KissMeData/014440/price/prices-20240901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240930,160314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3435,5,2,0.15,92367285,26986,371.09,3410,3445,3410,4455,2405,3430,3422.78,51.85,0,-952,3466,3447,3431,3412,3396,3457,3422,100,1025,500,2530,5,1,20000000,687,11.53,0.42,12,0.13,298.00,8240.00,4415,20231127,-22.20,3140,20231024,9.39,4175,-17.72,20240328,3265,5.21,20240906,4415,-22.20,20231127,3140,9.39,20231024,1.88,N,014440,500,100 억,,10370784,N,N,9,N,00,N
20240930,150318,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3420,-10,5,-0.29,81448695,23805,327.35,3410,3445,3410,4455,2405,3430,3421.49,51.85,0,-937,3466,3447,3431,3412,3396,3457,3422,100,1025,500,2530,5,1,20000000,684,11.48,0.42,12,0.12,298.00,8240.00,4415,20231127,-22.54,3140,20231024,8.92,4175,-18.08,20240328,3265,4.75,20240906,4415,-22.54,20231127,3140,8.92,20231024,1.88,N,014440,500,100 억,,10370784,N,N,9,N,00,N
20240930,140317,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3420,-10,5,-0.29,74381010,21737,298.91,3410,3445,3410,4455,2405,3430,3421.86,51.85,0,-937,3466,3447,3431,3412,3396,3457,3422,100,1025,500,2530,5,1,20000000,684,11.48,0.42,12,0.11,298.00,8240.00,4415,20231127,-22.54,3140,20231024,8.92,4175,-18.08,20240328,3265,4.75,20240906,4415,-22.54,20231127,3140,8.92,20231024,1.88,N,014440,500,100 억,,10370784,N,N,9,N,00,N
20240930,130316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3425,-5,5,-0.15,64339205,18802,258.55,3410,3445,3410,4455,2405,3430,3421.93,51.85,0,-949,3466,3447,3431,3412,3396,3457,3422,100,1025,500,2530,5,1,20000000,685,11.49,0.42,12,0.09,298.00,8240.00,4415,20231127,-22.42,3140,20231024,9.08,4175,-17.96,20240328,3265,4.90,20240906,4415,-22.42,20231127,3140,9.08,20231024,1.88,N,014440,500,100 억,,10370784,N,N,9,N,00,N
20240930,120317,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3435,5,2,0.15,60502675,17682,243.15,3410,3445,3410,4455,2405,3430,3421.71,51.85,0,-949,3466,3447,3431,3412,3396,3457,3422,100,1025,500,2530,5,1,20000000,687,11.53,0.42,12,0.09,298.00,8240.00,4415,20231127,-22.20,3140,20231024,9.39,4175,-17.72,20240328,3265,5.21,20240906,4415,-22.20,20231127,3140,9.39,20231024,1.88,N,014440,500,100 억,,10370784,N,N,9,N,00,N
20240930,110315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3425,-5,5,-0.15,56397160,16487,226.72,3410,3445,3410,4455,2405,3430,3420.70,51.85,0,-947,3466,3447,3431,3412,3396,3457,3422,100,1025,500,2530,5,1,20000000,685,11.49,0.42,12,0.08,298.00,8240.00,4415,20231127,-22.42,3140,20231024,9.08,4175,-17.96,20240328,3265,4.90,20240906,4415,-22.42,20231127,3140,9.08,20231024,1.88,N,014440,500,100 억,,10370784,N,N,9,N,00,N
20240930,100314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3435,5,2,0.15,43822140,12818,176.27,3410,3445,3410,4455,2405,3430,3418.79,51.85,0,-947,3466,3447,3431,3412,3396,3457,3422,100,1025,500,2530,5,1,20000000,687,11.53,0.42,12,0.06,298.00,8240.00,4415,20231127,-22.20,3140,20231024,9.39,4175,-17.72,20240328,3265,5.21,20240906,4415,-22.20,20231127,3140,9.39,20231024,1.88,N,014440,500,100 억,,10370784,N,N,9,N,00,N
20240930,090305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3415,-15,5,-0.44,26023885,7627,104.88,3410,3445,3410,4455,2405,3430,3412.07,51.85,0,-1046,3466,3447,3431,3412,3396,3457,3422,100,1025,500,2530,5,1,20000000,683,11.46,0.41,12,0.04,298.00,8240.00,4415,20231127,-22.65,3140,20231024,8.76,4175,-18.20,20240328,3265,4.59,20240906,4415,-22.65,20231127,3140,8.76,20231024,1.88,N,014440,500,100 억,,10370784,N,N,9,N,00,N
20240927,160315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3430,15,2,0.44,24951150,7272,52.28,3415,3450,3415,4435,2395,3415,3431.13,51.85,0,220,3478,3446,3418,3386,3358,3462,3402,100,1020,500,2520,5,1,20000000,686,11.51,0.42,12,0.04,298.00,8240.00,4415,20231127,-22.31,3140,20231024,9.24,4175,-17.84,20240328,3265,5.05,20240906,4415,-22.31,20231127,3140,9.24,20231024,1.91,N,014440,500,100 억,,10370564,N,N,9,N,00,N
20240927,150317,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3435,20,2,0.59,21116365,6154,44.24,3415,3450,3415,4435,2395,3415,3431.32,51.85,0,218,3478,3446,3418,3386,3358,3462,3402,100,1020,500,2520,5,1,20000000,687,11.53,0.42,12,0.03,298.00,8240.00,4415,20231127,-22.20,3140,20231024,9.39,4175,-17.72,20240328,3265,5.21,20240906,4415,-22.20,20231127,3140,9.39,20231024,1.91,N,014440,500,100 억,,10370564,N,N,11,N,00,N
20240927,140318,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3425,10,2,0.29,16243295,4734,34.03,3415,3450,3415,4435,2395,3415,3431.20,51.85,0,207,3478,3446,3418,3386,3358,3462,3402,100,1020,500,2520,5,1,20000000,685,11.49,0.42,12,0.02,298.00,8240.00,4415,20231127,-22.42,3140,20231024,9.08,4175,-17.96,20240328,3265,4.90,20240906,4415,-22.42,20231127,3140,9.08,20231024,1.91,N,014440,500,100 억,,10370564,N,N,11,N,00,N
20240927,130317,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3435,20,2,0.59,13691475,3989,28.68,3415,3450,3415,4435,2395,3415,3432.31,51.85,0,-39,3478,3446,3418,3386,3358,3462,3402,100,1020,500,2520,5,1,20000000,687,11.53,0.42,12,0.02,298.00,8240.00,4415,20231127,-22.20,3140,20231024,9.39,4175,-17.72,20240328,3265,5.21,20240906,4415,-22.20,20231127,3140,9.39,20231024,1.91,N,014440,500,100 억,,10370564,N,N,11,N,00,N
20240927,120314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3430,15,2,0.44,13444195,3917,28.16,3415,3450,3415,4435,2395,3415,3432.27,51.85,0,-43,3478,3446,3418,3386,3358,3462,3402,100,1020,500,2520,5,1,20000000,686,11.51,0.42,12,0.02,298.00,8240.00,4415,20231127,-22.31,3140,20231024,9.24,4175,-17.84,20240328,3265,5.05,20240906,4415,-22.31,20231127,3140,9.24,20231024,1.91,N,014440,500,100 억,,10370564,N,N,11,N,00,N
20240927,110317,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3435,20,2,0.59,11974380,3489,25.08,3415,3450,3415,4435,2395,3415,3432.04,51.85,0,-85,3478,3446,3418,3386,3358,3462,3402,100,1020,500,2520,5,1,20000000,687,11.53,0.42,12,0.02,298.00,8240.00,4415,20231127,-22.20,3140,20231024,9.39,4175,-17.72,20240328,3265,5.21,20240906,4415,-22.20,20231127,3140,9.39,20231024,1.91,N,014440,500,100 억,,10370564,N,N,11,N,00,N
20240927,100316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3440,25,2,0.73,8044850,2345,16.86,3415,3450,3415,4435,2395,3415,3430.64,51.85,0,-136,3478,3446,3418,3386,3358,3462,3402,100,1020,500,2520,5,1,20000000,688,11.54,0.42,12,0.01,298.00,8240.00,4415,20231127,-22.08,3140,20231024,9.55,4175,-17.60,20240328,3265,5.36,20240906,4415,-22.08,20231127,3140,9.55,20231024,1.91,N,014440,500,100 억,,10370564,N,N,11,N,00,N
20240927,090315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3415,0,3,0.00,358575,105,0.75,3415,3415,3415,4435,2395,3415,3415.00,51.85,0,-15,3478,3446,3418,3386,3358,3462,3402,100,1020,500,2520,5,1,20000000,683,11.46,0.41,12,0.00,298.00,8240.00,4415,20231127,-22.65,3140,20231024,8.76,4175,-18.20,20240328,3265,4.59,20240906,4415,-22.65,20231127,3140,8.76,20231024,1.91,N,014440,500,100 억,,10370564,N,N,11,N,00,N
20240926,160311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3415,10,2,0.29,47665465,13910,91.06,3410,3450,3390,4425,2385,3405,3426.72,51.85,0,693,3445,3425,3405,3385,3365,3415,3375,100,1020,500,2510,5,1,20000000,683,11.46,0.41,12,0.07,298.00,8240.00,4415,20231127,-22.65,3140,20231024,8.76,4175,-18.20,20240328,3265,4.59,20240906,4415,-22.65,20231127,3140,8.76,20231024,1.91,N,014440,500,100 억,,10369871,N,N,11,N,00,N
20240926,150315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3440,35,2,1.03,37174180,10844,70.99,3410,3450,3390,4425,2385,3405,3428.11,51.85,0,505,3445,3425,3405,3385,3365,3415,3375,100,1020,500,2510,5,1,20000000,688,11.54,0.42,12,0.05,298.00,8240.00,4415,20231127,-22.08,3140,20231024,9.55,4175,-17.60,20240328,3265,5.36,20240906,4415,-22.08,20231127,3140,9.55,20231024,1.91,N,014440,500,100 억,,10369871,N,N,12,N,00,N
20240926,140315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3435,30,2,0.88,22817185,6672,43.68,3410,3445,3390,4425,2385,3405,3419.86,51.85,0,514,3445,3425,3405,3385,3365,3415,3375,100,1020,500,2510,5,1,20000000,687,11.53,0.42,12,0.03,298.00,8240.00,4415,20231127,-22.20,3140,20231024,9.39,4175,-17.72,20240328,3265,5.21,20240906,4415,-22.20,20231127,3140,9.39,20231024,1.91,N,014440,500,100 억,,10369871,N,N,12,N,00,N
20240926,130315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3435,30,2,0.88,22724440,6645,43.50,3410,3445,3390,4425,2385,3405,3419.80,51.85,0,514,3445,3425,3405,3385,3365,3415,3375,100,1020,500,2510,5,1,20000000,687,11.53,0.42,12,0.03,298.00,8240.00,4415,20231127,-22.20,3140,20231024,9.39,4175,-17.72,20240328,3265,5.21,20240906,4415,-22.20,20231127,3140,9.39,20231024,1.91,N,014440,500,100 억,,10369871,N,N,12,N,00,N
20240926,120316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3430,25,2,0.73,16150180,4728,30.95,3410,3445,3390,4425,2385,3405,3415.88,51.85,0,320,3445,3425,3405,3385,3365,3415,3375,100,1020,500,2510,5,1,20000000,686,11.51,0.42,12,0.02,298.00,8240.00,4415,20231127,-22.31,3140,20231024,9.24,4175,-17.84,20240328,3265,5.05,20240906,4415,-22.31,20231127,3140,9.24,20231024,1.91,N,014440,500,100 억,,10369871,N,N,12,N,00,N
20240926,110315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3435,30,2,0.88,15896685,4654,30.47,3410,3445,3390,4425,2385,3405,3415.72,51.85,0,314,3445,3425,3405,3385,3365,3415,3375,100,1020,500,2510,5,1,20000000,687,11.53,0.42,12,0.02,298.00,8240.00,4415,20231127,-22.20,3140,20231024,9.39,4175,-17.72,20240328,3265,5.21,20240906,4415,-22.20,20231127,3140,9.39,20231024,1.91,N,014440,500,100 억,,10369871,N,N,12,N,00,N
20240926,100316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3425,20,2,0.59,9052490,2655,17.38,3410,3430,3390,4425,2385,3405,3409.62,51.85,0,23,3445,3425,3405,3385,3365,3415,3375,100,1020,500,2510,5,1,20000000,685,11.49,0.42,12,0.01,298.00,8240.00,4415,20231127,-22.42,3140,20231024,9.08,4175,-17.96,20240328,3265,4.90,20240906,4415,-22.42,20231127,3140,9.08,20231024,1.91,N,014440,500,100 억,,10369871,N,N,12,N,00,N
20240926,090312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3390,-15,5,-0.44,4075590,1201,7.86,3410,3410,3390,4425,2385,3405,3393.41,51.85,0,147,3445,3425,3405,3385,3365,3415,3375,100,1020,500,2510,5,1,20000000,678,11.38,0.41,12,0.01,298.00,8240.00,4415,20231127,-23.22,3140,20231024,7.96,4175,-18.80,20240328,3265,3.83,20240906,4415,-23.22,20231127,3140,7.96,20231024,1.91,N,014440,500,100 억,,10369871,N,N,12,N,00,N
20240925,160311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3405,-5,5,-0.15,51884090,15254,220.27,3425,3425,3385,4430,2390,3410,3401.34,51.84,0,2083,3440,3425,3405,3390,3370,3432,3397,100,1020,500,2520,5,1,20000000,681,11.43,0.41,12,0.08,298.00,8240.00,4415,20231127,-22.88,3140,20231024,8.44,4175,-18.44,20240328,3265,4.29,20240906,4415,-22.88,20231127,3140,8.44,20231024,1.92,N,014440,500,100 억,,10367788,N,N,12,N,00,N
20240925,150314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3400,-10,5,-0.29,36093420,10613,153.26,3425,3425,3385,4430,2390,3410,3400.87,51.84,0,2062,3440,3425,3405,3390,3370,3432,3397,100,1020,500,2520,5,1,20000000,680,11.41,0.41,12,0.05,298.00,8240.00,4415,20231127,-22.99,3140,20231024,8.28,4175,-18.56,20240328,3265,4.13,20240906,4415,-22.99,20231127,3140,8.28,20231024,1.92,N,014440,500,100 억,,10367788,N,N,0,N,00,N
20240925,140314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3410,0,3,0.00,34463240,10134,146.34,3425,3425,3385,4430,2390,3410,3400.75,51.84,0,2003,3440,3425,3405,3390,3370,3432,3397,100,1020,500,2520,5,1,20000000,682,11.44,0.41,12,0.05,298.00,8240.00,4415,20231127,-22.76,3140,20231024,8.60,4175,-18.32,20240328,3265,4.44,20240906,4415,-22.76,20231127,3140,8.60,20231024,1.92,N,014440,500,100 억,,10367788,N,N,0,N,00,N
20240925,130315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3415,5,2,0.15,31694225,9321,134.60,3425,3425,3385,4430,2390,3410,3400.30,51.84,0,1920,3440,3425,3405,3390,3370,3432,3397,100,1020,500,2520,5,1,20000000,683,11.46,0.41,12,0.05,298.00,8240.00,4415,20231127,-22.65,3140,20231024,8.76,4175,-18.20,20240328,3265,4.59,20240906,4415,-22.65,20231127,3140,8.76,20231024,1.92,N,014440,500,100 억,,10367788,N,N,0,N,00,N
20240925,120314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3410,0,3,0.00,24253580,7139,103.09,3425,3425,3385,4430,2390,3410,3397.34,51.84,0,1769,3440,3425,3405,3390,3370,3432,3397,100,1020,500,2520,5,1,20000000,682,11.44,0.41,12,0.04,298.00,8240.00,4415,20231127,-22.76,3140,20231024,8.60,4175,-18.32,20240328,3265,4.44,20240906,4415,-22.76,20231127,3140,8.60,20231024,1.92,N,014440,500,100 억,,10367788,N,N,0,N,00,N
20240925,110313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3410,0,3,0.00,23156945,6818,98.45,3425,3425,3385,4430,2390,3410,3396.44,51.84,0,1692,3440,3425,3405,3390,3370,3432,3397,100,1020,500,2520,5,1,20000000,682,11.44,0.41,12,0.03,298.00,8240.00,4415,20231127,-22.76,3140,20231024,8.60,4175,-18.32,20240328,3265,4.44,20240906,4415,-22.76,20231127,3140,8.60,20231024,1.92,N,014440,500,100 억,,10367788,N,N,0,N,00,N
20240925,100314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3420,10,2,0.29,419495,123,1.78,3425,3425,3410,4430,2390,3410,3410.53,51.84,0,0,3440,3425,3405,3390,3370,3432,3397,100,1020,500,2520,5,1,20000000,684,11.48,0.42,12,0.00,298.00,8240.00,4415,20231127,-22.54,3140,20231024,8.92,4175,-18.08,20240328,3265,4.75,20240906,4415,-22.54,20231127,3140,8.92,20231024,1.92,N,014440,500,100 억,,10367788,N,N,0,N,00,N
20240925,090313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3425,15,2,0.44,3425,1,0.01,3425,3425,3425,4430,2390,3410,3425.00,51.84,0,0,3440,3425,3405,3390,3370,3432,3397,100,1020,500,2520,5,1,20000000,685,11.49,0.42,12,0.00,298.00,8240.00,4415,20231127,-22.42,3140,20231024,9.08,4175,-17.96,20240328,3265,4.90,20240906,4415,-22.42,20231127,3140,9.08,20231024,1.92,N,014440,500,100 억,,10367788,N,N,0,N,00,N
20240924,160312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3410,10,2,0.29,23565040,6925,98.31,3400,3420,3385,4420,2380,3400,3402.90,51.84,0,0,3423,3411,3388,3376,3353,3417,3382,100,1020,500,2510,5,1,20000000,682,11.44,0.41,12,0.03,298.00,8240.00,4415,20231127,-22.76,3140,20231024,8.60,4175,-18.32,20240328,3265,4.44,20240906,4415,-22.76,20231127,3140,8.60,20231024,2.02,N,014440,500,100 억,,10367788,N,N,0,N,00,N
20240924,150311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3410,10,2,0.29,16907830,4973,70.60,3400,3420,3385,4420,2380,3400,3399.93,51.84,0,42,3423,3411,3388,3376,3353,3417,3382,100,1020,500,2510,5,1,20000000,682,11.44,0.41,12,0.02,298.00,8240.00,4415,20231127,-22.76,3140,20231024,8.60,4175,-18.32,20240328,3265,4.44,20240906,4415,-22.76,20231127,3140,8.60,20231024,2.02,N,014440,500,100 억,,10367788,N,N,0,N,00,N
20240924,140311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3395,-5,5,-0.15,6941890,2046,29.05,3400,3410,3385,4420,2380,3400,3392.88,51.84,0,42,3423,3411,3388,3376,3353,3417,3382,100,1020,500,2510,5,1,20000000,679,11.39,0.41,12,0.01,298.00,8240.00,4415,20231127,-23.10,3140,20231024,8.12,4175,-18.68,20240328,3265,3.98,20240906,4415,-23.10,20231127,3140,8.12,20231024,2.02,N,014440,500,100 억,,10367788,N,N,0,N,00,N
20240924,130312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3390,-10,5,-0.29,5650740,1666,23.65,3400,3410,3385,4420,2380,3400,3391.77,51.84,0,112,3423,3411,3388,3376,3353,3417,3382,100,1020,500,2510,5,1,20000000,678,11.38,0.41,12,0.01,298.00,8240.00,4415,20231127,-23.22,3140,20231024,7.96,4175,-18.80,20240328,3265,3.83,20240906,4415,-23.22,20231127,3140,7.96,20231024,2.02,N,014440,500,100 억,,10367788,N,N,0,N,00,N
20240924,120312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3390,-10,5,-0.29,5650740,1666,23.65,3400,3410,3385,4420,2380,3400,3391.77,51.84,0,112,3423,3411,3388,3376,3353,3417,3382,100,1020,500,2510,5,1,20000000,678,11.38,0.41,12,0.01,298.00,8240.00,4415,20231127,-23.22,3140,20231024,7.96,4175,-18.80,20240328,3265,3.83,20240906,4415,-23.22,20231127,3140,7.96,20231024,2.02,N,014440,500,100 억,,10367788,N,N,0,N,00,N
20240924,110312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3385,-15,5,-0.44,2046550,603,8.56,3400,3410,3385,4420,2380,3400,3393.88,51.84,0,30,3423,3411,3388,3376,3353,3417,3382,100,1020,500,2510,5,1,20000000,677,11.36,0.41,12,0.00,298.00,8240.00,4415,20231127,-23.33,3140,20231024,7.80,4175,-18.92,20240328,3265,3.68,20240906,4415,-23.33,20231127,3140,7.80,20231024,2.02,N,014440,500,100 억,,10367788,N,N,0,N,00,N
20240924,100311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3400,0,3,0.00,768955,226,3.21,3400,3410,3400,4420,2380,3400,3402.53,51.84,0,30,3423,3411,3388,3376,3353,3417,3382,100,1020,500,2510,5,1,20000000,680,11.41,0.41,12,0.00,298.00,8240.00,4415,20231127,-22.99,3140,20231024,8.28,4175,-18.56,20240328,3265,4.13,20240906,4415,-22.99,20231127,3140,8.28,20231024,2.02,N,014440,500,100 억,,10367788,N,N,0,N,00,N
20240924,090310,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3400,0,3,0.00,27200,8,0.11,3400,3400,3400,4420,2380,3400,3400.00,51.84,0,0,3423,3411,3388,3376,3353,3417,3382,100,1020,500,2510,5,1,20000000,680,11.41,0.41,12,0.00,298.00,8240.00,4415,20231127,-22.99,3140,20231024,8.28,4175,-18.56,20240328,3265,4.13,20240906,4415,-22.99,20231127,3140,8.28,20231024,2.02,N,014440,500,100 억,,10367788,N,N,0,N,00,N
20240923,160311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3400,25,2,0.74,23812265,7044,21.11,3385,3400,3365,4385,2365,3375,3380.50,51.84,0,698,3435,3405,3390,3360,3345,3397,3352,100,1010,500,2490,5,1,20000000,680,11.41,0.41,12,0.04,298.00,8240.00,4415,20231127,-22.99,3140,20231024,8.28,4175,-18.56,20240328,3265,4.13,20240906,4415,-22.99,20231127,3140,8.28,20231024,1.98,N,014440,500,100 억,,10367090,N,N,35,N,00,N
20240923,150311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3375,0,3,0.00,16723710,4949,14.83,3385,3400,3365,4385,2365,3375,3379.21,51.84,0,702,3435,3405,3390,3360,3345,3397,3352,100,1010,500,2490,5,1,20000000,675,11.33,0.41,12,0.02,298.00,8240.00,4415,20231127,-23.56,3140,20231024,7.48,4175,-19.16,20240328,3265,3.37,20240906,4415,-23.56,20231127,3140,7.48,20231024,1.98,N,014440,500,100 억,,10367090,N,N,35,N,00,N
20240923,140313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3400,25,2,0.74,11366910,3363,10.08,3385,3400,3365,4385,2365,3375,3379.99,51.84,0,39,3435,3405,3390,3360,3345,3397,3352,100,1010,500,2490,5,1,20000000,680,11.41,0.41,12,0.02,298.00,8240.00,4415,20231127,-22.99,3140,20231024,8.28,4175,-18.56,20240328,3265,4.13,20240906,4415,-22.99,20231127,3140,8.28,20231024,1.98,N,014440,500,100 억,,10367090,N,N,35,N,00,N
20240923,130311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3390,15,2,0.44,8968550,2657,7.96,3385,3395,3365,4385,2365,3375,3375.44,51.84,0,131,3435,3405,3390,3360,3345,3397,3352,100,1010,500,2490,5,1,20000000,678,11.38,0.41,12,0.01,298.00,8240.00,4415,20231127,-23.22,3140,20231024,7.96,4175,-18.80,20240328,3265,3.83,20240906,4415,-23.22,20231127,3140,7.96,20231024,1.98,N,014440,500,100 억,,10367090,N,N,35,N,00,N
20240923,120311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3375,0,3,0.00,7821580,2317,6.94,3385,3395,3365,4385,2365,3375,3375.74,51.84,0,131,3435,3405,3390,3360,3345,3397,3352,100,1010,500,2490,5,1,20000000,675,11.33,0.41,12,0.01,298.00,8240.00,4415,20231127,-23.56,3140,20231024,7.48,4175,-19.16,20240328,3265,3.37,20240906,4415,-23.56,20231127,3140,7.48,20231024,1.98,N,014440,500,100 억,,10367090,N,N,35,N,00,N
20240923,110312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3375,0,3,0.00,7449690,2207,6.61,3385,3395,3365,4385,2365,3375,3375.48,51.84,0,131,3435,3405,3390,3360,3345,3397,3352,100,1010,500,2490,5,1,20000000,675,11.33,0.41,12,0.01,298.00,8240.00,4415,20231127,-23.56,3140,20231024,7.48,4175,-19.16,20240328,3265,3.37,20240906,4415,-23.56,20231127,3140,7.48,20231024,1.98,N,014440,500,100 억,,10367090,N,N,35,N,00,N
20240923,100311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3380,5,2,0.15,6429990,1905,5.71,3385,3385,3365,4385,2365,3375,3375.32,51.84,0,-49,3435,3405,3390,3360,3345,3397,3352,100,1010,500,2490,5,1,20000000,676,11.34,0.41,12,0.01,298.00,8240.00,4415,20231127,-23.44,3140,20231024,7.64,4175,-19.04,20240328,3265,3.52,20240906,4415,-23.44,20231127,3140,7.64,20231024,1.98,N,014440,500,100 억,,10367090,N,N,35,N,00,N
20240923,090311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3385,10,2,0.30,43955,13,0.04,3385,3385,3380,4385,2365,3375,3381.15,51.84,0,-10,3435,3405,3390,3360,3345,3397,3352,100,1010,500,2490,5,1,20000000,677,11.36,0.41,12,0.00,298.00,8240.00,4415,20231127,-23.33,3140,20231024,7.80,4175,-18.92,20240328,3265,3.68,20240906,4415,-23.33,20231127,3140,7.80,20231024,1.98,N,014440,500,100 억,,10367090,N,N,35,N,00,N
20240913,160259,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3405,5,2,0.15,56652085,16701,105.06,3380,3435,3365,4420,2380,3400,3392.14,51.86,0,-799,3470,3435,3395,3360,3320,3452,3377,100,1020,500,2510,5,1,20000000,681,11.43,0.41,12,0.08,298.00,8240.00,4415,20231127,-22.88,3140,20231024,8.44,4175,-18.44,20240328,3265,4.29,20240906,4415,-22.88,20231127,3140,8.44,20231024,1.97,N,014440,500,100 억,,10372540,N,N,1,N,00,N
20240913,150302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3400,0,3,0.00,47050120,13881,87.32,3380,3435,3365,4420,2380,3400,3389.53,51.86,0,-706,3470,3435,3395,3360,3320,3452,3377,100,1020,500,2510,5,1,20000000,680,11.41,0.41,12,0.07,298.00,8240.00,4415,20231127,-22.99,3140,20231024,8.28,4175,-18.56,20240328,3265,4.13,20240906,4415,-22.99,20231127,3140,8.28,20231024,1.97,N,014440,500,100 억,,10372540,N,N,0,N,00,N
20240913,140302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3400,0,3,0.00,26990355,7966,50.11,3380,3425,3365,4420,2380,3400,3388.19,51.86,0,-890,3470,3435,3395,3360,3320,3452,3377,100,1020,500,2510,5,1,20000000,680,11.41,0.41,12,0.04,298.00,8240.00,4415,20231127,-22.99,3140,20231024,8.28,4175,-18.56,20240328,3265,4.13,20240906,4415,-22.99,20231127,3140,8.28,20231024,1.97,N,014440,500,100 억,,10372540,N,N,0,N,00,N
20240913,130300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3370,-30,5,-0.88,22353540,6598,41.50,3380,3425,3365,4420,2380,3400,3387.93,51.86,0,-890,3470,3435,3395,3360,3320,3452,3377,100,1020,500,2510,5,1,20000000,674,11.31,0.41,12,0.03,298.00,8240.00,4415,20231127,-23.67,3140,20231024,7.32,4175,-19.28,20240328,3265,3.22,20240906,4415,-23.67,20231127,3140,7.32,20231024,1.97,N,014440,500,100 억,,10372540,N,N,0,N,00,N
20240913,120301,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3365,-35,5,-1.03,21465940,6335,39.85,3380,3425,3365,4420,2380,3400,3388.47,51.86,0,-890,3470,3435,3395,3360,3320,3452,3377,100,1020,500,2510,5,1,20000000,673,11.29,0.41,12,0.03,298.00,8240.00,4415,20231127,-23.78,3140,20231024,7.17,4175,-19.40,20240328,3265,3.06,20240906,4415,-23.78,20231127,3140,7.17,20231024,1.97,N,014440,500,100 억,,10372540,N,N,0,N,00,N
20240913,110301,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3380,-20,5,-0.59,16098000,4743,29.84,3380,3425,3380,4420,2380,3400,3394.05,51.86,0,-877,3470,3435,3395,3360,3320,3452,3377,100,1020,500,2510,5,1,20000000,676,11.34,0.41,12,0.02,298.00,8240.00,4415,20231127,-23.44,3140,20231024,7.64,4175,-19.04,20240328,3265,3.52,20240906,4415,-23.44,20231127,3140,7.64,20231024,1.97,N,014440,500,100 억,,10372540,N,N,0,N,00,N
20240913,100301,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3395,-5,5,-0.15,2191305,646,4.06,3380,3425,3380,4420,2380,3400,3392.11,51.86,0,-16,3470,3435,3395,3360,3320,3452,3377,100,1020,500,2510,5,1,20000000,679,11.39,0.41,12,0.00,298.00,8240.00,4415,20231127,-23.10,3140,20231024,8.12,4175,-18.68,20240328,3265,3.98,20240906,4415,-23.10,20231127,3140,8.12,20231024,1.97,N,014440,500,100 억,,10372540,N,N,0,N,00,N
20240913,090302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3380,-20,5,-0.59,216320,64,0.40,3380,3380,3380,4420,2380,3400,3380.00,51.86,0,-9,3470,3435,3395,3360,3320,3452,3377,100,1020,500,2510,5,1,20000000,676,11.34,0.41,12,0.00,298.00,8240.00,4415,20231127,-23.44,3140,20231024,7.64,4175,-19.04,20240328,3265,3.52,20240906,4415,-23.44,20231127,3140,7.64,20231024,1.97,N,014440,500,100 억,,10372540,N,N,0,N,00,N
20240912,160300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3400,15,2,0.44,53783860,15892,36.56,3375,3430,3355,4400,2370,3385,3384.34,51.86,0,163,3468,3426,3373,3331,3278,3400,3305,100,1015,500,2500,5,1,20000000,680,11.41,0.41,12,0.08,298.00,8240.00,4415,20231127,-22.99,3140,20231024,8.28,4175,-18.56,20240328,3265,4.13,20240906,4415,-22.99,20231127,3140,8.28,20231024,1.98,N,014440,500,100 억,,10371825,N,N,0,N,00,N
20240912,150300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3410,25,2,0.74,46522585,13761,31.66,3375,3425,3355,4400,2370,3385,3380.76,51.86,0,716,3468,3426,3373,3331,3278,3400,3305,100,1015,500,2500,5,1,20000000,682,11.44,0.41,12,0.07,298.00,8240.00,4415,20231127,-22.76,3140,20231024,8.60,4175,-18.32,20240328,3265,4.44,20240906,4415,-22.76,20231127,3140,8.60,20231024,1.98,N,014440,500,100 억,,10371825,N,N,0,N,00,N
20240912,140300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3385,0,3,0.00,38091475,11274,25.94,3375,3425,3355,4400,2370,3385,3378.70,51.86,0,716,3468,3426,3373,3331,3278,3400,3305,100,1015,500,2500,5,1,20000000,677,11.36,0.41,12,0.06,298.00,8240.00,4415,20231127,-23.33,3140,20231024,7.80,4175,-18.92,20240328,3265,3.68,20240906,4415,-23.33,20231127,3140,7.80,20231024,1.98,N,014440,500,100 억,,10371825,N,N,0,N,00,N
20240912,130258,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3385,0,3,0.00,36360170,10763,24.76,3375,3425,3355,4400,2370,3385,3378.26,51.86,0,729,3468,3426,3373,3331,3278,3400,3305,100,1015,500,2500,5,1,20000000,677,11.36,0.41,12,0.05,298.00,8240.00,4415,20231127,-23.33,3140,20231024,7.80,4175,-18.92,20240328,3265,3.68,20240906,4415,-23.33,20231127,3140,7.80,20231024,1.98,N,014440,500,100 억,,10371825,N,N,0,N,00,N
20240912,120258,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3385,0,3,0.00,36187590,10712,24.65,3375,3425,3355,4400,2370,3385,3378.23,51.86,0,729,3468,3426,3373,3331,3278,3400,3305,100,1015,500,2500,5,1,20000000,677,11.36,0.41,12,0.05,298.00,8240.00,4415,20231127,-23.33,3140,20231024,7.80,4175,-18.92,20240328,3265,3.68,20240906,4415,-23.33,20231127,3140,7.80,20231024,1.98,N,014440,500,100 억,,10371825,N,N,0,N,00,N
20240912,110259,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3375,-10,5,-0.30,34365575,10172,23.40,3375,3425,3355,4400,2370,3385,3378.45,51.86,0,719,3468,3426,3373,3331,3278,3400,3305,100,1015,500,2500,5,1,20000000,675,11.33,0.41,12,0.05,298.00,8240.00,4415,20231127,-23.56,3140,20231024,7.48,4175,-19.16,20240328,3265,3.37,20240906,4415,-23.56,20231127,3140,7.48,20231024,1.98,N,014440,500,100 억,,10371825,N,N,0,N,00,N
20240912,100259,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3380,-5,5,-0.15,16149795,4763,10.96,3375,3425,3375,4400,2370,3385,3390.68,51.86,0,-426,3468,3426,3373,3331,3278,3400,3305,100,1015,500,2500,5,1,20000000,676,11.34,0.41,12,0.02,298.00,8240.00,4415,20231127,-23.44,3140,20231024,7.64,4175,-19.04,20240328,3265,3.52,20240906,4415,-23.44,20231127,3140,7.64,20231024,1.98,N,014440,500,100 억,,10371825,N,N,0,N,00,N
20240912,090300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3380,-5,5,-0.15,1117145,331,0.76,3375,3380,3375,4400,2370,3385,3375.06,51.86,0,-48,3468,3426,3373,3331,3278,3400,3305,100,1015,500,2500,5,1,20000000,676,11.34,0.41,12,0.00,298.00,8240.00,4415,20231127,-23.44,3140,20231024,7.64,4175,-19.04,20240328,3265,3.52,20240906,4415,-23.44,20231127,3140,7.64,20231024,1.98,N,014440,500,100 억,,10371825,N,N,0,N,00,N
20240911,160256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3385,-20,5,-0.59,145767540,43465,128.58,3405,3415,3320,4425,2385,3405,3353.68,51.84,0,4300,3525,3465,3395,3335,3265,3495,3365,100,1020,500,2510,5,1,20000000,677,11.36,0.41,12,0.22,298.00,8240.00,4415,20231127,-23.33,3140,20231024,7.80,4175,-18.92,20240328,3265,3.68,20240906,4415,-23.33,20231127,3140,7.80,20231024,1.95,N,014440,500,100 억,,10367525,N,N,0,N,00,N
20240911,150257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3330,-75,5,-2.20,137565185,41031,121.38,3405,3415,3320,4425,2385,3405,3352.71,51.84,0,5447,3525,3465,3395,3335,3265,3495,3365,100,1020,500,2510,5,1,20000000,666,11.17,0.40,12,0.21,298.00,8240.00,4415,20231127,-24.58,3140,20231024,6.05,4175,-20.24,20240328,3265,1.99,20240906,4415,-24.58,20231127,3140,6.05,20231024,1.95,N,014440,500,100 억,,10367525,N,N,0,N,00,N
20240911,140258,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3360,-45,5,-1.32,65316920,19380,57.33,3405,3415,3350,4425,2385,3405,3370.33,51.84,0,-729,3525,3465,3395,3335,3265,3495,3365,100,1020,500,2510,5,1,20000000,672,11.28,0.41,12,0.10,298.00,8240.00,4415,20231127,-23.90,3140,20231024,7.01,4175,-19.52,20240328,3265,2.91,20240906,4415,-23.90,20231127,3140,7.01,20231024,1.95,N,014440,500,100 억,,10367525,N,N,0,N,00,N
20240911,130255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3370,-35,5,-1.03,63045550,18706,55.34,3405,3415,3350,4425,2385,3405,3370.34,51.84,0,-694,3525,3465,3395,3335,3265,3495,3365,100,1020,500,2510,5,1,20000000,674,11.31,0.41,12,0.09,298.00,8240.00,4415,20231127,-23.67,3140,20231024,7.32,4175,-19.28,20240328,3265,3.22,20240906,4415,-23.67,20231127,3140,7.32,20231024,1.95,N,014440,500,100 억,,10367525,N,N,0,N,00,N
20240911,120300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3365,-40,5,-1.17,38221160,11325,33.50,3405,3415,3350,4425,2385,3405,3374.94,51.84,0,-579,3525,3465,3395,3335,3265,3495,3365,100,1020,500,2510,5,1,20000000,673,11.29,0.41,12,0.06,298.00,8240.00,4415,20231127,-23.78,3140,20231024,7.17,4175,-19.40,20240328,3265,3.06,20240906,4415,-23.78,20231127,3140,7.17,20231024,1.95,N,014440,500,100 억,,10367525,N,N,0,N,00,N
20240911,110254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3360,-45,5,-1.32,36789910,10899,32.24,3405,3415,3350,4425,2385,3405,3375.53,51.84,0,-542,3525,3465,3395,3335,3265,3495,3365,100,1020,500,2510,5,1,20000000,672,11.28,0.41,12,0.05,298.00,8240.00,4415,20231127,-23.90,3140,20231024,7.01,4175,-19.52,20240328,3265,2.91,20240906,4415,-23.90,20231127,3140,7.01,20231024,1.95,N,014440,500,100 억,,10367525,N,N,0,N,00,N
20240911,100255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3385,-20,5,-0.59,12593560,3718,11.00,3405,3415,3375,4425,2385,3405,3387.19,51.84,0,142,3525,3465,3395,3335,3265,3495,3365,100,1020,500,2510,5,1,20000000,677,11.36,0.41,12,0.02,298.00,8240.00,4415,20231127,-23.33,3140,20231024,7.80,4175,-18.92,20240328,3265,3.68,20240906,4415,-23.33,20231127,3140,7.80,20231024,1.95,N,014440,500,100 억,,10367525,N,N,0,N,00,N
20240911,090257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3405,0,3,0.00,660285,194,0.57,3405,3405,3395,4425,2385,3405,3403.53,51.84,0,-40,3525,3465,3395,3335,3265,3495,3365,100,1020,500,2510,5,1,20000000,681,11.43,0.41,12,0.00,298.00,8240.00,4415,20231127,-22.88,3140,20231024,8.44,4175,-18.44,20240328,3265,4.29,20240906,4415,-22.88,20231127,3140,8.44,20231024,1.95,N,014440,500,100 억,,10367525,N,N,0,N,00,N
20240910,160256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3405,70,2,2.10,114501030,33800,75.07,3365,3455,3325,4335,2335,3335,3387.66,51.86,0,-4594,3405,3370,3330,3295,3255,3387,3312,100,1000,500,2460,5,1,20000000,681,11.43,0.41,12,0.17,298.00,8240.00,4415,20231127,-22.88,3140,20231024,8.44,4175,-18.44,20240328,3265,4.29,20240906,4415,-22.88,20231127,3140,8.44,20231024,1.94,N,014440,500,100 억,,10372145,N,N,0,N,00,N
20240910,150258,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3380,45,2,1.35,93584085,27649,61.41,3365,3455,3325,4335,2335,3335,3384.78,51.86,0,-4223,3405,3370,3330,3295,3255,3387,3312,100,1000,500,2460,5,1,20000000,676,11.34,0.41,12,0.14,298.00,8240.00,4415,20231127,-23.44,3140,20231024,7.64,4175,-19.04,20240328,3265,3.52,20240906,4415,-23.44,20231127,3140,7.64,20231024,1.94,N,014440,500,100 억,,10372145,N,N,0,N,00,N
20240910,140256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3385,50,2,1.50,81556930,24089,53.50,3365,3455,3325,4335,2335,3335,3385.72,51.86,0,-3145,3405,3370,3330,3295,3255,3387,3312,100,1000,500,2460,5,1,20000000,677,11.36,0.41,12,0.12,298.00,8240.00,4415,20231127,-23.33,3140,20231024,7.80,4175,-18.92,20240328,3265,3.68,20240906,4415,-23.33,20231127,3140,7.80,20231024,1.94,N,014440,500,100 억,,10372145,N,N,0,N,00,N
20240910,130256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3405,70,2,2.10,80621850,23812,52.88,3365,3455,3325,4335,2335,3335,3385.84,51.86,0,-2976,3405,3370,3330,3295,3255,3387,3312,100,1000,500,2460,5,1,20000000,681,11.43,0.41,12,0.12,298.00,8240.00,4415,20231127,-22.88,3140,20231024,8.44,4175,-18.44,20240328,3265,4.29,20240906,4415,-22.88,20231127,3140,8.44,20231024,1.94,N,014440,500,100 억,,10372145,N,N,0,N,00,N
20240910,120255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3370,35,2,1.05,75868515,22408,49.77,3365,3455,3325,4335,2335,3335,3385.86,51.86,0,-2983,3405,3370,3330,3295,3255,3387,3312,100,1000,500,2460,5,1,20000000,674,11.31,0.41,12,0.11,298.00,8240.00,4415,20231127,-23.67,3140,20231024,7.32,4175,-19.28,20240328,3265,3.22,20240906,4415,-23.67,20231127,3140,7.32,20231024,1.94,N,014440,500,100 억,,10372145,N,N,0,N,00,N
20240910,110255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3380,45,2,1.35,72262665,21335,47.38,3365,3455,3325,4335,2335,3335,3387.13,51.86,0,-2941,3405,3370,3330,3295,3255,3387,3312,100,1000,500,2460,5,1,20000000,676,11.34,0.41,12,0.11,298.00,8240.00,4415,20231127,-23.44,3140,20231024,7.64,4175,-19.04,20240328,3265,3.52,20240906,4415,-23.44,20231127,3140,7.64,20231024,1.94,N,014440,500,100 억,,10372145,N,N,0,N,00,N
20240910,100255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3415,80,2,2.40,43409250,12818,28.47,3365,3455,3325,4335,2335,3335,3386.73,51.86,0,-1012,3405,3370,3330,3295,3255,3387,3312,100,1000,500,2460,5,1,20000000,683,11.46,0.41,12,0.06,298.00,8240.00,4415,20231127,-22.65,3140,20231024,8.76,4175,-18.20,20240328,3265,4.59,20240906,4415,-22.65,20231127,3140,8.76,20231024,1.94,N,014440,500,100 억,,10372145,N,N,0,N,00,N
20240910,090254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3365,30,2,0.90,234500,70,0.16,3365,3365,3365,4335,2335,3335,3365.00,51.86,0,-5,3405,3370,3330,3295,3255,3387,3312,100,1000,500,2460,5,1,20000000,673,11.29,0.41,12,0.00,298.00,8240.00,4415,20231127,-23.78,3140,20231024,7.17,4175,-19.40,20240328,3265,3.06,20240906,4415,-23.78,20231127,3140,7.17,20231024,1.94,N,014440,500,100 억,,10372145,N,N,0,N,00,N
20240909,160252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3335,-5,5,-0.15,149081000,45027,147.07,3310,3365,3290,4340,2340,3340,3310.92,51.85,0,2838,3403,3371,3318,3286,3233,3387,3302,100,1000,500,2470,5,1,20000000,667,11.19,0.40,12,0.23,298.00,8240.00,4415,20231127,-24.46,3140,20231024,6.21,4175,-20.12,20240328,3265,2.14,20240906,4415,-24.46,20231127,3140,6.21,20231024,1.92,N,014440,500,100 억,,10369347,N,N,0,N,00,N
20240909,150253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3340,0,3,0.00,144088495,43530,142.18,3310,3365,3290,4340,2340,3340,3310.10,51.85,0,3265,3403,3371,3318,3286,3233,3387,3302,100,1000,500,2470,5,1,20000000,668,11.21,0.41,12,0.22,298.00,8240.00,4415,20231127,-24.35,3140,20231024,6.37,4175,-20.00,20240328,3265,2.30,20240906,4415,-24.35,20231127,3140,6.37,20231024,1.92,N,014440,500,100 억,,10369347,N,N,0,N,00,N
20240909,140254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3350,10,2,0.30,120280225,36361,118.76,3310,3350,3290,4340,2340,3340,3307.95,51.85,0,1957,3403,3371,3318,3286,3233,3387,3302,100,1000,500,2470,5,1,20000000,670,11.24,0.41,12,0.18,298.00,8240.00,4415,20231127,-24.12,3140,20231024,6.69,4175,-19.76,20240328,3265,2.60,20240906,4415,-24.12,20231127,3140,6.69,20231024,1.92,N,014440,500,100 억,,10369347,N,N,0,N,00,N
20240909,130252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3320,-20,5,-0.60,117967135,35667,116.50,3310,3350,3290,4340,2340,3340,3307.46,51.85,0,1965,3403,3371,3318,3286,3233,3387,3302,100,1000,500,2470,5,1,20000000,664,11.14,0.40,12,0.18,298.00,8240.00,4415,20231127,-24.80,3140,20231024,5.73,4175,-20.48,20240328,3265,1.68,20240906,4415,-24.80,20231127,3140,5.73,20231024,1.92,N,014440,500,100 억,,10369347,N,N,0,N,00,N
20240909,120252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3335,-5,5,-0.15,21957420,6595,21.54,3310,3345,3310,4340,2340,3340,3329.40,51.85,0,-670,3403,3371,3318,3286,3233,3387,3302,100,1000,500,2470,5,1,20000000,667,11.19,0.40,12,0.03,298.00,8240.00,4415,20231127,-24.46,3140,20231024,6.21,4175,-20.12,20240328,3265,2.14,20240906,4415,-24.46,20231127,3140,6.21,20231024,1.92,N,014440,500,100 억,,10369347,N,N,0,N,00,N
20240909,110252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3330,-10,5,-0.30,21243730,6381,20.84,3310,3345,3310,4340,2340,3340,3329.22,51.85,0,-736,3403,3371,3318,3286,3233,3387,3302,100,1000,500,2470,5,1,20000000,666,11.17,0.40,12,0.03,298.00,8240.00,4415,20231127,-24.58,3140,20231024,6.05,4175,-20.24,20240328,3265,1.99,20240906,4415,-24.58,20231127,3140,6.05,20231024,1.92,N,014440,500,100 억,,10369347,N,N,0,N,00,N
20240909,100254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3320,-20,5,-0.60,15527925,4661,15.22,3310,3345,3310,4340,2340,3340,3331.46,51.85,0,-1335,3403,3371,3318,3286,3233,3387,3302,100,1000,500,2470,5,1,20000000,664,11.14,0.40,12,0.02,298.00,8240.00,4415,20231127,-24.80,3140,20231024,5.73,4175,-20.48,20240328,3265,1.68,20240906,4415,-24.80,20231127,3140,5.73,20231024,1.92,N,014440,500,100 억,,10369347,N,N,0,N,00,N
20240909,090251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3335,-5,5,-0.15,8082080,2426,7.92,3310,3345,3310,4340,2340,3340,3331.44,51.85,0,-935,3403,3371,3318,3286,3233,3387,3302,100,1000,500,2470,5,1,20000000,667,11.19,0.40,12,0.01,298.00,8240.00,4415,20231127,-24.46,3140,20231024,6.21,4175,-20.12,20240328,3265,2.14,20240906,4415,-24.46,20231127,3140,6.21,20231024,1.92,N,014440,500,100 억,,10369347,N,N,0,N,00,N
20240906,160250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3340,25,2,0.75,101414685,30616,86.76,3320,3350,3265,4305,2325,3315,3312.47,51.85,0,126,3495,3405,3355,3265,3215,3380,3240,100,990,500,2450,5,1,20000000,668,11.21,0.41,12,0.15,298.00,8240.00,4415,20231127,-24.35,3140,20231024,6.37,4175,-20.00,20240328,3265,2.30,20240906,4415,-24.35,20231127,3140,6.37,20231024,1.92,N,014440,500,100 억,,10369291,N,N,0,N,00,N
20240906,150254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3315,0,3,0.00,92911995,28069,79.54,3320,3350,3265,4305,2325,3315,3310.13,51.85,0,276,3495,3405,3355,3265,3215,3380,3240,100,990,500,2450,5,1,20000000,663,11.12,0.40,12,0.14,298.00,8240.00,4415,20231127,-24.92,3140,20231024,5.57,4175,-20.60,20240328,3265,1.53,20240906,4415,-24.92,20231127,3140,5.57,20231024,1.92,N,014440,500,100 억,,10369291,N,N,0,N,00,N
20240906,140254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3325,10,2,0.30,92388470,27911,79.10,3320,3350,3265,4305,2325,3315,3310.11,51.85,0,277,3495,3405,3355,3265,3215,3380,3240,100,990,500,2450,5,1,20000000,665,11.16,0.40,12,0.14,298.00,8240.00,4415,20231127,-24.69,3140,20231024,5.89,4175,-20.36,20240328,3265,1.84,20240906,4415,-24.69,20231127,3140,5.89,20231024,1.92,N,014440,500,100 억,,10369291,N,N,0,N,00,N
20240906,130251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3315,0,3,0.00,36437805,11045,31.30,3320,3330,3265,4305,2325,3315,3299.03,51.85,0,-573,3495,3405,3355,3265,3215,3380,3240,100,990,500,2450,5,1,20000000,663,11.12,0.40,12,0.06,298.00,8240.00,4415,20231127,-24.92,3140,20231024,5.57,4175,-20.60,20240328,3265,1.53,20240906,4415,-24.92,20231127,3140,5.57,20231024,1.92,N,014440,500,100 억,,10369291,N,N,0,N,00,N
20240906,120253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3300,-15,5,-0.45,27830510,8443,23.93,3320,3320,3265,4305,2325,3315,3296.28,51.85,0,-546,3495,3405,3355,3265,3215,3380,3240,100,990,500,2450,5,1,20000000,660,11.07,0.40,12,0.04,298.00,8240.00,4415,20231127,-25.25,3140,20231024,5.10,4175,-20.96,20240328,3265,1.07,20240906,4415,-25.25,20231127,3140,5.10,20231024,1.92,N,014440,500,100 억,,10369291,N,N,0,N,00,N
20240906,110255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3310,-5,5,-0.15,21848485,6637,18.81,3320,3320,3265,4305,2325,3315,3291.92,51.85,0,-432,3495,3405,3355,3265,3215,3380,3240,100,990,500,2450,5,1,20000000,662,11.11,0.40,12,0.03,298.00,8240.00,4415,20231127,-25.03,3140,20231024,5.41,4175,-20.72,20240328,3265,1.38,20240906,4415,-25.03,20231127,3140,5.41,20231024,1.92,N,014440,500,100 억,,10369291,N,N,0,N,00,N
20240906,100250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3285,-30,5,-0.90,13349665,4050,11.48,3320,3320,3270,4305,2325,3315,3296.21,51.85,0,-479,3495,3405,3355,3265,3215,3380,3240,100,990,500,2450,5,1,20000000,657,11.02,0.40,12,0.02,298.00,8240.00,4415,20231127,-25.59,3140,20231024,4.62,4175,-21.32,20240328,3270,0.46,20240906,4415,-25.59,20231127,3140,4.62,20231024,1.92,N,014440,500,100 억,,10369291,N,N,0,N,00,N
20240906,090254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3305,-10,5,-0.30,115765,35,0.10,3320,3320,3305,4305,2325,3315,3307.57,51.85,0,-33,3495,3405,3355,3265,3215,3380,3240,100,990,500,2450,5,1,20000000,661,11.09,0.40,12,0.00,298.00,8240.00,4415,20231127,-25.14,3140,20231024,5.25,4175,-20.84,20240328,3285,0.61,20240806,4415,-25.14,20231127,3140,5.25,20231024,1.92,N,014440,500,100 억,,10369291,N,N,0,N,00,N
20240905,160248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3315,-75,5,-2.21,117413235,35188,204.57,3390,3445,3305,4405,2375,3390,3336.74,51.84,0,2150,3470,3430,3370,3330,3270,3450,3350,100,1015,500,2500,5,1,20000000,663,11.12,0.40,12,0.18,298.00,8240.00,4415,20231127,-24.92,3140,20231024,5.57,4175,-20.60,20240328,3285,0.91,20240806,4415,-24.92,20231127,3140,5.57,20231024,1.91,N,014440,500,100 억,,10367174,N,N,0,N,00,N
20240905,150253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3330,-60,5,-1.77,96187605,28798,167.42,3390,3445,3305,4405,2375,3390,3340.08,51.84,0,2613,3470,3430,3370,3330,3270,3450,3350,100,1015,500,2500,5,1,20000000,666,11.17,0.40,12,0.14,298.00,8240.00,4415,20231127,-24.58,3140,20231024,6.05,4175,-20.24,20240328,3285,1.37,20240806,4415,-24.58,20231127,3140,6.05,20231024,1.91,N,014440,500,100 억,,10367174,N,N,0,N,00,N
20240905,140251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3325,-65,5,-1.92,94260050,28218,164.05,3390,3445,3305,4405,2375,3390,3340.42,51.84,0,2623,3470,3430,3370,3330,3270,3450,3350,100,1015,500,2500,5,1,20000000,665,11.16,0.40,12,0.14,298.00,8240.00,4415,20231127,-24.69,3140,20231024,5.89,4175,-20.36,20240328,3285,1.22,20240806,4415,-24.69,20231127,3140,5.89,20231024,1.91,N,014440,500,100 억,,10367174,N,N,0,N,00,N
20240905,130252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3340,-50,5,-1.47,83897290,25090,145.86,3390,3445,3305,4405,2375,3390,3343.85,51.84,0,2770,3470,3430,3370,3330,3270,3450,3350,100,1015,500,2500,5,1,20000000,668,11.21,0.41,12,0.13,298.00,8240.00,4415,20231127,-24.35,3140,20231024,6.37,4175,-20.00,20240328,3285,1.67,20240806,4415,-24.35,20231127,3140,6.37,20231024,1.91,N,014440,500,100 억,,10367174,N,N,0,N,00,N
20240905,120249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3330,-60,5,-1.77,76035030,22723,132.10,3390,3445,3305,4405,2375,3390,3346.17,51.84,0,4020,3470,3430,3370,3330,3270,3450,3350,100,1015,500,2500,5,1,20000000,666,11.17,0.40,12,0.11,298.00,8240.00,4415,20231127,-24.58,3140,20231024,6.05,4175,-20.24,20240328,3285,1.37,20240806,4415,-24.58,20231127,3140,6.05,20231024,1.91,N,014440,500,100 억,,10367174,N,N,0,N,00,N
20240905,110250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3365,-25,5,-0.74,19730460,5840,33.95,3390,3445,3345,4405,2375,3390,3378.50,51.84,0,-487,3470,3430,3370,3330,3270,3450,3350,100,1015,500,2500,5,1,20000000,673,11.29,0.41,12,0.03,298.00,8240.00,4415,20231127,-23.78,3140,20231024,7.17,4175,-19.40,20240328,3285,2.44,20240806,4415,-23.78,20231127,3140,7.17,20231024,1.91,N,014440,500,100 억,,10367174,N,N,0,N,00,N
20240905,100250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3395,5,2,0.15,9706605,2870,16.69,3390,3445,3345,4405,2375,3390,3382.09,51.84,0,-487,3470,3430,3370,3330,3270,3450,3350,100,1015,500,2500,5,1,20000000,679,11.39,0.41,12,0.01,298.00,8240.00,4415,20231127,-23.10,3140,20231024,8.12,4175,-18.68,20240328,3285,3.35,20240806,4415,-23.10,20231127,3140,8.12,20231024,1.91,N,014440,500,100 억,,10367174,N,N,0,N,00,N
20240905,090252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3390,0,3,0.00,857670,253,1.47,3390,3390,3390,4405,2375,3390,3390.00,51.84,0,0,3470,3430,3370,3330,3270,3450,3350,100,1015,500,2500,5,1,20000000,678,11.38,0.41,12,0.00,298.00,8240.00,4415,20231127,-23.22,3140,20231024,7.96,4175,-18.80,20240328,3285,3.20,20240806,4415,-23.22,20231127,3140,7.96,20231024,1.91,N,014440,500,100 억,,10367174,N,N,0,N,00,N
20240904,160246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3390,0,3,0.00,57554130,17201,187.64,3360,3410,3310,4405,2375,3390,3345.68,51.84,0,-1714,3410,3400,3390,3380,3370,3405,3385,100,1015,500,2500,5,1,20000000,678,11.38,0.41,12,0.09,298.00,8240.00,4415,20231127,-23.22,3140,20231024,7.96,4175,-18.80,20240328,3285,3.20,20240806,4415,-23.22,20231127,3140,7.96,20231024,1.89,N,014440,500,100 억,,10368889,N,N,4,N,00,N
20240904,150250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3355,-35,5,-1.03,48040155,14386,156.93,3360,3390,3310,4405,2375,3390,3339.32,51.84,0,-505,3410,3400,3390,3380,3370,3405,3385,100,1015,500,2500,5,1,20000000,671,11.26,0.41,12,0.07,298.00,8240.00,4415,20231127,-24.01,3140,20231024,6.85,4175,-19.64,20240328,3285,2.13,20240806,4415,-24.01,20231127,3140,6.85,20231024,1.89,N,014440,500,100 억,,10368889,N,N,4,N,00,N
20240904,140249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3350,-40,5,-1.18,39365005,11792,128.64,3360,3390,3310,4405,2375,3390,3338.22,51.84,0,-464,3410,3400,3390,3380,3370,3405,3385,100,1015,500,2500,5,1,20000000,670,11.24,0.41,12,0.06,298.00,8240.00,4415,20231127,-24.12,3140,20231024,6.69,4175,-19.76,20240328,3285,1.98,20240806,4415,-24.12,20231127,3140,6.69,20231024,1.89,N,014440,500,100 억,,10368889,N,N,4,N,00,N
20240904,130248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3345,-45,5,-1.33,31861460,9551,104.19,3360,3385,3310,4405,2375,3390,3335.85,51.84,0,-380,3410,3400,3390,3380,3370,3405,3385,100,1015,500,2500,5,1,20000000,669,11.22,0.41,12,0.05,298.00,8240.00,4415,20231127,-24.24,3140,20231024,6.53,4175,-19.88,20240328,3285,1.83,20240806,4415,-24.24,20231127,3140,6.53,20231024,1.89,N,014440,500,100 억,,10368889,N,N,4,N,00,N
20240904,120247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3340,-50,5,-1.47,29530955,8853,96.57,3360,3385,3310,4405,2375,3390,3335.61,51.84,0,-538,3410,3400,3390,3380,3370,3405,3385,100,1015,500,2500,5,1,20000000,668,11.21,0.41,12,0.04,298.00,8240.00,4415,20231127,-24.35,3140,20231024,6.37,4175,-20.00,20240328,3285,1.67,20240806,4415,-24.35,20231127,3140,6.37,20231024,1.89,N,014440,500,100 억,,10368889,N,N,4,N,00,N
20240904,110249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3365,-25,5,-0.74,22631195,6793,74.10,3360,3385,3310,4405,2375,3390,3331.43,51.84,0,-506,3410,3400,3390,3380,3370,3405,3385,100,1015,500,2500,5,1,20000000,673,11.29,0.41,12,0.03,298.00,8240.00,4415,20231127,-23.78,3140,20231024,7.17,4175,-19.40,20240328,3285,2.44,20240806,4415,-23.78,20231127,3140,7.17,20231024,1.89,N,014440,500,100 억,,10368889,N,N,4,N,00,N
20240904,100249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3330,-60,5,-1.77,19997150,6007,65.53,3360,3360,3310,4405,2375,3390,3328.83,51.84,0,-100,3410,3400,3390,3380,3370,3405,3385,100,1015,500,2500,5,1,20000000,666,11.17,0.40,12,0.03,298.00,8240.00,4415,20231127,-24.58,3140,20231024,6.05,4175,-20.24,20240328,3285,1.37,20240806,4415,-24.58,20231127,3140,6.05,20231024,1.89,N,014440,500,100 억,,10368889,N,N,4,N,00,N
20240904,090248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3345,-45,5,-1.33,3122635,930,10.15,3360,3360,3345,4405,2375,3390,3357.18,51.84,0,315,3410,3400,3390,3380,3370,3405,3385,100,1015,500,2500,5,1,20000000,669,11.22,0.41,12,0.00,298.00,8240.00,4415,20231127,-24.24,3140,20231024,6.53,4175,-19.88,20240328,3285,1.83,20240806,4415,-24.24,20231127,3140,6.53,20231024,1.89,N,014440,500,100 억,,10368889,N,N,4,N,00,N
20240903,160245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3390,-10,5,-0.29,31046730,9167,24.79,3380,3400,3380,4420,2380,3400,3386.79,51.85,0,-878,3466,3432,3396,3362,3326,3415,3345,100,1020,500,2510,5,1,20000000,678,11.38,0.41,12,0.05,298.00,8240.00,4415,20231127,-23.22,3140,20231024,7.96,4175,-18.80,20240328,3285,3.20,20240806,4415,-23.22,20231127,3140,7.96,20231024,1.87,N,014440,500,100 억,,10369767,N,N,4,N,00,N
20240903,150247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3390,-10,5,-0.29,18907160,5586,15.11,3380,3400,3380,4420,2380,3400,3384.74,51.85,0,-867,3466,3432,3396,3362,3326,3415,3345,100,1020,500,2510,5,1,20000000,678,11.38,0.41,12,0.03,298.00,8240.00,4415,20231127,-23.22,3140,20231024,7.96,4175,-18.80,20240328,3285,3.20,20240806,4415,-23.22,20231127,3140,7.96,20231024,1.87,N,014440,500,100 억,,10369767,N,N,1,N,00,N
20240903,140245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3395,-5,5,-0.15,15070605,4453,12.04,3380,3395,3380,4420,2380,3400,3384.37,51.85,0,-542,3466,3432,3396,3362,3326,3415,3345,100,1020,500,2510,5,1,20000000,679,11.39,0.41,12,0.02,298.00,8240.00,4415,20231127,-23.10,3140,20231024,8.12,4175,-18.68,20240328,3285,3.35,20240806,4415,-23.10,20231127,3140,8.12,20231024,1.87,N,014440,500,100 억,,10369767,N,N,1,N,00,N
20240903,130245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3380,-20,5,-0.59,12229275,3614,9.77,3380,3395,3380,4420,2380,3400,3383.86,51.85,0,-308,3466,3432,3396,3362,3326,3415,3345,100,1020,500,2510,5,1,20000000,676,11.34,0.41,12,0.02,298.00,8240.00,4415,20231127,-23.44,3140,20231024,7.64,4175,-19.04,20240328,3285,2.89,20240806,4415,-23.44,20231127,3140,7.64,20231024,1.87,N,014440,500,100 억,,10369767,N,N,1,N,00,N
20240903,120244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3390,-10,5,-0.29,4330625,1278,3.46,3380,3395,3380,4420,2380,3400,3388.60,51.85,0,-308,3466,3432,3396,3362,3326,3415,3345,100,1020,500,2510,5,1,20000000,678,11.38,0.41,12,0.01,298.00,8240.00,4415,20231127,-23.22,3140,20231024,7.96,4175,-18.80,20240328,3285,3.20,20240806,4415,-23.22,20231127,3140,7.96,20231024,1.87,N,014440,500,100 억,,10369767,N,N,1,N,00,N
20240903,110243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3380,-20,5,-0.59,3957725,1168,3.16,3380,3395,3380,4420,2380,3400,3388.46,51.85,0,-242,3466,3432,3396,3362,3326,3415,3345,100,1020,500,2510,5,1,20000000,676,11.34,0.41,12,0.01,298.00,8240.00,4415,20231127,-23.44,3140,20231024,7.64,4175,-19.04,20240328,3285,2.89,20240806,4415,-23.44,20231127,3140,7.64,20231024,1.87,N,014440,500,100 억,,10369767,N,N,1,N,00,N
20240903,100244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3395,-5,5,-0.15,2406625,710,1.92,3380,3395,3380,4420,2380,3400,3389.61,51.85,0,-41,3466,3432,3396,3362,3326,3415,3345,100,1020,500,2510,5,1,20000000,679,11.39,0.41,12,0.00,298.00,8240.00,4415,20231127,-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,,10369767,N,N,1,N,00,N
20240903,090244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3380,-20,5,-0.59,250120,74,0.20,3380,3380,3380,4420,2380,3400,3380.00,51.85,0,0,3466,3432,3396,3362,3326,3415,3345,100,1020,500,2510,5,1,20000000,676,11.34,0.41,12,0.00,298.00,8240.00,4415,20231127,-23.44,3140,20231024,7.64,4175,-19.04,20240328,3285,2.89,20240806,4415,-23.44,20231127,3140,7.64,20231024,1.87,N,014440,500,100 억,,10369767,N,N,1,N,00,N
20240902,160243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3400,-35,5,-1.02,124890090,36957,275.88,3430,3430,3360,4465,2405,3435,3379.33,51.86,0,-1789,3505,3470,3425,3390,3345,3487,3407,100,1030,500,2540,5,1,20000000,680,11.41,0.41,12,0.18,298.00,8240.00,4415,20231127,-22.99,3140,20231024,8.28,4175,-18.56,20240328,3285,3.50,20240806,4415,-22.99,20231127,3140,8.28,20231024,1.86,N,014440,500,100 억,,10371557,N,N,1,N,00,N
20240902,150245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3405,-30,5,-0.87,116151310,34382,256.66,3430,3430,3360,4465,2405,3435,3378.25,51.86,0,-1712,3505,3470,3425,3390,3345,3487,3407,100,1030,500,2540,5,1,20000000,681,11.43,0.41,12,0.17,298.00,8240.00,4415,20231127,-22.88,3140,20231024,8.44,4175,-18.44,20240328,3285,3.65,20240806,4415,-22.88,20231127,3140,8.44,20231024,1.86,N,014440,500,100 억,,10371557,N,N,1,N,00,N
20240902,140246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3385,-50,5,-1.46,110249970,32640,243.65,3430,3430,3360,4465,2405,3435,3377.75,51.86,0,-1597,3505,3470,3425,3390,3345,3487,3407,100,1030,500,2540,5,1,20000000,677,11.36,0.41,12,0.16,298.00,8240.00,4415,20231127,-23.33,3140,20231024,7.80,4175,-18.92,20240328,3285,3.04,20240806,4415,-23.33,20231127,3140,7.80,20231024,1.86,N,014440,500,100 억,,10371557,N,N,1,N,00,N
20240902,130245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3370,-65,5,-1.89,109909160,32539,242.90,3430,3430,3360,4465,2405,3435,3377.76,51.86,0,-1587,3505,3470,3425,3390,3345,3487,3407,100,1030,500,2540,5,1,20000000,674,11.31,0.41,12,0.16,298.00,8240.00,4415,20231127,-23.67,3140,20231024,7.32,4175,-19.28,20240328,3285,2.59,20240806,4415,-23.67,20231127,3140,7.32,20231024,1.86,N,014440,500,100 억,,10371557,N,N,1,N,00,N
20240902,120246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3370,-65,5,-1.89,74855435,22136,165.24,3430,3430,3365,4465,2405,3435,3381.61,51.86,0,-2764,3505,3470,3425,3390,3345,3487,3407,100,1030,500,2540,5,1,20000000,674,11.31,0.41,12,0.11,298.00,8240.00,4415,20231127,-23.67,3140,20231024,7.32,4175,-19.28,20240328,3285,2.59,20240806,4415,-23.67,20231127,3140,7.32,20231024,1.86,N,014440,500,100 억,,10371557,N,N,1,N,00,N
20240902,110245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3395,-40,5,-1.16,34544295,10180,75.99,3430,3430,3380,4465,2405,3435,3393.33,51.86,0,-2025,3505,3470,3425,3390,3345,3487,3407,100,1030,500,2540,5,1,20000000,679,11.39,0.41,12,0.05,298.00,8240.00,4415,20231127,-23.10,3140,20231024,8.12,4175,-18.68,20240328,3285,3.35,20240806,4415,-23.10,20231127,3140,8.12,20231024,1.86,N,014440,500,100 억,,10371557,N,N,1,N,00,N
20240902,100243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3390,-45,5,-1.31,23679390,6971,52.04,3430,3430,3385,4465,2405,3435,3396.82,51.86,0,-916,3505,3470,3425,3390,3345,3487,3407,100,1030,500,2540,5,1,20000000,678,11.38,0.41,12,0.03,298.00,8240.00,4415,20231127,-23.22,3140,20231024,7.96,4175,-18.80,20240328,3285,3.20,20240806,4415,-23.22,20231127,3140,7.96,20231024,1.86,N,014440,500,100 억,,10371557,N,N,1,N,00,N
20240902,090241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3415,-20,5,-0.58,633920,185,1.38,3430,3430,3415,4465,2405,3435,3426.41,51.86,0,-65,3505,3470,3425,3390,3345,3487,3407,100,1030,500,2540,5,1,20000000,683,11.46,0.41,12,0.00,298.00,8240.00,4415,20231127,-22.65,3140,20231024,8.76,4175,-18.20,20240328,3285,3.96,20240806,4415,-22.65,20231127,3140,8.76,20231024,1.86,N,014440,500,100 억,,10371557,N,N,1,N,00,N