20240823,110306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3455,-25,5,-0.72,8123900,2349,11.37,3460,3480,3445,4520,2440,3480,3458.19,51.91,0,-379,3580,3530,3480,3430,3380,3505,3405,100,1040,500,2570,5,1,20000000,691,11.59,0.42,12,0.01,298.00,8240.00,4415,20231127,-21.74,3140,20231024,10.03,4175,-17.25,20240328,3285,5.18,20240806,4415,-21.74,20231127,3140,10.03,20231024,1.88,N,014440,500,100 억,,10381737,N,N,0,N,00,N
20240823,100306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3450,-30,5,-0.86,6072310,1755,8.49,3460,3480,3445,4520,2440,3480,3459.68,51.91,0,-130,3580,3530,3480,3430,3380,3505,3405,100,1040,500,2570,5,1,20000000,690,11.58,0.42,12,0.01,298.00,8240.00,4415,20231127,-21.86,3140,20231024,9.87,4175,-17.37,20240328,3285,5.02,20240806,4415,-21.86,20231127,3140,9.87,20231024,1.88,N,014440,500,100 억,,10381737,N,N,0,N,00,N
20240823,090308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3455,-25,5,-0.72,287640,83,0.40,3460,3460,3455,4520,2440,3480,3458.18,51.91,0,-35,3580,3530,3480,3430,3380,3505,3405,100,1040,500,2570,5,1,20000000,691,11.59,0.42,12,0.00,298.00,8240.00,4415,20231127,-21.74,3140,20231024,10.03,4175,-17.25,20240328,3285,5.18,20240806,4415,-21.74,20231127,3140,10.03,20231024,1.88,N,014440,500,100 억,,10381737,N,N,0,N,00,N
20240822,160305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3480,-10,5,-0.29,71533930,20663,133.37,3505,3530,3430,4535,2445,3490,3461.89,51.91,0,-425,3540,3515,3485,3460,3430,3500,3445,100,1045,500,2580,5,1,20000000,696,11.68,0.42,12,0.10,298.00,8240.00,4415,20231127,-21.18,3140,20231024,10.83,4175,-16.65,20240328,3285,5.94,20240806,4415,-21.18,20231127,3140,10.83,20231024,1.88,N,014440,500,100 억,,10382156,N,N,248,N,00,N
20240822,150307,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3470,-20,5,-0.57,43456825,12532,80.89,3505,3530,3440,4535,2445,3490,3467.62,51.91,0,-380,3540,3515,3485,3460,3430,3500,3445,100,1045,500,2580,5,1,20000000,694,11.64,0.42,12,0.06,298.00,8240.00,4415,20231127,-21.40,3140,20231024,10.51,4175,-16.89,20240328,3285,5.63,20240806,4415,-21.40,20231127,3140,10.51,20231024,1.88,N,014440,500,100 억,,10382156,N,N,248,N,00,N
20240822,140309,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3465,-25,5,-0.72,42881595,12366,79.82,3505,3530,3440,4535,2445,3490,3467.65,51.91,0,-374,3540,3515,3485,3460,3430,3500,3445,100,1045,500,2580,5,1,20000000,693,11.63,0.42,12,0.06,298.00,8240.00,4415,20231127,-21.52,3140,20231024,10.35,4175,-17.01,20240328,3285,5.48,20240806,4415,-21.52,20231127,3140,10.35,20231024,1.88,N,014440,500,100 억,,10382156,N,N,248,N,00,N
20240822,130307,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3450,-40,5,-1.15,32606195,9389,60.60,3505,3530,3440,4535,2445,3490,3472.75,51.91,0,-374,3540,3515,3485,3460,3430,3500,3445,100,1045,500,2580,5,1,20000000,690,11.58,0.42,12,0.05,298.00,8240.00,4415,20231127,-21.86,3140,20231024,9.87,4175,-17.37,20240328,3285,5.02,20240806,4415,-21.86,20231127,3140,9.87,20231024,1.88,N,014440,500,100 억,,10382156,N,N,248,N,00,N
20240822,120310,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3470,-20,5,-0.57,21228210,6100,39.37,3505,3530,3460,4535,2445,3490,3479.99,51.91,0,-349,3540,3515,3485,3460,3430,3500,3445,100,1045,500,2580,5,1,20000000,694,11.64,0.42,12,0.03,298.00,8240.00,4415,20231127,-21.40,3140,20231024,10.51,4175,-16.89,20240328,3285,5.63,20240806,4415,-21.40,20231127,3140,10.51,20231024,1.88,N,014440,500,100 억,,10382156,N,N,248,N,00,N
20240822,110306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3465,-25,5,-0.72,18395060,5283,34.10,3505,3530,3460,4535,2445,3490,3481.89,51.91,0,-380,3540,3515,3485,3460,3430,3500,3445,100,1045,500,2580,5,1,20000000,693,11.63,0.42,12,0.03,298.00,8240.00,4415,20231127,-21.52,3140,20231024,10.35,4175,-17.01,20240328,3285,5.48,20240806,4415,-21.52,20231127,3140,10.35,20231024,1.88,N,014440,500,100 억,,10382156,N,N,248,N,00,N
20240822,100307,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3480,-10,5,-0.29,7825925,2237,14.44,3505,3530,3480,4535,2445,3490,3498.51,51.91,0,-355,3540,3515,3485,3460,3430,3500,3445,100,1045,500,2580,5,1,20000000,696,11.68,0.42,12,0.01,298.00,8240.00,4415,20231127,-21.18,3140,20231024,10.83,4175,-16.65,20240328,3285,5.94,20240806,4415,-21.18,20231127,3140,10.83,20231024,1.88,N,014440,500,100 억,,10382156,N,N,248,N,00,N
20240822,090305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3505,15,2,0.43,2561150,730,4.71,3505,3530,3505,4535,2445,3490,3509.19,51.91,0,-72,3540,3515,3485,3460,3430,3500,3445,100,1045,500,2580,5,1,20000000,701,11.76,0.43,12,0.00,298.00,8240.00,4415,20231127,-20.61,3140,20231024,11.62,4175,-16.05,20240328,3285,6.70,20240806,4415,-20.61,20231127,3140,11.62,20231024,1.88,N,014440,500,100 억,,10382156,N,N,248,N,00,N
20240821,160306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3490,-5,5,-0.14,54047790,15492,63.13,3495,3510,3455,4540,2450,3495,3488.75,51.91,0,272,3551,3522,3481,3452,3411,3537,3467,100,1045,500,2580,5,1,20000000,698,11.71,0.42,12,0.08,298.00,8240.00,4415,20231127,-20.95,3140,20231024,11.15,4175,-16.41,20240328,3285,6.24,20240806,4415,-20.95,20231127,3140,11.15,20231024,1.89,N,014440,500,100 억,,10381897,N,N,248,N,00,N
20240821,150309,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3490,-5,5,-0.14,48877815,14011,57.09,3495,3510,3455,4540,2450,3495,3488.53,51.91,0,189,3551,3522,3481,3452,3411,3537,3467,100,1045,500,2580,5,1,20000000,698,11.71,0.42,12,0.07,298.00,8240.00,4415,20231127,-20.95,3140,20231024,11.15,4175,-16.41,20240328,3285,6.24,20240806,4415,-20.95,20231127,3140,11.15,20231024,1.89,N,014440,500,100 억,,10381897,N,N,20,N,00,N
20240821,140305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3490,-5,5,-0.14,46998320,13473,54.90,3495,3510,3455,4540,2450,3495,3488.33,51.91,0,13,3551,3522,3481,3452,3411,3537,3467,100,1045,500,2580,5,1,20000000,698,11.71,0.42,12,0.07,298.00,8240.00,4415,20231127,-20.95,3140,20231024,11.15,4175,-16.41,20240328,3285,6.24,20240806,4415,-20.95,20231127,3140,11.15,20231024,1.89,N,014440,500,100 억,,10381897,N,N,20,N,00,N
20240821,130306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3485,-10,5,-0.29,45848615,13144,53.56,3495,3510,3455,4540,2450,3495,3488.18,51.91,0,11,3551,3522,3481,3452,3411,3537,3467,100,1045,500,2580,5,1,20000000,697,11.69,0.42,12,0.07,298.00,8240.00,4415,20231127,-21.06,3140,20231024,10.99,4175,-16.53,20240328,3285,6.09,20240806,4415,-21.06,20231127,3140,10.99,20231024,1.89,N,014440,500,100 억,,10381897,N,N,20,N,00,N
20240821,120310,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3490,-5,5,-0.14,29768900,8534,34.78,3495,3510,3455,4540,2450,3495,3488.27,51.91,0,-100,3551,3522,3481,3452,3411,3537,3467,100,1045,500,2580,5,1,20000000,698,11.71,0.42,12,0.04,298.00,8240.00,4415,20231127,-20.95,3140,20231024,11.15,4175,-16.41,20240328,3285,6.24,20240806,4415,-20.95,20231127,3140,11.15,20231024,1.89,N,014440,500,100 억,,10381897,N,N,20,N,00,N
20240821,110306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3500,5,2,0.14,28678720,8222,33.50,3495,3510,3455,4540,2450,3495,3488.05,51.91,0,-100,3551,3522,3481,3452,3411,3537,3467,100,1045,500,2580,5,1,20000000,700,11.74,0.42,12,0.04,298.00,8240.00,4415,20231127,-20.72,3140,20231024,11.46,4175,-16.17,20240328,3285,6.54,20240806,4415,-20.72,20231127,3140,11.46,20231024,1.89,N,014440,500,100 억,,10381897,N,N,20,N,00,N
20240821,100308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3495,0,3,0.00,28482780,8166,33.28,3495,3510,3455,4540,2450,3495,3487.97,51.91,0,-100,3551,3522,3481,3452,3411,3537,3467,100,1045,500,2580,5,1,20000000,699,11.73,0.42,12,0.04,298.00,8240.00,4415,20231127,-20.84,3140,20231024,11.31,4175,-16.29,20240328,3285,6.39,20240806,4415,-20.84,20231127,3140,11.31,20231024,1.89,N,014440,500,100 억,,10381897,N,N,20,N,00,N
20240821,090306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3495,0,3,0.00,101355,29,0.12,3495,3495,3495,4540,2450,3495,3495.00,51.91,0,-4,3551,3522,3481,3452,3411,3537,3467,100,1045,500,2580,5,1,20000000,699,11.73,0.42,12,0.00,298.00,8240.00,4415,20231127,-20.84,3140,20231024,11.31,4175,-16.29,20240328,3285,6.39,20240806,4415,-20.84,20231127,3140,11.31,20231024,1.89,N,014440,500,100 억,,10381897,N,N,20,N,00,N
20240820,160302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3495,45,2,1.30,85111365,24540,30.54,3440,3510,3440,4485,2415,3450,3467.71,51.89,0,3231,3643,3546,3493,3396,3343,3520,3370,100,1035,500,2550,5,1,20000000,699,11.73,0.42,12,0.12,298.00,8240.00,4415,20231127,-20.84,3140,20231024,11.31,4175,-16.29,20240328,3285,6.39,20240806,4415,-20.84,20231127,3140,11.31,20231024,1.88,N,014440,500,100 억,,10378647,N,N,20,N,00,N
20240820,150306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3490,40,2,1.16,78405220,22620,28.15,3440,3510,3440,4485,2415,3450,3466.19,51.89,0,3278,3643,3546,3493,3396,3343,3520,3370,100,1035,500,2550,5,1,20000000,698,11.71,0.42,12,0.11,298.00,8240.00,4415,20231127,-20.95,3140,20231024,11.15,4175,-16.41,20240328,3285,6.24,20240806,4415,-20.95,20231127,3140,11.15,20231024,1.88,N,014440,500,100 억,,10378647,N,N,28,N,00,N
20240820,140306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3495,45,2,1.30,76252840,22002,27.38,3440,3510,3440,4485,2415,3450,3465.72,51.89,0,3017,3643,3546,3493,3396,3343,3520,3370,100,1035,500,2550,5,1,20000000,699,11.73,0.42,12,0.11,298.00,8240.00,4415,20231127,-20.84,3140,20231024,11.31,4175,-16.29,20240328,3285,6.39,20240806,4415,-20.84,20231127,3140,11.31,20231024,1.88,N,014440,500,100 억,,10378647,N,N,28,N,00,N
20240820,130305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3485,35,2,1.01,72735505,20993,26.13,3440,3510,3440,4485,2415,3450,3464.75,51.89,0,3031,3643,3546,3493,3396,3343,3520,3370,100,1035,500,2550,5,1,20000000,697,11.69,0.42,12,0.10,298.00,8240.00,4415,20231127,-21.06,3140,20231024,10.99,4175,-16.53,20240328,3285,6.09,20240806,4415,-21.06,20231127,3140,10.99,20231024,1.88,N,014440,500,100 억,,10378647,N,N,28,N,00,N
20240820,120306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3480,30,2,0.87,67440580,19472,24.24,3440,3510,3440,4485,2415,3450,3463.46,51.89,0,2888,3643,3546,3493,3396,3343,3520,3370,100,1035,500,2550,5,1,20000000,696,11.68,0.42,12,0.10,298.00,8240.00,4415,20231127,-21.18,3140,20231024,10.83,4175,-16.65,20240328,3285,5.94,20240806,4415,-21.18,20231127,3140,10.83,20231024,1.88,N,014440,500,100 억,,10378647,N,N,28,N,00,N
20240820,110305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3475,25,2,0.72,64455550,18614,23.17,3440,3510,3440,4485,2415,3450,3462.75,51.89,0,2928,3643,3546,3493,3396,3343,3520,3370,100,1035,500,2550,5,1,20000000,695,11.66,0.42,12,0.09,298.00,8240.00,4415,20231127,-21.29,3140,20231024,10.67,4175,-16.77,20240328,3285,5.78,20240806,4415,-21.29,20231127,3140,10.67,20231024,1.88,N,014440,500,100 억,,10378647,N,N,28,N,00,N
20240820,100304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3485,35,2,1.01,30573995,8816,10.97,3440,3510,3440,4485,2415,3450,3468.01,51.89,0,-136,3643,3546,3493,3396,3343,3520,3370,100,1035,500,2550,5,1,20000000,697,11.69,0.42,12,0.04,298.00,8240.00,4415,20231127,-21.06,3140,20231024,10.99,4175,-16.53,20240328,3285,6.09,20240806,4415,-21.06,20231127,3140,10.99,20231024,1.88,N,014440,500,100 억,,10378647,N,N,28,N,00,N
20240820,090304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3465,15,2,0.43,12811610,3724,4.63,3440,3465,3440,4485,2415,3450,3440.28,51.89,0,-506,3643,3546,3493,3396,3343,3520,3370,100,1035,500,2550,5,1,20000000,693,11.63,0.42,12,0.02,298.00,8240.00,4415,20231127,-21.52,3140,20231024,10.35,4175,-17.01,20240328,3285,5.48,20240806,4415,-21.52,20231127,3140,10.35,20231024,1.88,N,014440,500,100 억,,10378647,N,N,28,N,00,N
20240819,160302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3450,-140,5,-3.90,279925235,80312,140.36,3555,3590,3440,4665,2515,3590,3485.91,51.85,0,8624,3670,3630,3575,3535,3480,3650,3555,100,1075,500,2650,5,1,20000000,690,11.58,0.42,12,0.40,298.00,8240.00,4415,20231127,-21.86,3140,20231024,9.87,4175,-17.37,20240328,3285,5.02,20240806,4415,-21.86,20231127,3140,9.87,20231024,1.88,N,014440,500,100 억,,10369810,N,N,28,N,00,N
20240819,150302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3460,-130,5,-3.62,227100975,65011,113.62,3555,3590,3450,4665,2515,3590,3493.25,51.85,0,8914,3670,3630,3575,3535,3480,3650,3555,100,1075,500,2650,5,1,20000000,692,11.61,0.42,12,0.33,298.00,8240.00,4415,20231127,-21.63,3140,20231024,10.19,4175,-17.13,20240328,3285,5.33,20240806,4415,-21.63,20231127,3140,10.19,20231024,1.88,N,014440,500,100 억,,10369810,N,N,40,N,00,N
20240819,140304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3485,-105,5,-2.92,134831040,38371,67.06,3555,3590,3485,4665,2515,3590,3513.85,51.85,0,-2903,3670,3630,3575,3535,3480,3650,3555,100,1075,500,2650,5,1,20000000,697,11.69,0.42,12,0.19,298.00,8240.00,4415,20231127,-21.06,3140,20231024,10.99,4175,-16.53,20240328,3285,6.09,20240806,4415,-21.06,20231127,3140,10.99,20231024,1.88,N,014440,500,100 억,,10369810,N,N,40,N,00,N
20240819,130303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3495,-95,5,-2.65,99085430,28135,49.17,3555,3590,3490,4665,2515,3590,3521.76,51.85,0,-3156,3670,3630,3575,3535,3480,3650,3555,100,1075,500,2650,5,1,20000000,699,11.73,0.42,12,0.14,298.00,8240.00,4415,20231127,-20.84,3140,20231024,11.31,4175,-16.29,20240328,3285,6.39,20240806,4415,-20.84,20231127,3140,11.31,20231024,1.88,N,014440,500,100 억,,10369810,N,N,40,N,00,N
20240819,120302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3505,-85,5,-2.37,88986485,25249,44.13,3555,3590,3500,4665,2515,3590,3524.33,51.85,0,-3104,3670,3630,3575,3535,3480,3650,3555,100,1075,500,2650,5,1,20000000,701,11.76,0.43,12,0.13,298.00,8240.00,4415,20231127,-20.61,3140,20231024,11.62,4175,-16.05,20240328,3285,6.70,20240806,4415,-20.61,20231127,3140,11.62,20231024,1.88,N,014440,500,100 억,,10369810,N,N,40,N,00,N
20240819,110303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3515,-75,5,-2.09,63313090,17944,31.36,3555,3590,3510,4665,2515,3590,3528.33,51.85,0,-1571,3670,3630,3575,3535,3480,3650,3555,100,1075,500,2650,5,1,20000000,703,11.80,0.43,12,0.09,298.00,8240.00,4415,20231127,-20.39,3140,20231024,11.94,4175,-15.81,20240328,3285,7.00,20240806,4415,-20.39,20231127,3140,11.94,20231024,1.88,N,014440,500,100 억,,10369810,N,N,40,N,00,N
20240819,100304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3535,-55,5,-1.53,33781460,9559,16.71,3555,3590,3515,4665,2515,3590,3533.92,51.85,0,-258,3670,3630,3575,3535,3480,3650,3555,100,1075,500,2650,5,1,20000000,707,11.86,0.43,12,0.05,298.00,8240.00,4415,20231127,-19.93,3140,20231024,12.58,4175,-15.33,20240328,3285,7.61,20240806,4415,-19.93,20231127,3140,12.58,20231024,1.88,N,014440,500,100 억,,10369810,N,N,40,N,00,N
20240819,090302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3555,-35,5,-0.97,2474700,696,1.22,3555,3555,3555,4665,2515,3590,3555.00,51.85,0,135,3670,3630,3575,3535,3480,3650,3555,100,1075,500,2650,5,1,20000000,711,11.93,0.43,12,0.00,298.00,8240.00,4415,20231127,-19.48,3140,20231024,13.22,4175,-14.85,20240328,3285,8.22,20240806,4415,-19.48,20231127,3140,13.22,20231024,1.88,N,014440,500,100 억,,10369810,N,N,40,N,00,N
20240816,160300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3590,40,2,1.13,203742485,57216,658.72,3555,3615,3520,4615,2485,3550,3561.11,51.83,0,3499,3580,3565,3540,3525,3500,3572,3532,100,1065,500,2620,5,1,20000000,718,12.05,0.44,12,0.29,298.00,8240.00,4415,20231127,-18.69,3140,20231024,14.33,4175,-14.01,20240328,3285,9.28,20240806,4415,-18.69,20231127,3140,14.33,20231024,1.88,N,014440,500,100 억,,10366078,N,N,40,N,00,N
20240816,150303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3570,20,2,0.56,199873435,56138,646.30,3555,3615,3520,4615,2485,3550,3560.63,51.83,0,3515,3580,3565,3540,3525,3500,3572,3532,100,1065,500,2620,5,1,20000000,714,11.98,0.43,12,0.28,298.00,8240.00,4415,20231127,-19.14,3140,20231024,13.69,4175,-14.49,20240328,3285,8.68,20240806,4415,-19.14,20231127,3140,13.69,20231024,1.88,N,014440,500,100 억,,10366078,N,N,2,N,00,N
20240816,140303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3545,-5,5,-0.14,196548525,55202,635.53,3555,3615,3520,4615,2485,3550,3560.78,51.83,0,3450,3580,3565,3540,3525,3500,3572,3532,100,1065,500,2620,5,1,20000000,709,11.90,0.43,12,0.28,298.00,8240.00,4415,20231127,-19.71,3140,20231024,12.90,4175,-15.09,20240328,3285,7.91,20240806,4415,-19.71,20231127,3140,12.90,20231024,1.88,N,014440,500,100 억,,10366078,N,N,2,N,00,N
20240816,130306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3550,0,3,0.00,162972620,45703,526.17,3555,3615,3540,4615,2485,3550,3566.36,51.83,0,1454,3580,3565,3540,3525,3500,3572,3532,100,1065,500,2620,5,1,20000000,710,11.91,0.43,12,0.23,298.00,8240.00,4415,20231127,-19.59,3140,20231024,13.06,4175,-14.97,20240328,3285,8.07,20240806,4415,-19.59,20231127,3140,13.06,20231024,1.88,N,014440,500,100 억,,10366078,N,N,2,N,00,N
20240816,120303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3555,5,2,0.14,161699105,45344,522.04,3555,3615,3540,4615,2485,3550,3566.51,51.83,0,1412,3580,3565,3540,3525,3500,3572,3532,100,1065,500,2620,5,1,20000000,711,11.93,0.43,12,0.23,298.00,8240.00,4415,20231127,-19.48,3140,20231024,13.22,4175,-14.85,20240328,3285,8.22,20240806,4415,-19.48,20231127,3140,13.22,20231024,1.88,N,014440,500,100 억,,10366078,N,N,2,N,00,N
20240816,110303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3590,40,2,1.13,72850795,20351,234.30,3555,3615,3550,4615,2485,3550,3581.67,51.83,0,-1895,3580,3565,3540,3525,3500,3572,3532,100,1065,500,2620,5,1,20000000,718,12.05,0.44,12,0.10,298.00,8240.00,4415,20231127,-18.69,3140,20231024,14.33,4175,-14.01,20240328,3285,9.28,20240806,4415,-18.69,20231127,3140,14.33,20231024,1.88,N,014440,500,100 억,,10366078,N,N,2,N,00,N
20240816,100302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3585,35,2,0.99,42890925,11997,138.12,3555,3610,3550,4615,2485,3550,3578.08,51.83,0,-2032,3580,3565,3540,3525,3500,3572,3532,100,1065,500,2620,5,1,20000000,717,12.03,0.44,12,0.06,298.00,8240.00,4415,20231127,-18.80,3140,20231024,14.17,4175,-14.13,20240328,3285,9.13,20240806,4415,-18.80,20231127,3140,14.17,20231024,1.88,N,014440,500,100 억,,10366078,N,N,2,N,00,N
20240816,090303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3595,45,2,1.27,18976860,5304,61.06,3555,3610,3550,4615,2485,3550,3586.50,51.83,0,-1191,3580,3565,3540,3525,3500,3572,3532,100,1065,500,2620,5,1,20000000,719,12.06,0.44,12,0.03,298.00,8240.00,4415,20231127,-18.57,3140,20231024,14.49,4175,-13.89,20240328,3285,9.44,20240806,4415,-18.57,20231127,3140,14.49,20231024,1.88,N,014440,500,100 억,,10366078,N,N,2,N,00,N
20240814,160303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3550,25,2,0.71,30718130,8681,101.72,3520,3555,3515,4580,2470,3525,3538.55,51.83,0,-102,3591,3557,3526,3492,3461,3575,3510,100,1055,500,2600,5,1,20000000,710,11.91,0.43,12,0.04,298.00,8240.00,4415,20231127,-19.59,3140,20231024,13.06,4175,-14.97,20240328,3285,8.07,20240806,4415,-19.59,20231127,3140,13.06,20231024,1.89,N,014440,500,100 억,,10366176,N,N,2,N,00,N
20240814,150304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3530,5,2,0.14,28902035,8168,95.71,3520,3555,3515,4580,2470,3525,3538.45,51.83,0,-145,3591,3557,3526,3492,3461,3575,3510,100,1055,500,2600,5,1,20000000,706,11.85,0.43,12,0.04,298.00,8240.00,4415,20231127,-20.05,3140,20231024,12.42,4175,-15.45,20240328,3285,7.46,20240806,4415,-20.05,20231127,3140,12.42,20231024,1.89,N,014440,500,100 억,,10366176,N,N,5,N,00,N
20240814,140307,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3545,20,2,0.57,26663060,7534,88.28,3520,3555,3515,4580,2470,3525,3539.03,51.83,0,-154,3591,3557,3526,3492,3461,3575,3510,100,1055,500,2600,5,1,20000000,709,11.90,0.43,12,0.04,298.00,8240.00,4415,20231127,-19.71,3140,20231024,12.90,4175,-15.09,20240328,3285,7.91,20240806,4415,-19.71,20231127,3140,12.90,20231024,1.89,N,014440,500,100 억,,10366176,N,N,5,N,00,N
20240814,130305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3530,5,2,0.14,24196390,6836,80.10,3520,3555,3515,4580,2470,3525,3539.55,51.83,0,-96,3591,3557,3526,3492,3461,3575,3510,100,1055,500,2600,5,1,20000000,706,11.85,0.43,12,0.03,298.00,8240.00,4415,20231127,-20.05,3140,20231024,12.42,4175,-15.45,20240328,3285,7.46,20240806,4415,-20.05,20231127,3140,12.42,20231024,1.89,N,014440,500,100 억,,10366176,N,N,5,N,00,N
20240814,120303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3550,25,2,0.71,21678330,6124,71.76,3520,3555,3515,4580,2470,3525,3539.90,51.83,0,-73,3591,3557,3526,3492,3461,3575,3510,100,1055,500,2600,5,1,20000000,710,11.91,0.43,12,0.03,298.00,8240.00,4415,20231127,-19.59,3140,20231024,13.06,4175,-14.97,20240328,3285,8.07,20240806,4415,-19.59,20231127,3140,13.06,20231024,1.89,N,014440,500,100 억,,10366176,N,N,5,N,00,N
20240814,110301,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3540,15,2,0.43,11100985,3140,36.79,3520,3555,3515,4580,2470,3525,3535.35,51.83,0,-91,3591,3557,3526,3492,3461,3575,3510,100,1055,500,2600,5,1,20000000,708,11.88,0.43,12,0.02,298.00,8240.00,4415,20231127,-19.82,3140,20231024,12.74,4175,-15.21,20240328,3285,7.76,20240806,4415,-19.82,20231127,3140,12.74,20231024,1.89,N,014440,500,100 억,,10366176,N,N,5,N,00,N
20240814,100301,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3545,20,2,0.57,9412595,2664,31.22,3520,3555,3515,4580,2470,3525,3533.26,51.83,0,-91,3591,3557,3526,3492,3461,3575,3510,100,1055,500,2600,5,1,20000000,709,11.90,0.43,12,0.01,298.00,8240.00,4415,20231127,-19.71,3140,20231024,12.90,4175,-15.09,20240328,3285,7.91,20240806,4415,-19.71,20231127,3140,12.90,20231024,1.89,N,014440,500,100 억,,10366176,N,N,5,N,00,N
20240814,090332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3525,0,3,0.00,2467525,701,8.21,3520,3525,3515,4580,2470,3525,3520.01,51.83,0,-110,3591,3557,3526,3492,3461,3575,3510,100,1055,500,2600,5,1,20000000,705,11.83,0.43,12,0.00,298.00,8240.00,4415,20231127,-20.16,3140,20231024,12.26,4175,-15.57,20240328,3285,7.31,20240806,4415,-20.16,20231127,3140,12.26,20231024,1.89,N,014440,500,100 억,,10366176,N,N,5,N,00,N
20240813,160259,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3525,-5,5,-0.14,30015225,8534,32.06,3500,3560,3495,4585,2475,3530,3517.07,51.83,0,-371,3616,3572,3496,3452,3376,3595,3475,100,1055,500,2610,5,1,20000000,705,11.83,0.43,12,0.04,298.00,8240.00,4415,20231127,-20.16,3140,20231024,12.26,4175,-15.57,20240328,3285,7.31,20240806,4415,-20.16,20231127,3140,12.26,20231024,1.89,N,014440,500,100 억,,10366534,N,N,5,N,00,N
20240813,150301,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3515,-15,5,-0.42,27226425,7742,29.08,3500,3560,3495,4585,2475,3530,3516.72,51.83,0,-359,3616,3572,3496,3452,3376,3595,3475,100,1055,500,2610,5,1,20000000,703,11.80,0.43,12,0.04,298.00,8240.00,4415,20231127,-20.39,3140,20231024,11.94,4175,-15.81,20240328,3285,7.00,20240806,4415,-20.39,20231127,3140,11.94,20231024,1.89,N,014440,500,100 억,,10366534,N,N,3,N,00,N
20240813,140300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3495,-35,5,-0.99,26239780,7460,28.03,3500,3560,3495,4585,2475,3530,3517.40,51.83,0,-499,3616,3572,3496,3452,3376,3595,3475,100,1055,500,2610,5,1,20000000,699,11.73,0.42,12,0.04,298.00,8240.00,4415,20231127,-20.84,3140,20231024,11.31,4175,-16.29,20240328,3285,6.39,20240806,4415,-20.84,20231127,3140,11.31,20231024,1.89,N,014440,500,100 억,,10366534,N,N,3,N,00,N
20240813,130301,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3495,-35,5,-0.99,25687460,7302,27.43,3500,3560,3495,4585,2475,3530,3517.87,51.83,0,-513,3616,3572,3496,3452,3376,3595,3475,100,1055,500,2610,5,1,20000000,699,11.73,0.42,12,0.04,298.00,8240.00,4415,20231127,-20.84,3140,20231024,11.31,4175,-16.29,20240328,3285,6.39,20240806,4415,-20.84,20231127,3140,11.31,20231024,1.89,N,014440,500,100 억,,10366534,N,N,3,N,00,N
20240813,120301,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3510,-20,5,-0.57,19285215,5473,20.56,3500,3560,3500,4585,2475,3530,3523.70,51.83,0,-375,3616,3572,3496,3452,3376,3595,3475,100,1055,500,2610,5,1,20000000,702,11.78,0.43,12,0.03,298.00,8240.00,4415,20231127,-20.50,3140,20231024,11.78,4175,-15.93,20240328,3285,6.85,20240806,4415,-20.50,20231127,3140,11.78,20231024,1.89,N,014440,500,100 억,,10366534,N,N,3,N,00,N
20240813,110258,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3510,-20,5,-0.57,18573220,5270,19.80,3500,3560,3500,4585,2475,3530,3524.33,51.83,0,-375,3616,3572,3496,3452,3376,3595,3475,100,1055,500,2610,5,1,20000000,702,11.78,0.43,12,0.03,298.00,8240.00,4415,20231127,-20.50,3140,20231024,11.78,4175,-15.93,20240328,3285,6.85,20240806,4415,-20.50,20231127,3140,11.78,20231024,1.89,N,014440,500,100 억,,10366534,N,N,3,N,00,N
20240813,100258,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3520,-10,5,-0.28,13029250,3696,13.88,3500,3560,3500,4585,2475,3530,3525.23,51.83,0,8,3616,3572,3496,3452,3376,3595,3475,100,1055,500,2610,5,1,20000000,704,11.81,0.43,12,0.02,298.00,8240.00,4415,20231127,-20.27,3140,20231024,12.10,4175,-15.69,20240328,3285,7.15,20240806,4415,-20.27,20231127,3140,12.10,20231024,1.89,N,014440,500,100 억,,10366534,N,N,3,N,00,N
20240813,090300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3520,-10,5,-0.28,1449320,414,1.56,3500,3520,3500,4585,2475,3530,3500.77,51.83,0,-37,3616,3572,3496,3452,3376,3595,3475,100,1055,500,2610,5,1,20000000,704,11.81,0.43,12,0.00,298.00,8240.00,4415,20231127,-20.27,3140,20231024,12.10,4175,-15.69,20240328,3285,7.15,20240806,4415,-20.27,20231127,3140,12.10,20231024,1.89,N,014440,500,100 억,,10366534,N,N,3,N,00,N
20240812,160258,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3530,90,2,2.62,92356430,26434,188.41,3420,3540,3420,4470,2410,3440,3493.85,51.83,0,10876,3500,3470,3440,3410,3380,3485,3425,100,1030,500,2540,5,1,20000000,706,11.85,0.43,12,0.13,298.00,8240.00,4415,20231127,-20.05,3140,20231024,12.42,4175,-15.45,20240328,3285,7.46,20240806,4415,-20.05,20231127,3140,12.42,20231024,1.90,N,014440,500,100 억,,10366594,N,N,3,N,00,N
20240812,150300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3530,90,2,2.62,88209200,25259,180.04,3420,3540,3420,4470,2410,3440,3492.19,51.83,0,10419,3500,3470,3440,3410,3380,3485,3425,100,1030,500,2540,5,1,20000000,706,11.85,0.43,12,0.13,298.00,8240.00,4415,20231127,-20.05,3140,20231024,12.42,4175,-15.45,20240328,3285,7.46,20240806,4415,-20.05,20231127,3140,12.42,20231024,1.90,N,014440,500,100 억,,10366594,N,N,0,N,00,N
20240812,140259,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3530,90,2,2.62,77740155,22291,158.88,3420,3540,3420,4470,2410,3440,3487.51,51.83,0,7802,3500,3470,3440,3410,3380,3485,3425,100,1030,500,2540,5,1,20000000,706,11.85,0.43,12,0.11,298.00,8240.00,4415,20231127,-20.05,3140,20231024,12.42,4175,-15.45,20240328,3285,7.46,20240806,4415,-20.05,20231127,3140,12.42,20231024,1.90,N,014440,500,100 억,,10366594,N,N,0,N,00,N
20240812,130257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3530,90,2,2.62,60840735,17495,124.70,3420,3540,3420,4470,2410,3440,3477.61,51.83,0,6266,3500,3470,3440,3410,3380,3485,3425,100,1030,500,2540,5,1,20000000,706,11.85,0.43,12,0.09,298.00,8240.00,4415,20231127,-20.05,3140,20231024,12.42,4175,-15.45,20240328,3285,7.46,20240806,4415,-20.05,20231127,3140,12.42,20231024,1.90,N,014440,500,100 억,,10366594,N,N,0,N,00,N
20240812,120258,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3510,70,2,2.03,45762460,13224,94.26,3420,3510,3420,4470,2410,3440,3460.56,51.83,0,4254,3500,3470,3440,3410,3380,3485,3425,100,1030,500,2540,5,1,20000000,702,11.78,0.43,12,0.07,298.00,8240.00,4415,20231127,-20.50,3140,20231024,11.78,4175,-15.93,20240328,3285,6.85,20240806,4415,-20.50,20231127,3140,11.78,20231024,1.90,N,014440,500,100 억,,10366594,N,N,0,N,00,N
20240812,110257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3485,45,2,1.31,38662195,11190,79.76,3420,3490,3420,4470,2410,3440,3455.07,51.83,0,3361,3500,3470,3440,3410,3380,3485,3425,100,1030,500,2540,5,1,20000000,697,11.69,0.42,12,0.06,298.00,8240.00,4415,20231127,-21.06,3140,20231024,10.99,4175,-16.53,20240328,3285,6.09,20240806,4415,-21.06,20231127,3140,10.99,20231024,1.90,N,014440,500,100 억,,10366594,N,N,0,N,00,N
20240812,100255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3455,15,2,0.44,15167410,4404,31.39,3420,3470,3420,4470,2410,3440,3444.01,51.83,0,1391,3500,3470,3440,3410,3380,3485,3425,100,1030,500,2540,5,1,20000000,691,11.59,0.42,12,0.02,298.00,8240.00,4415,20231127,-21.74,3140,20231024,10.03,4175,-17.25,20240328,3285,5.18,20240806,4415,-21.74,20231127,3140,10.03,20231024,1.90,N,014440,500,100 억,,10366594,N,N,0,N,00,N
20240812,090254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3440,0,3,0.00,280500,82,0.58,3420,3440,3420,4470,2410,3440,3420.73,51.83,0,-11,3500,3470,3440,3410,3380,3485,3425,100,1030,500,2540,5,1,20000000,688,11.54,0.42,12,0.00,298.00,8240.00,4415,20231127,-22.08,3140,20231024,9.55,4175,-17.60,20240328,3285,4.72,20240806,4415,-22.08,20231127,3140,9.55,20231024,1.90,N,014440,500,100 억,,10366594,N,N,0,N,00,N
20240809,160254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3440,30,2,0.88,48200120,14030,117.97,3410,3470,3410,4430,2390,3410,3435.50,51.83,0,155,3450,3430,3395,3375,3340,3440,3385,100,1020,500,2520,5,1,20000000,688,11.54,0.42,12,0.07,298.00,8240.00,4415,20231127,-22.08,3140,20231024,9.55,4175,-17.60,20240328,3285,4.72,20240806,4415,-22.08,20231127,3140,9.55,20231024,1.91,N,014440,500,100 억,,10366558,N,N,0,N,00,N
20240809,150259,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3430,20,2,0.59,40372285,11752,98.81,3410,3470,3410,4430,2390,3410,3435.35,51.83,0,234,3450,3430,3395,3375,3340,3440,3385,100,1020,500,2520,5,1,20000000,686,11.51,0.42,12,0.06,298.00,8240.00,4415,20231127,-22.31,3140,20231024,9.24,4175,-17.84,20240328,3285,4.41,20240806,4415,-22.31,20231127,3140,9.24,20231024,1.91,N,014440,500,100 억,,10366558,N,N,0,N,00,N
20240809,140259,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3450,40,2,1.17,33773840,9830,82.65,3410,3470,3410,4430,2390,3410,3435.79,51.83,0,-26,3450,3430,3395,3375,3340,3440,3385,100,1020,500,2520,5,1,20000000,690,11.58,0.42,12,0.05,298.00,8240.00,4415,20231127,-21.86,3140,20231024,9.87,4175,-17.37,20240328,3285,5.02,20240806,4415,-21.86,20231127,3140,9.87,20231024,1.91,N,014440,500,100 억,,10366558,N,N,0,N,00,N
20240809,130259,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3450,40,2,1.17,33766945,9828,82.64,3410,3470,3410,4430,2390,3410,3435.79,51.83,0,-26,3450,3430,3395,3375,3340,3440,3385,100,1020,500,2520,5,1,20000000,690,11.58,0.42,12,0.05,298.00,8240.00,4415,20231127,-21.86,3140,20231024,9.87,4175,-17.37,20240328,3285,5.02,20240806,4415,-21.86,20231127,3140,9.87,20231024,1.91,N,014440,500,100 억,,10366558,N,N,0,N,00,N
20240809,120258,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3445,35,2,1.03,19465290,5663,47.62,3410,3470,3410,4430,2390,3410,3437.28,51.83,0,-36,3450,3430,3395,3375,3340,3440,3385,100,1020,500,2520,5,1,20000000,689,11.56,0.42,12,0.03,298.00,8240.00,4415,20231127,-21.97,3140,20231024,9.71,4175,-17.49,20240328,3285,4.87,20240806,4415,-21.97,20231127,3140,9.71,20231024,1.91,N,014440,500,100 억,,10366558,N,N,0,N,00,N
20240809,110254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3440,30,2,0.88,16588515,4827,40.59,3410,3470,3410,4430,2390,3410,3436.61,51.83,0,-47,3450,3430,3395,3375,3340,3440,3385,100,1020,500,2520,5,1,20000000,688,11.54,0.42,12,0.02,298.00,8240.00,4415,20231127,-22.08,3140,20231024,9.55,4175,-17.60,20240328,3285,4.72,20240806,4415,-22.08,20231127,3140,9.55,20231024,1.91,N,014440,500,100 억,,10366558,N,N,0,N,00,N
20240809,100301,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3465,55,2,1.61,12307880,3584,30.14,3410,3470,3410,4430,2390,3410,3434.12,51.83,0,-25,3450,3430,3395,3375,3340,3440,3385,100,1020,500,2520,5,1,20000000,693,11.63,0.42,12,0.02,298.00,8240.00,4415,20231127,-21.52,3140,20231024,10.35,4175,-17.01,20240328,3285,5.48,20240806,4415,-21.52,20231127,3140,10.35,20231024,1.91,N,014440,500,100 억,,10366558,N,N,0,N,00,N
20240809,090256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3440,30,2,0.88,3419475,1000,8.41,3410,3450,3410,4430,2390,3410,3419.47,51.83,0,15,3450,3430,3395,3375,3340,3440,3385,100,1020,500,2520,5,1,20000000,688,11.54,0.42,12,0.00,298.00,8240.00,4415,20231127,-22.08,3140,20231024,9.55,4175,-17.60,20240328,3285,4.72,20240806,4415,-22.08,20231127,3140,9.55,20231024,1.91,N,014440,500,100 억,,10366558,N,N,0,N,00,N
20240808,160252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3410,-5,5,-0.15,40281620,11892,74.47,3395,3415,3360,4435,2395,3415,3387.29,51.84,0,-1879,3505,3460,3405,3360,3305,3482,3382,100,1020,500,2520,5,1,20000000,682,11.44,0.41,12,0.06,298.00,8240.00,4415,20231127,-22.76,3140,20231024,8.60,4175,-18.32,20240328,3285,3.81,20240806,4415,-22.76,20231127,3140,8.60,20231024,1.89,N,014440,500,100 억,,10368502,N,N,0,N,00,N
20240808,150256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3385,-30,5,-0.88,28239110,8351,52.30,3395,3410,3360,4435,2395,3415,3381.52,51.84,0,-463,3505,3460,3405,3360,3305,3482,3382,100,1020,500,2520,5,1,20000000,677,11.36,0.41,12,0.04,298.00,8240.00,4415,20231127,-23.33,3140,20231024,7.80,4175,-18.92,20240328,3285,3.04,20240806,4415,-23.33,20231127,3140,7.80,20231024,1.89,N,014440,500,100 억,,10368502,N,N,0,N,00,N
20240808,140257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3400,-15,5,-0.44,22518030,6661,41.71,3395,3410,3360,4435,2395,3415,3380.58,51.84,0,-406,3505,3460,3405,3360,3305,3482,3382,100,1020,500,2520,5,1,20000000,680,11.41,0.41,12,0.03,298.00,8240.00,4415,20231127,-22.99,3140,20231024,8.28,4175,-18.56,20240328,3285,3.50,20240806,4415,-22.99,20231127,3140,8.28,20231024,1.89,N,014440,500,100 억,,10368502,N,N,0,N,00,N
20240808,130257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3405,-10,5,-0.29,16379775,4845,30.34,3395,3410,3360,4435,2395,3415,3380.76,51.84,0,-555,3505,3460,3405,3360,3305,3482,3382,100,1020,500,2520,5,1,20000000,681,11.43,0.41,12,0.02,298.00,8240.00,4415,20231127,-22.88,3140,20231024,8.44,4175,-18.44,20240328,3285,3.65,20240806,4415,-22.88,20231127,3140,8.44,20231024,1.89,N,014440,500,100 억,,10368502,N,N,0,N,00,N
20240808,120259,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3395,-20,5,-0.59,14923085,4417,27.66,3395,3400,3360,4435,2395,3415,3378.56,51.84,0,-517,3505,3460,3405,3360,3305,3482,3382,100,1020,500,2520,5,1,20000000,679,11.39,0.41,12,0.02,298.00,8240.00,4415,20231127,-23.10,3140,20231024,8.12,4175,-18.68,20240328,3285,3.35,20240806,4415,-23.10,20231127,3140,8.12,20231024,1.89,N,014440,500,100 억,,10368502,N,N,0,N,00,N
20240808,110257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3370,-45,5,-1.32,14128680,4183,26.20,3395,3395,3360,4435,2395,3415,3377.64,51.84,0,-453,3505,3460,3405,3360,3305,3482,3382,100,1020,500,2520,5,1,20000000,674,11.31,0.41,12,0.02,298.00,8240.00,4415,20231127,-23.67,3140,20231024,7.32,4175,-19.28,20240328,3285,2.59,20240806,4415,-23.67,20231127,3140,7.32,20231024,1.89,N,014440,500,100 억,,10368502,N,N,0,N,00,N
20240808,100255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3370,-45,5,-1.32,9664795,2859,17.90,3395,3395,3360,4435,2395,3415,3380.48,51.84,0,-352,3505,3460,3405,3360,3305,3482,3382,100,1020,500,2520,5,1,20000000,674,11.31,0.41,12,0.01,298.00,8240.00,4415,20231127,-23.67,3140,20231024,7.32,4175,-19.28,20240328,3285,2.59,20240806,4415,-23.67,20231127,3140,7.32,20231024,1.89,N,014440,500,100 억,,10368502,N,N,0,N,00,N
20240808,090253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3395,-20,5,-0.59,6047370,1786,11.18,3395,3395,3380,4435,2395,3415,3385.99,51.84,0,-60,3505,3460,3405,3360,3305,3482,3382,100,1020,500,2520,5,1,20000000,679,11.39,0.41,12,0.01,298.00,8240.00,4415,20231127,-23.10,3140,20231024,8.12,4175,-18.68,20240328,3285,3.35,20240806,4415,-23.10,20231127,3140,8.12,20231024,1.89,N,014440,500,100 억,,10368502,N,N,0,N,00,N
20240807,160249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3415,20,2,0.59,54614370,15968,46.09,3350,3450,3350,4410,2380,3395,3420.24,51.85,0,-2020,3501,3447,3366,3312,3231,3475,3340,100,1015,500,2510,5,1,20000000,683,11.46,0.41,12,0.08,298.00,8240.00,4415,20231127,-22.65,3140,20231024,8.76,4175,-18.20,20240328,3285,3.96,20240806,4415,-22.65,20231127,3140,8.76,20231024,1.96,N,014440,500,100 억,,10370540,N,N,0,N,00,N
20240807,150252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3425,30,2,0.88,46385700,13560,39.14,3350,3450,3350,4410,2380,3395,3420.77,51.85,0,-1678,3501,3447,3366,3312,3231,3475,3340,100,1015,500,2510,5,1,20000000,685,11.49,0.42,12,0.07,298.00,8240.00,4415,20231127,-22.42,3140,20231024,9.08,4175,-17.96,20240328,3285,4.26,20240806,4415,-22.42,20231127,3140,9.08,20231024,1.96,N,014440,500,100 억,,10370540,N,N,0,N,00,N
20240807,140256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3435,40,2,1.18,43721490,12782,36.90,3350,3450,3350,4410,2380,3395,3420.55,51.85,0,-1500,3501,3447,3366,3312,3231,3475,3340,100,1015,500,2510,5,1,20000000,687,11.53,0.42,12,0.06,298.00,8240.00,4415,20231127,-22.20,3140,20231024,9.39,4175,-17.72,20240328,3285,4.57,20240806,4415,-22.20,20231127,3140,9.39,20231024,1.96,N,014440,500,100 억,,10370540,N,N,0,N,00,N
20240807,130255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3435,40,2,1.18,43628625,12755,36.82,3350,3450,3350,4410,2380,3395,3420.51,51.85,0,-1506,3501,3447,3366,3312,3231,3475,3340,100,1015,500,2510,5,1,20000000,687,11.53,0.42,12,0.06,298.00,8240.00,4415,20231127,-22.20,3140,20231024,9.39,4175,-17.72,20240328,3285,4.57,20240806,4415,-22.20,20231127,3140,9.39,20231024,1.96,N,014440,500,100 억,,10370540,N,N,0,N,00,N
20240807,120255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3450,55,2,1.62,26343610,7707,22.25,3350,3450,3350,4410,2380,3395,3418.14,51.85,0,-2004,3501,3447,3366,3312,3231,3475,3340,100,1015,500,2510,5,1,20000000,690,11.58,0.42,12,0.04,298.00,8240.00,4415,20231127,-21.86,3140,20231024,9.87,4175,-17.37,20240328,3285,5.02,20240806,4415,-21.86,20231127,3140,9.87,20231024,1.96,N,014440,500,100 억,,10370540,N,N,0,N,00,N
20240807,110253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3425,30,2,0.88,19831815,5810,16.77,3350,3450,3350,4410,2380,3395,3413.39,51.85,0,-1490,3501,3447,3366,3312,3231,3475,3340,100,1015,500,2510,5,1,20000000,685,11.49,0.42,12,0.03,298.00,8240.00,4415,20231127,-22.42,3140,20231024,9.08,4175,-17.96,20240328,3285,4.26,20240806,4415,-22.42,20231127,3140,9.08,20231024,1.96,N,014440,500,100 억,,10370540,N,N,0,N,00,N
20240807,100252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3415,20,2,0.59,9059170,2665,7.69,3350,3440,3350,4410,2380,3395,3399.31,51.85,0,-155,3501,3447,3366,3312,3231,3475,3340,100,1015,500,2510,5,1,20000000,683,11.46,0.41,12,0.01,298.00,8240.00,4415,20231127,-22.65,3140,20231024,8.76,4175,-18.20,20240328,3285,3.96,20240806,4415,-22.65,20231127,3140,8.76,20231024,1.96,N,014440,500,100 억,,10370540,N,N,0,N,00,N
20240807,090252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3385,-10,5,-0.29,1785585,533,1.54,3350,3385,3350,4410,2380,3395,3350.07,51.85,0,318,3501,3447,3366,3312,3231,3475,3340,100,1015,500,2510,5,1,20000000,677,11.36,0.41,12,0.00,298.00,8240.00,4415,20231127,-23.33,3140,20231024,7.80,4175,-18.92,20240328,3285,3.04,20240806,4415,-23.33,20231127,3140,7.80,20231024,1.96,N,014440,500,100 억,,10370540,N,N,0,N,00,N
20240806,160251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3395,25,2,0.74,116101825,34546,46.56,3285,3420,3285,4380,2360,3370,3360.77,51.85,0,-419,3543,3456,3393,3306,3243,3425,3275,100,1010,500,2490,5,1,20000000,679,11.39,0.41,12,0.17,298.00,8240.00,4415,20231127,-23.10,3140,20231024,8.12,4175,-18.68,20240328,3285,3.35,20240806,4415,-23.10,20231127,3140,8.12,20231024,2.00,N,014440,500,100 억,,10370960,N,N,0,N,00,N
20240806,150254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3370,0,3,0.00,111807590,33276,44.85,3285,3420,3285,4380,2360,3370,3360.01,51.85,0,66,3543,3456,3393,3306,3243,3425,3275,100,1010,500,2490,5,1,20000000,674,11.31,0.41,12,0.17,298.00,8240.00,4415,20231127,-23.67,3140,20231024,7.32,4175,-19.28,20240328,3285,2.59,20240806,4415,-23.67,20231127,3140,7.32,20231024,2.00,N,014440,500,100 억,,10370960,N,N,0,N,00,N
20240806,140251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3370,0,3,0.00,104549585,31120,41.94,3285,3420,3285,4380,2360,3370,3359.56,51.85,0,322,3543,3456,3393,3306,3243,3425,3275,100,1010,500,2490,5,1,20000000,674,11.31,0.41,12,0.16,298.00,8240.00,4415,20231127,-23.67,3140,20231024,7.32,4175,-19.28,20240328,3285,2.59,20240806,4415,-23.67,20231127,3140,7.32,20231024,2.00,N,014440,500,100 억,,10370960,N,N,0,N,00,N
20240806,130252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3375,5,2,0.15,101655905,30263,40.79,3285,3420,3285,4380,2360,3370,3359.08,51.85,0,906,3543,3456,3393,3306,3243,3425,3275,100,1010,500,2490,5,1,20000000,675,11.33,0.41,12,0.15,298.00,8240.00,4415,20231127,-23.56,3140,20231024,7.48,4175,-19.16,20240328,3285,2.74,20240806,4415,-23.56,20231127,3140,7.48,20231024,2.00,N,014440,500,100 억,,10370960,N,N,0,N,00,N
20240806,120253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3370,0,3,0.00,91026530,27113,36.54,3285,3420,3285,4380,2360,3370,3357.30,51.85,0,1543,3543,3456,3393,3306,3243,3425,3275,100,1010,500,2490,5,1,20000000,674,11.31,0.41,12,0.14,298.00,8240.00,4415,20231127,-23.67,3140,20231024,7.32,4175,-19.28,20240328,3285,2.59,20240806,4415,-23.67,20231127,3140,7.32,20231024,2.00,N,014440,500,100 억,,10370960,N,N,0,N,00,N
20240806,110253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3370,0,3,0.00,89056690,26530,35.76,3285,3420,3285,4380,2360,3370,3356.83,51.85,0,1783,3543,3456,3393,3306,3243,3425,3275,100,1010,500,2490,5,1,20000000,674,11.31,0.41,12,0.13,298.00,8240.00,4415,20231127,-23.67,3140,20231024,7.32,4175,-19.28,20240328,3285,2.59,20240806,4415,-23.67,20231127,3140,7.32,20231024,2.00,N,014440,500,100 억,,10370960,N,N,0,N,00,N
20240806,100250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3400,30,2,0.89,64962030,19431,26.19,3285,3415,3285,4380,2360,3370,3343.21,51.85,0,4995,3543,3456,3393,3306,3243,3425,3275,100,1010,500,2490,5,1,20000000,680,11.41,0.41,12,0.10,298.00,8240.00,4415,20231127,-22.99,3140,20231024,8.28,4175,-18.56,20240328,3285,3.50,20240806,4415,-22.99,20231127,3140,8.28,20231024,2.00,N,014440,500,100 억,,10370960,N,N,0,N,00,N
20240806,090250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3345,-25,5,-0.74,21907355,6658,8.97,3285,3365,3285,4380,2360,3370,3290.37,51.85,0,476,3543,3456,3393,3306,3243,3425,3275,100,1010,500,2490,5,1,20000000,669,11.22,0.41,12,0.03,298.00,8240.00,4415,20231127,-24.24,3140,20231024,6.53,4175,-19.88,20240328,3285,1.83,20240806,4415,-24.24,20231127,3140,6.53,20231024,2.00,N,014440,500,100 억,,10370960,N,N,0,N,00,N
20240805,160249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3370,-130,5,-3.71,250010620,74168,287.66,3480,3480,3330,4550,2450,3500,3370.88,51.93,0,-14436,3580,3540,3480,3440,3380,3510,3410,100,1050,500,2590,5,1,20000000,674,11.31,0.41,12,0.37,298.00,8240.00,4415,20231127,-23.67,3140,20231024,7.32,4175,-19.28,20240328,3330,1.20,20240805,4415,-23.67,20231127,3140,7.32,20231024,2.01,N,014440,500,100 억,,10385772,N,N,4,N,00,N
20240805,150250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3365,-135,5,-3.86,228157920,67645,262.36,3480,3480,3330,4550,2450,3500,3372.87,51.93,0,-15961,3580,3540,3480,3440,3380,3510,3410,100,1050,500,2590,5,1,20000000,673,11.29,0.41,12,0.34,298.00,8240.00,4415,20231127,-23.78,3140,20231024,7.17,4175,-19.40,20240328,3330,1.05,20240805,4415,-23.78,20231127,3140,7.17,20231024,2.01,N,014440,500,100 억,,10385772,N,N,4,N,00,N
20240805,140251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3360,-140,5,-4.00,161667825,47862,185.63,3480,3480,3355,4550,2450,3500,3377.79,51.93,0,-9472,3580,3540,3480,3440,3380,3510,3410,100,1050,500,2590,5,1,20000000,672,11.28,0.41,12,0.24,298.00,8240.00,4415,20231127,-23.90,3140,20231024,7.01,4175,-19.52,20240328,3340,0.60,20240419,4415,-23.90,20231127,3140,7.01,20231024,2.01,N,014440,500,100 억,,10385772,N,N,4,N,00,N
20240805,130249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3360,-140,5,-4.00,146211015,43261,167.79,3480,3480,3355,4550,2450,3500,3379.74,51.93,0,-9556,3580,3540,3480,3440,3380,3510,3410,100,1050,500,2590,5,1,20000000,672,11.28,0.41,12,0.22,298.00,8240.00,4415,20231127,-23.90,3140,20231024,7.01,4175,-19.52,20240328,3340,0.60,20240419,4415,-23.90,20231127,3140,7.01,20231024,2.01,N,014440,500,100 억,,10385772,N,N,4,N,00,N
20240805,120249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3370,-130,5,-3.71,101589515,30013,116.41,3480,3480,3355,4550,2450,3500,3384.85,51.93,0,-9838,3580,3540,3480,3440,3380,3510,3410,100,1050,500,2590,5,1,20000000,674,11.31,0.41,12,0.15,298.00,8240.00,4415,20231127,-23.67,3140,20231024,7.32,4175,-19.28,20240328,3340,0.90,20240419,4415,-23.67,20231127,3140,7.32,20231024,2.01,N,014440,500,100 억,,10385772,N,N,4,N,00,N
20240805,110254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3380,-120,5,-3.43,76823360,22661,87.89,3480,3480,3370,4550,2450,3500,3390.11,51.93,0,-7612,3580,3540,3480,3440,3380,3510,3410,100,1050,500,2590,5,1,20000000,676,11.34,0.41,12,0.11,298.00,8240.00,4415,20231127,-23.44,3140,20231024,7.64,4175,-19.04,20240328,3340,1.20,20240419,4415,-23.44,20231127,3140,7.64,20231024,2.01,N,014440,500,100 억,,10385772,N,N,4,N,00,N
20240805,100250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3395,-105,5,-3.00,47829805,14093,54.66,3480,3480,3370,4550,2450,3500,3393.87,51.93,0,-3216,3580,3540,3480,3440,3380,3510,3410,100,1050,500,2590,5,1,20000000,679,11.39,0.41,12,0.07,298.00,8240.00,4415,20231127,-23.10,3140,20231024,8.12,4175,-18.68,20240328,3340,1.65,20240419,4415,-23.10,20231127,3140,8.12,20231024,2.01,N,014440,500,100 억,,10385772,N,N,4,N,00,N
20240805,090247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3435,-65,5,-1.86,2408755,695,2.70,3480,3480,3435,4550,2450,3500,3465.83,51.93,0,-183,3580,3540,3480,3440,3380,3510,3410,100,1050,500,2590,5,1,20000000,687,11.53,0.42,12,0.00,298.00,8240.00,4415,20231127,-22.20,3140,20231024,9.39,4175,-17.72,20240328,3340,2.84,20240419,4415,-22.20,20231127,3140,9.39,20231024,2.01,N,014440,500,100 억,,10385772,N,N,4,N,00,N
20240802,160244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3500,-50,5,-1.41,86971090,25041,102.69,3520,3520,3420,4615,2485,3550,3472.29,51.95,0,-4781,3583,3566,3533,3516,3483,3575,3525,100,1065,500,2620,5,1,20000000,700,11.74,0.42,12,0.13,298.00,8240.00,4415,20231127,-20.72,3140,20231024,11.46,4175,-16.17,20240328,3340,4.79,20240419,4415,-20.72,20231127,3140,11.46,20231024,2.01,N,014440,500,100 억,,10390690,N,N,4,N,00,N
20240802,150243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3465,-85,5,-2.39,78124265,22504,92.28,3520,3520,3420,4615,2485,3550,3470.60,51.95,0,-4374,3583,3566,3533,3516,3483,3575,3525,100,1065,500,2620,5,1,20000000,693,11.63,0.42,12,0.11,298.00,8240.00,4415,20231127,-21.52,3140,20231024,10.35,4175,-17.01,20240328,3340,3.74,20240419,4415,-21.52,20231127,3140,10.35,20231024,2.01,N,014440,500,100 억,,10390690,N,N,28,N,00,N
20240802,140246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3475,-75,5,-2.11,44662820,12808,52.52,3520,3520,3465,4615,2485,3550,3485.72,51.95,0,-3648,3583,3566,3533,3516,3483,3575,3525,100,1065,500,2620,5,1,20000000,695,11.66,0.42,12,0.06,298.00,8240.00,4415,20231127,-21.29,3140,20231024,10.67,4175,-16.77,20240328,3340,4.04,20240419,4415,-21.29,20231127,3140,10.67,20231024,2.01,N,014440,500,100 억,,10390690,N,N,28,N,00,N
20240802,130246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3485,-65,5,-1.83,38223850,10953,44.92,3520,3520,3475,4615,2485,3550,3488.26,51.95,0,-3457,3583,3566,3533,3516,3483,3575,3525,100,1065,500,2620,5,1,20000000,697,11.69,0.42,12,0.05,298.00,8240.00,4415,20231127,-21.06,3140,20231024,10.99,4175,-16.53,20240328,3340,4.34,20240419,4415,-21.06,20231127,3140,10.99,20231024,2.01,N,014440,500,100 억,,10390690,N,N,28,N,00,N
20240802,120246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3480,-70,5,-1.97,31971055,9158,37.55,3520,3520,3475,4615,2485,3550,3489.23,51.95,0,-2333,3583,3566,3533,3516,3483,3575,3525,100,1065,500,2620,5,1,20000000,696,11.68,0.42,12,0.05,298.00,8240.00,4415,20231127,-21.18,3140,20231024,10.83,4175,-16.65,20240328,3340,4.19,20240419,4415,-21.18,20231127,3140,10.83,20231024,2.01,N,014440,500,100 억,,10390690,N,N,28,N,00,N
20240802,110247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3510,-40,5,-1.13,17915870,5120,21.00,3520,3520,3480,4615,2485,3550,3496.31,51.95,0,-543,3583,3566,3533,3516,3483,3575,3525,100,1065,500,2620,5,1,20000000,702,11.78,0.43,12,0.03,298.00,8240.00,4415,20231127,-20.50,3140,20231024,11.78,4175,-15.93,20240328,3340,5.09,20240419,4415,-20.50,20231127,3140,11.78,20231024,2.01,N,014440,500,100 억,,10390690,N,N,28,N,00,N
20240802,100245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3495,-55,5,-1.55,14945235,4271,17.51,3520,3520,3480,4615,2485,3550,3495.74,51.95,0,-438,3583,3566,3533,3516,3483,3575,3525,100,1065,500,2620,5,1,20000000,699,11.73,0.42,12,0.02,298.00,8240.00,4415,20231127,-20.84,3140,20231024,11.31,4175,-16.29,20240328,3340,4.64,20240419,4415,-20.84,20231127,3140,11.31,20231024,2.01,N,014440,500,100 억,,10390690,N,N,28,N,00,N
20240802,090249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3515,-35,5,-0.99,2820155,799,3.28,3520,3520,3515,4615,2485,3550,3518.90,51.95,0,-176,3583,3566,3533,3516,3483,3575,3525,100,1065,500,2620,5,1,20000000,703,11.80,0.43,12,0.00,298.00,8240.00,4415,20231127,-20.39,3140,20231024,11.94,4175,-15.81,20240328,3340,5.24,20240419,4415,-20.39,20231127,3140,11.94,20231024,2.01,N,014440,500,100 억,,10390690,N,N,28,N,00,N
20240801,160245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3550,15,2,0.42,85012335,24156,98.40,3535,3550,3500,4595,2475,3535,3519.21,51.95,0,-59,3598,3566,3518,3486,3438,3582,3502,100,1060,500,2610,5,1,20000000,710,11.91,0.43,12,0.12,298.00,8240.00,4415,20231127,-19.59,3140,20231024,13.06,4175,-14.97,20240328,3340,6.29,20240419,4415,-19.59,20231127,3140,13.06,20231024,2.00,N,014440,500,100 억,,10390749,N,N,28,N,00,N
20240801,150248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3545,10,2,0.28,63627620,18098,73.72,3535,3550,3500,4595,2475,3535,3515.57,51.95,0,-429,3598,3566,3518,3486,3438,3582,3502,100,1060,500,2610,5,1,20000000,709,11.90,0.43,12,0.09,298.00,8240.00,4415,20231127,-19.71,3140,20231024,12.90,4175,-15.09,20240328,3340,6.14,20240419,4415,-19.71,20231127,3140,12.90,20231024,2.00,N,014440,500,100 억,,10390749,N,N,24,N,00,N
20240801,140250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3535,0,3,0.00,59856540,17032,69.38,3535,3535,3500,4595,2475,3535,3514.17,51.95,0,-414,3598,3566,3518,3486,3438,3582,3502,100,1060,500,2610,5,1,20000000,707,11.86,0.43,12,0.09,298.00,8240.00,4415,20231127,-19.93,3140,20231024,12.58,4175,-15.33,20240328,3340,5.84,20240419,4415,-19.93,20231127,3140,12.58,20231024,2.00,N,014440,500,100 억,,10390749,N,N,24,N,00,N
20240801,130246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3505,-30,5,-0.85,46361535,13202,53.78,3535,3535,3500,4595,2475,3535,3511.44,51.95,0,42,3598,3566,3518,3486,3438,3582,3502,100,1060,500,2610,5,1,20000000,701,11.76,0.43,12,0.07,298.00,8240.00,4415,20231127,-20.61,3140,20231024,11.62,4175,-16.05,20240328,3340,4.94,20240419,4415,-20.61,20231127,3140,11.62,20231024,2.00,N,014440,500,100 억,,10390749,N,N,24,N,00,N
20240801,120246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3505,-30,5,-0.85,37498395,10674,43.48,3535,3535,3500,4595,2475,3535,3512.75,51.95,0,97,3598,3566,3518,3486,3438,3582,3502,100,1060,500,2610,5,1,20000000,701,11.76,0.43,12,0.05,298.00,8240.00,4415,20231127,-20.61,3140,20231024,11.62,4175,-16.05,20240328,3340,4.94,20240419,4415,-20.61,20231127,3140,11.62,20231024,2.00,N,014440,500,100 억,,10390749,N,N,24,N,00,N
20240801,110247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3510,-25,5,-0.71,26442250,7520,30.63,3535,3535,3500,4595,2475,3535,3515.88,51.95,0,97,3598,3566,3518,3486,3438,3582,3502,100,1060,500,2610,5,1,20000000,702,11.78,0.43,12,0.04,298.00,8240.00,4415,20231127,-20.50,3140,20231024,11.78,4175,-15.93,20240328,3340,5.09,20240419,4415,-20.50,20231127,3140,11.78,20231024,2.00,N,014440,500,100 억,,10390749,N,N,24,N,00,N
20240801,100246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3525,-10,5,-0.28,9884155,2800,11.41,3535,3535,3520,4595,2475,3535,3529.78,51.95,0,-725,3598,3566,3518,3486,3438,3582,3502,100,1060,500,2610,5,1,20000000,705,11.83,0.43,12,0.01,298.00,8240.00,4415,20231127,-20.16,3140,20231024,12.26,4175,-15.57,20240328,3340,5.54,20240419,4415,-20.16,20231127,3140,12.26,20231024,2.00,N,014440,500,100 억,,10390749,N,N,24,N,00,N
20240801,090243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3530,-5,5,-0.14,5894580,1668,6.79,3535,3535,3530,4595,2475,3535,3533.81,51.95,0,-533,3598,3566,3518,3486,3438,3582,3502,100,1060,500,2610,5,1,20000000,706,11.85,0.43,12,0.01,298.00,8240.00,4415,20231127,-20.05,3140,20231024,12.42,4175,-15.45,20240328,3340,5.69,20240419,4415,-20.05,20231127,3140,12.42,20231024,2.00,N,014440,500,100 억,,10390749,N,N,24,N,00,N