KissMeData/024070/price/prices-20230901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230927,160343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2770,35,2,1.28,71023850,25847,700.84,2725,2810,2665,3555,1915,2735,2747.86,1.07,0,-75,2785,2760,2710,2685,2635,2772,2697,77,820,500,1960,5,1,15326438,425,-5.72,0.38,12,0.17,-484.00,7345.00,3200,20221201,-13.44,2355,20230103,17.62,3180,-12.89,20230426,2355,17.62,20230103,3200,-13.44,20221201,2355,17.62,20230103,0.17,N,024070,500,76 억,,163351,N,N,1,N,00,N
20230927,150345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2785,50,2,1.83,66150665,24085,653.06,2725,2810,2665,3555,1915,2735,2746.55,1.07,0,390,2785,2760,2710,2685,2635,2772,2697,77,820,500,1960,5,1,15326438,427,-5.75,0.38,12,0.16,-484.00,7345.00,3200,20221201,-12.97,2355,20230103,18.26,3180,-12.42,20230426,2355,18.26,20230103,3200,-12.97,20221201,2355,18.26,20230103,0.17,N,024070,500,76 억,,163351,N,N,1,N,00,N
20230927,140345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2795,60,2,2.19,39022780,14315,388.15,2725,2810,2665,3555,1915,2735,2726.01,1.07,0,-125,2785,2760,2710,2685,2635,2772,2697,77,820,500,1960,5,1,15326438,428,-5.77,0.38,12,0.09,-484.00,7345.00,3200,20221201,-12.66,2355,20230103,18.68,3180,-12.11,20230426,2355,18.68,20230103,3200,-12.66,20221201,2355,18.68,20230103,0.17,N,024070,500,76 억,,163351,N,N,1,N,00,N
20230927,130342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2725,-10,5,-0.37,14114505,5239,142.06,2725,2725,2665,3555,1915,2735,2694.12,1.07,0,-125,2785,2760,2710,2685,2635,2772,2697,77,820,500,1960,5,1,15326438,418,-5.63,0.37,12,0.03,-484.00,7345.00,3200,20221201,-14.84,2355,20230103,15.71,3180,-14.31,20230426,2355,15.71,20230103,3200,-14.84,20221201,2355,15.71,20230103,0.17,N,024070,500,76 억,,163351,N,N,1,N,00,N
20230927,120340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2710,-25,5,-0.91,10213480,3804,103.15,2725,2725,2665,3555,1915,2735,2684.93,1.07,0,871,2785,2760,2710,2685,2635,2772,2697,77,820,500,1960,5,1,15326438,415,-5.60,0.37,12,0.02,-484.00,7345.00,3200,20221201,-15.31,2355,20230103,15.07,3180,-14.78,20230426,2355,15.07,20230103,3200,-15.31,20221201,2355,15.07,20230103,0.17,N,024070,500,76 억,,163351,N,N,1,N,00,N
20230927,110343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2720,-15,5,-0.55,10075270,3753,101.76,2725,2725,2665,3555,1915,2735,2684.59,1.07,0,871,2785,2760,2710,2685,2635,2772,2697,77,820,500,1960,5,1,15326438,417,-5.62,0.37,12,0.02,-484.00,7345.00,3200,20221201,-15.00,2355,20230103,15.50,3180,-14.47,20230426,2355,15.50,20230103,3200,-15.00,20221201,2355,15.50,20230103,0.17,N,024070,500,76 억,,163351,N,N,1,N,00,N
20230927,100341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2680,-55,5,-2.01,7328485,2732,74.08,2725,2725,2665,3555,1915,2735,2682.46,1.07,0,920,2785,2760,2710,2685,2635,2772,2697,77,820,500,1960,5,1,15326438,411,-5.54,0.36,12,0.02,-484.00,7345.00,3200,20221201,-16.25,2355,20230103,13.80,3180,-15.72,20230426,2355,13.80,20230103,3200,-16.25,20221201,2355,13.80,20230103,0.17,N,024070,500,76 억,,163351,N,N,1,N,00,N
20230927,090347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2720,-15,5,-0.55,506815,186,5.04,2725,2725,2720,3555,1915,2735,2724.81,1.07,0,-7,2785,2760,2710,2685,2635,2772,2697,77,820,500,1960,5,1,15326438,417,-5.62,0.37,12,0.00,-484.00,7345.00,3200,20221201,-15.00,2355,20230103,15.50,3180,-14.47,20230426,2355,15.50,20230103,3200,-15.00,20221201,2355,15.50,20230103,0.17,N,024070,500,76 억,,163351,N,N,1,N,00,N
20230926,160341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2735,0,3,0.00,9917555,3688,46.42,2675,2735,2660,3555,1915,2735,2689.14,1.07,0,-1,2951,2842,2741,2632,2531,2897,2687,77,820,500,1960,5,1,15326438,419,-5.65,0.37,12,0.02,-484.00,7345.00,3200,20221201,-14.53,2355,20230103,16.14,3180,-13.99,20230426,2355,16.14,20230103,3200,-14.53,20221201,2355,16.14,20230103,0.17,N,024070,500,76 억,,163402,N,N,1,N,00,N
20230926,150343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2700,-35,5,-1.28,7829850,2921,36.77,2675,2725,2660,3555,1915,2735,2680.54,1.07,0,263,2951,2842,2741,2632,2531,2897,2687,77,820,500,1960,5,1,15326438,414,-5.58,0.37,12,0.02,-484.00,7345.00,3200,20221201,-15.62,2355,20230103,14.65,3180,-15.09,20230426,2355,14.65,20230103,3200,-15.62,20221201,2355,14.65,20230103,0.17,N,024070,500,76 억,,163402,N,N,6,N,00,N
20230926,140338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2675,-60,5,-2.19,5394930,2010,25.30,2675,2725,2660,3555,1915,2735,2684.04,1.07,0,264,2951,2842,2741,2632,2531,2897,2687,77,820,500,1960,5,1,15326438,410,-5.53,0.36,12,0.01,-484.00,7345.00,3200,20221201,-16.41,2355,20230103,13.59,3180,-15.88,20230426,2355,13.59,20230103,3200,-16.41,20221201,2355,13.59,20230103,0.17,N,024070,500,76 억,,163402,N,N,6,N,00,N
20230926,130338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2675,-60,5,-2.19,5091030,1896,23.86,2675,2725,2665,3555,1915,2735,2685.14,1.07,0,220,2951,2842,2741,2632,2531,2897,2687,77,820,500,1960,5,1,15326438,410,-5.53,0.36,12,0.01,-484.00,7345.00,3200,20221201,-16.41,2355,20230103,13.59,3180,-15.88,20230426,2355,13.59,20230103,3200,-16.41,20221201,2355,13.59,20230103,0.17,N,024070,500,76 억,,163402,N,N,6,N,00,N
20230926,120341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2700,-35,5,-1.28,3945625,1470,18.50,2675,2725,2675,3555,1915,2735,2684.10,1.07,0,218,2951,2842,2741,2632,2531,2897,2687,77,820,500,1960,5,1,15326438,414,-5.58,0.37,12,0.01,-484.00,7345.00,3200,20221201,-15.62,2355,20230103,14.65,3180,-15.09,20230426,2355,14.65,20230103,3200,-15.62,20221201,2355,14.65,20230103,0.17,N,024070,500,76 억,,163402,N,N,6,N,00,N
20230926,110340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2695,-40,5,-1.46,3241700,1209,15.22,2675,2725,2675,3555,1915,2735,2681.31,1.07,0,232,2951,2842,2741,2632,2531,2897,2687,77,820,500,1960,5,1,15326438,413,-5.57,0.37,12,0.01,-484.00,7345.00,3200,20221201,-15.78,2355,20230103,14.44,3180,-15.25,20230426,2355,14.44,20230103,3200,-15.78,20221201,2355,14.44,20230103,0.17,N,024070,500,76 억,,163402,N,N,6,N,00,N
20230926,100340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2690,-45,5,-1.65,2941485,1098,13.82,2675,2725,2675,3555,1915,2735,2678.95,1.07,0,340,2951,2842,2741,2632,2531,2897,2687,77,820,500,1960,5,1,15326438,412,-5.56,0.37,12,0.01,-484.00,7345.00,3200,20221201,-15.94,2355,20230103,14.23,3180,-15.41,20230426,2355,14.23,20230103,3200,-15.94,20221201,2355,14.23,20230103,0.17,N,024070,500,76 억,,163402,N,N,6,N,00,N
20230926,090339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2705,-30,5,-1.10,2333005,872,10.98,2675,2725,2675,3555,1915,2735,2675.46,1.07,0,363,2951,2842,2741,2632,2531,2897,2687,77,820,500,1960,5,1,15326438,415,-5.59,0.37,12,0.01,-484.00,7345.00,3200,20221201,-15.47,2355,20230103,14.86,3180,-14.94,20230426,2355,14.86,20230103,3200,-15.47,20221201,2355,14.86,20230103,0.17,N,024070,500,76 억,,163402,N,N,6,N,00,N
20230925,160340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2735,70,2,2.63,21870080,7945,334.95,2640,2850,2640,3460,1870,2665,2752.68,1.07,0,-249,2718,2691,2678,2651,2638,2685,2645,77,795,500,1910,5,1,15326438,419,-5.65,0.37,12,0.05,-484.00,7345.00,3200,20221201,-14.53,2355,20230103,16.14,3180,-13.99,20230426,2355,16.14,20230103,3200,-14.53,20221201,2355,16.14,20230103,0.17,N,024070,500,76 억,,163671,N,N,6,N,00,N
20230925,150342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2710,45,2,1.69,19717975,7152,301.52,2640,2850,2640,3460,1870,2665,2756.99,1.07,0,-233,2718,2691,2678,2651,2638,2685,2645,77,795,500,1910,5,1,15326438,415,-5.60,0.37,12,0.05,-484.00,7345.00,3200,20221201,-15.31,2355,20230103,15.07,3180,-14.78,20230426,2355,15.07,20230103,3200,-15.31,20221201,2355,15.07,20230103,0.17,N,024070,500,76 억,,163671,N,N,2,N,00,N
20230925,140336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2730,65,2,2.44,17616625,6377,268.84,2640,2850,2640,3460,1870,2665,2762.53,1.07,0,-211,2718,2691,2678,2651,2638,2685,2645,77,795,500,1910,5,1,15326438,418,-5.64,0.37,12,0.04,-484.00,7345.00,3200,20221201,-14.69,2355,20230103,15.92,3180,-14.15,20230426,2355,15.92,20230103,3200,-14.69,20221201,2355,15.92,20230103,0.17,N,024070,500,76 억,,163671,N,N,2,N,00,N
20230925,130337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2720,55,2,2.06,15658205,5657,238.49,2640,2850,2640,3460,1870,2665,2767.93,1.07,0,-193,2718,2691,2678,2651,2638,2685,2645,77,795,500,1910,5,1,15326438,417,-5.62,0.37,12,0.04,-484.00,7345.00,3200,20221201,-15.00,2355,20230103,15.50,3180,-14.47,20230426,2355,15.50,20230103,3200,-15.00,20221201,2355,15.50,20230103,0.17,N,024070,500,76 억,,163671,N,N,2,N,00,N
20230925,120341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2725,60,2,2.25,15489865,5595,235.88,2640,2850,2640,3460,1870,2665,2768.52,1.07,0,-184,2718,2691,2678,2651,2638,2685,2645,77,795,500,1910,5,1,15326438,418,-5.63,0.37,12,0.04,-484.00,7345.00,3200,20221201,-14.84,2355,20230103,15.71,3180,-14.31,20230426,2355,15.71,20230103,3200,-14.84,20221201,2355,15.71,20230103,0.17,N,024070,500,76 억,,163671,N,N,2,N,00,N
20230925,110337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2730,65,2,2.44,15268570,5514,232.46,2640,2850,2640,3460,1870,2665,2769.06,1.07,0,-181,2718,2691,2678,2651,2638,2685,2645,77,795,500,1910,5,1,15326438,418,-5.64,0.37,12,0.04,-484.00,7345.00,3200,20221201,-14.69,2355,20230103,15.92,3180,-14.15,20230426,2355,15.92,20230103,3200,-14.69,20221201,2355,15.92,20230103,0.17,N,024070,500,76 억,,163671,N,N,2,N,00,N
20230925,100338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2730,65,2,2.44,14924555,5387,227.11,2640,2850,2640,3460,1870,2665,2770.48,1.07,0,-160,2718,2691,2678,2651,2638,2685,2645,77,795,500,1910,5,1,15326438,418,-5.64,0.37,12,0.04,-484.00,7345.00,3200,20221201,-14.69,2355,20230103,15.92,3180,-14.15,20230426,2355,15.92,20230103,3200,-14.69,20221201,2355,15.92,20230103,0.17,N,024070,500,76 억,,163671,N,N,2,N,00,N
20230925,090339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2800,135,2,5.07,6942965,2504,105.56,2640,2850,2640,3460,1870,2665,2772.75,1.07,0,0,2718,2691,2678,2651,2638,2685,2645,77,795,500,1910,5,1,15326438,429,-5.79,0.38,12,0.02,-484.00,7345.00,3200,20221201,-12.50,2355,20230103,18.90,3180,-11.95,20230426,2355,18.90,20230103,3200,-12.50,20221201,2355,18.90,20230103,0.17,N,024070,500,76 억,,163671,Y,N,2,N,00,N
20230922,160349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2665,-5,5,-0.19,6350405,2372,44.36,2670,2705,2665,3470,1870,2670,2677.24,1.07,0,-49,2823,2746,2708,2631,2593,2727,2612,77,800,500,1920,5,1,15326438,408,-5.51,0.36,12,0.02,-484.00,7345.00,3200,20221201,-16.72,2355,20230103,13.16,3180,-16.19,20230426,2355,13.16,20230103,3200,-16.72,20221201,2355,13.16,20230103,0.17,N,024070,500,76 억,,163740,N,N,2,N,00,N
20230922,150346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2680,10,2,0.37,4895150,1826,34.15,2670,2705,2665,3470,1870,2670,2680.81,1.07,0,-59,2823,2746,2708,2631,2593,2727,2612,77,800,500,1920,5,1,15326438,411,-5.54,0.36,12,0.01,-484.00,7345.00,3200,20221201,-16.25,2355,20230103,13.80,3180,-15.72,20230426,2355,13.80,20230103,3200,-16.25,20221201,2355,13.80,20230103,0.17,N,024070,500,76 억,,163740,N,N,2,N,00,N
20230922,140347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2680,10,2,0.37,4227830,1577,29.49,2670,2705,2665,3470,1870,2670,2680.93,1.07,0,-58,2823,2746,2708,2631,2593,2727,2612,77,800,500,1920,5,1,15326438,411,-5.54,0.36,12,0.01,-484.00,7345.00,3200,20221201,-16.25,2355,20230103,13.80,3180,-15.72,20230426,2355,13.80,20230103,3200,-16.25,20221201,2355,13.80,20230103,0.17,N,024070,500,76 억,,163740,N,N,2,N,00,N
20230922,130328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2695,25,2,0.94,4219790,1574,29.44,2670,2705,2665,3470,1870,2670,2680.93,1.07,0,-55,2823,2746,2708,2631,2593,2727,2612,77,800,500,1920,5,1,15326438,413,-5.57,0.37,12,0.01,-484.00,7345.00,3200,20221201,-15.78,2355,20230103,14.44,3180,-15.25,20230426,2355,14.44,20230103,3200,-15.78,20221201,2355,14.44,20230103,0.17,N,024070,500,76 억,,163740,N,N,2,N,00,N
20230922,120326,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2705,35,2,1.31,4019980,1500,28.05,2670,2705,2665,3470,1870,2670,2679.99,1.07,0,-65,2823,2746,2708,2631,2593,2727,2612,77,800,500,1920,5,1,15326438,415,-5.59,0.37,12,0.01,-484.00,7345.00,3200,20221201,-15.47,2355,20230103,14.86,3180,-14.94,20230426,2355,14.86,20230103,3200,-15.47,20221201,2355,14.86,20230103,0.17,N,024070,500,76 억,,163740,N,N,2,N,00,N
20230922,110326,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2705,35,2,1.31,3446600,1288,24.09,2670,2705,2665,3470,1870,2670,2675.93,1.07,0,-59,2823,2746,2708,2631,2593,2727,2612,77,800,500,1920,5,1,15326438,415,-5.59,0.37,12,0.01,-484.00,7345.00,3200,20221201,-15.47,2355,20230103,14.86,3180,-14.94,20230426,2355,14.86,20230103,3200,-15.47,20221201,2355,14.86,20230103,0.17,N,024070,500,76 억,,163740,N,N,2,N,00,N
20230922,100327,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2670,0,3,0.00,2221315,833,15.58,2670,2680,2665,3470,1870,2670,2666.64,1.07,0,-11,2823,2746,2708,2631,2593,2727,2612,77,800,500,1920,5,1,15326438,409,-5.52,0.36,12,0.01,-484.00,7345.00,3200,20221201,-16.56,2355,20230103,13.38,3180,-16.04,20230426,2355,13.38,20230103,3200,-16.56,20221201,2355,13.38,20230103,0.17,N,024070,500,76 억,,163740,N,N,2,N,00,N
20230922,090322,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2670,0,3,0.00,10680,4,0.07,2670,2670,2670,3470,1870,2670,2670.00,1.07,0,0,2823,2746,2708,2631,2593,2727,2612,77,800,500,1920,5,1,15326438,409,-5.52,0.36,12,0.00,-484.00,7345.00,3200,20221201,-16.56,2355,20230103,13.38,3180,-16.04,20230426,2355,13.38,20230103,3200,-16.56,20221201,2355,13.38,20230103,0.17,N,024070,500,76 억,,163740,N,N,2,N,00,N
20230921,160328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2670,-90,5,-3.26,14616485,5347,45.90,2760,2785,2670,3585,1935,2760,2733.59,1.07,0,89,2953,2856,2753,2656,2553,2905,2705,77,825,500,1980,5,1,15326438,409,-5.52,0.36,12,0.03,-484.00,7345.00,3200,20221201,-16.56,2355,20230103,13.38,3180,-16.04,20230426,2355,13.38,20230103,3200,-16.56,20221201,2355,13.38,20230103,0.17,N,024070,500,76 억,,163682,N,N,2,N,00,N
20230921,150323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2705,-55,5,-1.99,13236830,4832,41.48,2760,2785,2705,3585,1935,2760,2739.41,1.07,0,202,2953,2856,2753,2656,2553,2905,2705,77,825,500,1980,5,1,15326438,415,-5.59,0.37,12,0.03,-484.00,7345.00,3200,20221201,-15.47,2355,20230103,14.86,3180,-14.94,20230426,2355,14.86,20230103,3200,-15.47,20221201,2355,14.86,20230103,0.17,N,024070,500,76 억,,163682,N,N,5,N,00,N
20230921,140324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2720,-40,5,-1.45,8205875,2975,25.54,2760,2785,2720,3585,1935,2760,2758.28,1.07,0,202,2953,2856,2753,2656,2553,2905,2705,77,825,500,1980,5,1,15326438,417,-5.62,0.37,12,0.02,-484.00,7345.00,3200,20221201,-15.00,2355,20230103,15.50,3180,-14.47,20230426,2355,15.50,20230103,3200,-15.00,20221201,2355,15.50,20230103,0.17,N,024070,500,76 억,,163682,N,N,5,N,00,N
20230921,130321,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2735,-25,5,-0.91,7358640,2664,22.87,2760,2785,2730,3585,1935,2760,2762.25,1.07,0,49,2953,2856,2753,2656,2553,2905,2705,77,825,500,1980,5,1,15326438,419,-5.65,0.37,12,0.02,-484.00,7345.00,3200,20221201,-14.53,2355,20230103,16.14,3180,-13.99,20230426,2355,16.14,20230103,3200,-14.53,20221201,2355,16.14,20230103,0.17,N,024070,500,76 억,,163682,N,N,5,N,00,N
20230921,120319,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2750,-10,5,-0.36,7003690,2534,21.75,2760,2785,2750,3585,1935,2760,2763.89,1.07,0,47,2953,2856,2753,2656,2553,2905,2705,77,825,500,1980,5,1,15326438,421,-5.68,0.37,12,0.02,-484.00,7345.00,3200,20221201,-14.06,2355,20230103,16.77,3180,-13.52,20230426,2355,16.77,20230103,3200,-14.06,20221201,2355,16.77,20230103,0.17,N,024070,500,76 억,,163682,N,N,5,N,00,N
20230921,110327,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2750,-10,5,-0.36,6965180,2520,21.63,2760,2785,2750,3585,1935,2760,2763.96,1.07,0,47,2953,2856,2753,2656,2553,2905,2705,77,825,500,1980,5,1,15326438,421,-5.68,0.37,12,0.02,-484.00,7345.00,3200,20221201,-14.06,2355,20230103,16.77,3180,-13.52,20230426,2355,16.77,20230103,3200,-14.06,20221201,2355,16.77,20230103,0.17,N,024070,500,76 억,,163682,N,N,5,N,00,N
20230921,100322,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2775,15,2,0.54,2459280,889,7.63,2760,2785,2760,3585,1935,2760,2766.34,1.07,0,22,2953,2856,2753,2656,2553,2905,2705,77,825,500,1980,5,1,15326438,425,-5.73,0.38,12,0.01,-484.00,7345.00,3200,20221201,-13.28,2355,20230103,17.83,3180,-12.74,20230426,2355,17.83,20230103,3200,-13.28,20221201,2355,17.83,20230103,0.17,N,024070,500,76 억,,163682,N,N,5,N,00,N
20230921,090327,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2760,0,3,0.00,303620,110,0.94,2760,2765,2760,3585,1935,2760,2760.18,1.07,0,5,2953,2856,2753,2656,2553,2905,2705,77,825,500,1980,5,1,15326438,423,-5.70,0.38,12,0.00,-484.00,7345.00,3200,20221201,-13.75,2355,20230103,17.20,3180,-13.21,20230426,2355,17.20,20230103,3200,-13.75,20221201,2355,17.20,20230103,0.17,N,024070,500,76 억,,163682,N,N,5,N,00,N
20230920,160327,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2760,95,2,3.56,30651305,11348,88.55,2665,2850,2650,3460,1870,2665,2701.03,1.07,0,45,2795,2730,2665,2600,2535,2697,2567,77,795,500,1910,5,1,15326438,423,-5.70,0.38,12,0.07,-484.00,7345.00,3200,20221201,-13.75,2355,20230103,17.20,3180,-13.21,20230426,2355,17.20,20230103,3200,-13.75,20221201,2355,17.20,20230103,0.17,N,024070,500,76 억,,163637,N,N,5,N,00,N
20230920,150318,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2680,15,2,0.56,27046740,10018,78.17,2665,2850,2650,3460,1870,2665,2699.81,1.07,0,47,2795,2730,2665,2600,2535,2697,2567,77,795,500,1910,5,1,15326438,411,-5.54,0.36,12,0.07,-484.00,7345.00,3200,20221201,-16.25,2355,20230103,13.80,3180,-15.72,20230426,2355,13.80,20230103,3200,-16.25,20221201,2355,13.80,20230103,0.17,N,024070,500,76 억,,163637,N,N,2,N,00,N
20230920,140321,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2675,10,2,0.38,23929865,8855,69.10,2665,2850,2650,3460,1870,2665,2702.41,1.07,0,46,2795,2730,2665,2600,2535,2697,2567,77,795,500,1910,5,1,15326438,410,-5.53,0.36,12,0.06,-484.00,7345.00,3200,20221201,-16.41,2355,20230103,13.59,3180,-15.88,20230426,2355,13.59,20230103,3200,-16.41,20221201,2355,13.59,20230103,0.17,N,024070,500,76 억,,163637,N,N,2,N,00,N
20230920,130320,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2680,15,2,0.56,23836240,8820,68.83,2665,2850,2650,3460,1870,2665,2702.52,1.07,0,46,2795,2730,2665,2600,2535,2697,2567,77,795,500,1910,5,1,15326438,411,-5.54,0.36,12,0.06,-484.00,7345.00,3200,20221201,-16.25,2355,20230103,13.80,3180,-15.72,20230426,2355,13.80,20230103,3200,-16.25,20221201,2355,13.80,20230103,0.17,N,024070,500,76 억,,163637,N,N,2,N,00,N
20230920,120319,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2680,15,2,0.56,23589850,8728,68.11,2665,2850,2650,3460,1870,2665,2702.78,1.07,0,46,2795,2730,2665,2600,2535,2697,2567,77,795,500,1910,5,1,15326438,411,-5.54,0.36,12,0.06,-484.00,7345.00,3200,20221201,-16.25,2355,20230103,13.80,3180,-15.72,20230426,2355,13.80,20230103,3200,-16.25,20221201,2355,13.80,20230103,0.17,N,024070,500,76 억,,163637,N,N,2,N,00,N
20230920,110323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2690,25,2,0.94,21436485,7926,61.85,2665,2850,2650,3460,1870,2665,2704.58,1.07,0,46,2795,2730,2665,2600,2535,2697,2567,77,795,500,1910,5,1,15326438,412,-5.56,0.37,12,0.05,-484.00,7345.00,3200,20221201,-15.94,2355,20230103,14.23,3180,-15.41,20230426,2355,14.23,20230103,3200,-15.94,20221201,2355,14.23,20230103,0.17,N,024070,500,76 억,,163637,N,N,2,N,00,N
20230920,100315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2690,25,2,0.94,18184535,6714,52.39,2665,2850,2650,3460,1870,2665,2708.45,1.07,0,46,2795,2730,2665,2600,2535,2697,2567,77,795,500,1910,5,1,15326438,412,-5.56,0.37,12,0.04,-484.00,7345.00,3200,20221201,-15.94,2355,20230103,14.23,3180,-15.41,20230426,2355,14.23,20230103,3200,-15.94,20221201,2355,14.23,20230103,0.17,N,024070,500,76 억,,163637,N,N,2,N,00,N
20230920,090320,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2665,0,3,0.00,2665,1,0.01,2665,2665,2665,3460,1870,2665,2665.00,1.07,0,0,2795,2730,2665,2600,2535,2697,2567,77,795,500,1910,5,1,15326438,408,-5.51,0.36,12,0.00,-484.00,7345.00,3200,20221201,-16.72,2355,20230103,13.16,3180,-16.19,20230426,2355,13.16,20230103,3200,-16.72,20221201,2355,13.16,20230103,0.17,N,024070,500,76 억,,163637,N,N,2,N,00,N
20230919,160318,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2665,-45,5,-1.66,34468175,12815,94.34,2715,2730,2600,3520,1900,2710,2689.67,1.07,0,56,2873,2791,2728,2646,2583,2832,2687,77,810,500,1950,5,1,15326438,408,-5.51,0.36,12,0.08,-484.00,7345.00,3200,20221201,-16.72,2355,20230103,13.16,3180,-16.19,20230426,2355,13.16,20230103,3200,-16.72,20221201,2355,13.16,20230103,0.17,N,024070,500,76 억,,163581,N,N,2,N,00,N
20230919,150317,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2680,-30,5,-1.11,33508575,12455,91.69,2715,2730,2600,3520,1900,2710,2690.37,1.07,0,56,2873,2791,2728,2646,2583,2832,2687,77,810,500,1950,5,1,15326438,411,-5.54,0.36,12,0.08,-484.00,7345.00,3200,20221201,-16.25,2355,20230103,13.80,3180,-15.72,20230426,2355,13.80,20230103,3200,-16.25,20221201,2355,13.80,20230103,0.17,N,024070,500,76 억,,163581,N,N,3,N,00,N
20230919,140314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2685,-25,5,-0.92,33425490,12424,91.46,2715,2730,2600,3520,1900,2710,2690.40,1.07,0,56,2873,2791,2728,2646,2583,2832,2687,77,810,500,1950,5,1,15326438,412,-5.55,0.37,12,0.08,-484.00,7345.00,3200,20221201,-16.09,2355,20230103,14.01,3180,-15.57,20230426,2355,14.01,20230103,3200,-16.09,20221201,2355,14.01,20230103,0.17,N,024070,500,76 억,,163581,N,N,3,N,00,N
20230919,130313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2720,10,2,0.37,33102840,12304,90.58,2715,2730,2600,3520,1900,2710,2690.41,1.07,0,53,2873,2791,2728,2646,2583,2832,2687,77,810,500,1950,5,1,15326438,417,-5.62,0.37,12,0.08,-484.00,7345.00,3200,20221201,-15.00,2355,20230103,15.50,3180,-14.47,20230426,2355,15.50,20230103,3200,-15.00,20221201,2355,15.50,20230103,0.17,N,024070,500,76 억,,163581,N,N,3,N,00,N
20230919,120322,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2720,10,2,0.37,33019315,12273,90.35,2715,2730,2600,3520,1900,2710,2690.40,1.07,0,53,2873,2791,2728,2646,2583,2832,2687,77,810,500,1950,5,1,15326438,417,-5.62,0.37,12,0.08,-484.00,7345.00,3200,20221201,-15.00,2355,20230103,15.50,3180,-14.47,20230426,2355,15.50,20230103,3200,-15.00,20221201,2355,15.50,20230103,0.17,N,024070,500,76 억,,163581,N,N,3,N,00,N
20230919,110324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2690,-20,5,-0.74,22227990,8267,60.86,2715,2725,2680,3520,1900,2710,2688.76,1.07,0,37,2873,2791,2728,2646,2583,2832,2687,77,810,500,1950,5,1,15326438,412,-5.56,0.37,12,0.05,-484.00,7345.00,3200,20221201,-15.94,2355,20230103,14.23,3180,-15.41,20230426,2355,14.23,20230103,3200,-15.94,20221201,2355,14.23,20230103,0.17,N,024070,500,76 억,,163581,N,N,3,N,00,N
20230919,100319,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2700,-10,5,-0.37,7912170,2943,21.67,2715,2725,2680,3520,1900,2710,2688.47,1.07,0,31,2873,2791,2728,2646,2583,2832,2687,77,810,500,1950,5,1,15326438,414,-5.58,0.37,12,0.02,-484.00,7345.00,3200,20221201,-15.62,2355,20230103,14.65,3180,-15.09,20230426,2355,14.65,20230103,3200,-15.62,20221201,2355,14.65,20230103,0.17,N,024070,500,76 억,,163581,N,N,3,N,00,N
20230919,090317,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2720,10,2,0.37,1711715,634,4.67,2715,2725,2685,3520,1900,2710,2699.87,1.07,0,26,2873,2791,2728,2646,2583,2832,2687,77,810,500,1950,5,1,15326438,417,-5.62,0.37,12,0.00,-484.00,7345.00,3200,20221201,-15.00,2355,20230103,15.50,3180,-14.47,20230426,2355,15.50,20230103,3200,-15.00,20221201,2355,15.50,20230103,0.17,N,024070,500,76 억,,163581,N,N,3,N,00,N
20230918,160321,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2710,45,2,1.69,36821680,13584,146.25,2675,2810,2665,3460,1870,2665,2710.67,1.07,0,-281,2738,2701,2673,2636,2608,2687,2622,77,795,500,1910,5,1,15326438,415,-5.60,0.37,12,0.09,-484.00,7345.00,3200,20221201,-15.31,2355,20230103,15.07,3180,-14.78,20230426,2355,15.07,20230103,3200,-15.31,20221201,2355,15.07,20230103,0.17,N,024070,500,76 억,,163862,N,N,3,N,00,N
20230918,150315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2675,10,2,0.38,36756745,13560,145.99,2675,2810,2665,3460,1870,2665,2710.67,1.07,0,-281,2738,2701,2673,2636,2608,2687,2622,77,795,500,1910,5,1,15326438,410,-5.53,0.36,12,0.09,-484.00,7345.00,3200,20221201,-16.41,2355,20230103,13.59,3180,-15.88,20230426,2355,13.59,20230103,3200,-16.41,20221201,2355,13.59,20230103,0.17,N,024070,500,76 억,,163862,N,N,6,N,00,N
20230918,140324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2675,10,2,0.38,32148345,11834,127.41,2675,2810,2665,3460,1870,2665,2716.61,1.07,0,-29,2738,2701,2673,2636,2608,2687,2622,77,795,500,1910,5,1,15326438,410,-5.53,0.36,12,0.08,-484.00,7345.00,3200,20221201,-16.41,2355,20230103,13.59,3180,-15.88,20230426,2355,13.59,20230103,3200,-16.41,20221201,2355,13.59,20230103,0.17,N,024070,500,76 억,,163862,N,N,6,N,00,N
20230918,130318,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2690,25,2,0.94,31412635,11560,124.46,2675,2810,2665,3460,1870,2665,2717.36,1.07,0,-29,2738,2701,2673,2636,2608,2687,2622,77,795,500,1910,5,1,15326438,412,-5.56,0.37,12,0.08,-484.00,7345.00,3200,20221201,-15.94,2355,20230103,14.23,3180,-15.41,20230426,2355,14.23,20230103,3200,-15.94,20221201,2355,14.23,20230103,0.17,N,024070,500,76 억,,163862,N,N,6,N,00,N
20230918,120321,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2695,30,2,1.13,30489960,11217,120.77,2675,2810,2665,3460,1870,2665,2718.19,1.07,0,-29,2738,2701,2673,2636,2608,2687,2622,77,795,500,1910,5,1,15326438,413,-5.57,0.37,12,0.07,-484.00,7345.00,3200,20221201,-15.78,2355,20230103,14.44,3180,-15.25,20230426,2355,14.44,20230103,3200,-15.78,20221201,2355,14.44,20230103,0.17,N,024070,500,76 억,,163862,N,N,6,N,00,N
20230918,110321,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2710,45,2,1.69,20414365,7472,80.45,2675,2810,2665,3460,1870,2665,2732.12,1.07,0,-29,2738,2701,2673,2636,2608,2687,2622,77,795,500,1910,5,1,15326438,415,-5.60,0.37,12,0.05,-484.00,7345.00,3200,20221201,-15.31,2355,20230103,15.07,3180,-14.78,20230426,2355,15.07,20230103,3200,-15.31,20221201,2355,15.07,20230103,0.17,N,024070,500,76 억,,163862,N,N,6,N,00,N
20230918,100315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2715,50,2,1.88,19060310,6972,75.06,2675,2810,2665,3460,1870,2665,2733.84,1.07,0,-29,2738,2701,2673,2636,2608,2687,2622,77,795,500,1910,5,1,15326438,416,-5.61,0.37,12,0.05,-484.00,7345.00,3200,20221201,-15.16,2355,20230103,15.29,3180,-14.62,20230426,2355,15.29,20230103,3200,-15.16,20221201,2355,15.29,20230103,0.17,N,024070,500,76 억,,163862,N,N,6,N,00,N
20230918,090312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2675,10,2,0.38,16050,6,0.06,2675,2675,2675,3460,1870,2665,2675.00,1.07,0,0,2738,2701,2673,2636,2608,2687,2622,77,795,500,1910,5,1,15326438,410,-5.53,0.36,12,0.00,-484.00,7345.00,3200,20221201,-16.41,2355,20230103,13.59,3180,-15.88,20230426,2355,13.59,20230103,3200,-16.41,20221201,2355,13.59,20230103,0.17,N,024070,500,76 억,,163862,N,N,6,N,00,N
20230915,160319,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2665,20,2,0.76,24727285,9288,224.89,2675,2710,2645,3435,1855,2645,2662.28,1.07,0,-98,2695,2670,2655,2630,2615,2682,2642,77,790,500,1900,5,1,15326438,408,-5.51,0.36,12,0.06,-484.00,7345.00,3200,20221201,-16.72,2355,20230103,13.16,3180,-16.19,20230426,2355,13.16,20230103,3200,-16.72,20221201,2355,13.16,20230103,0.17,N,024070,500,76 억,,163950,N,N,6,N,00,N
20230915,150319,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2655,10,2,0.38,24079890,9045,219.01,2675,2710,2645,3435,1855,2645,2662.23,1.07,0,-62,2695,2670,2655,2630,2615,2682,2642,77,790,500,1900,5,1,15326438,407,-5.49,0.36,12,0.06,-484.00,7345.00,3200,20221201,-17.03,2355,20230103,12.74,3180,-16.51,20230426,2355,12.74,20230103,3200,-17.03,20221201,2355,12.74,20230103,0.17,N,024070,500,76 억,,163950,N,N,37,N,00,N
20230915,140316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2650,5,2,0.19,21475335,8064,195.25,2675,2710,2645,3435,1855,2645,2663.11,1.07,0,-59,2695,2670,2655,2630,2615,2682,2642,77,790,500,1900,5,1,15326438,406,-5.48,0.36,12,0.05,-484.00,7345.00,3200,20221201,-17.19,2355,20230103,12.53,3180,-16.67,20230426,2355,12.53,20230103,3200,-17.19,20221201,2355,12.53,20230103,0.17,N,024070,500,76 억,,163950,N,N,37,N,00,N
20230915,130314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2660,15,2,0.57,17873470,6707,162.40,2675,2710,2645,3435,1855,2645,2664.90,1.07,0,-51,2695,2670,2655,2630,2615,2682,2642,77,790,500,1900,5,1,15326438,408,-5.50,0.36,12,0.04,-484.00,7345.00,3200,20221201,-16.88,2355,20230103,12.95,3180,-16.35,20230426,2355,12.95,20230103,3200,-16.88,20221201,2355,12.95,20230103,0.17,N,024070,500,76 억,,163950,N,N,37,N,00,N
20230915,120318,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2665,20,2,0.76,12844670,4820,116.71,2675,2710,2645,3435,1855,2645,2664.87,1.07,0,-29,2695,2670,2655,2630,2615,2682,2642,77,790,500,1900,5,1,15326438,408,-5.51,0.36,12,0.03,-484.00,7345.00,3200,20221201,-16.72,2355,20230103,13.16,3180,-16.19,20230426,2355,13.16,20230103,3200,-16.72,20221201,2355,13.16,20230103,0.17,N,024070,500,76 억,,163950,N,N,37,N,00,N
20230915,110318,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2690,45,2,1.70,12807390,4806,116.37,2675,2710,2645,3435,1855,2645,2664.88,1.07,0,-27,2695,2670,2655,2630,2615,2682,2642,77,790,500,1900,5,1,15326438,412,-5.56,0.37,12,0.03,-484.00,7345.00,3200,20221201,-15.94,2355,20230103,14.23,3180,-15.41,20230426,2355,14.23,20230103,3200,-15.94,20221201,2355,14.23,20230103,0.17,N,024070,500,76 억,,163950,N,N,37,N,00,N
20230915,100319,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2670,25,2,0.95,1250175,469,11.36,2675,2710,2665,3435,1855,2645,2665.62,1.07,0,-4,2695,2670,2655,2630,2615,2682,2642,77,790,500,1900,5,1,15326438,409,-5.52,0.36,12,0.00,-484.00,7345.00,3200,20221201,-16.56,2355,20230103,13.38,3180,-16.04,20230426,2355,13.38,20230103,3200,-16.56,20221201,2355,13.38,20230103,0.17,N,024070,500,76 억,,163950,N,N,37,N,00,N
20230915,090315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2645,0,3,0.00,0,0,0.00,0,0,0,3435,1855,2645,0.00,1.07,0,0,2695,2670,2655,2630,2615,2682,2642,77,790,500,1900,5,1,15326438,405,-5.46,0.36,12,0.00,-484.00,7345.00,3200,20221201,-17.34,2355,20230103,12.31,3180,-16.82,20230426,2355,12.31,20230103,3200,-17.34,20221201,2355,12.31,20230103,0.17,N,024070,500,76 억,,163950,N,N,37,N,00,N
20230914,160315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2645,5,2,0.19,10983670,4129,28.67,2640,2680,2640,3430,1850,2640,2660.13,1.07,0,150,2870,2755,2675,2560,2480,2812,2617,77,790,500,1900,5,1,15326438,405,-5.46,0.36,12,0.03,-484.00,7345.00,3200,20221201,-17.34,2355,20230103,12.31,3180,-16.82,20230426,2355,12.31,20230103,3200,-17.34,20221201,2355,12.31,20230103,0.17,N,024070,500,76 억,,163890,N,N,37,N,00,N
20230914,150312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2645,5,2,0.19,8313945,3121,21.67,2640,2680,2640,3430,1850,2640,2663.87,1.07,0,119,2870,2755,2675,2560,2480,2812,2617,77,790,500,1900,5,1,15326438,405,-5.46,0.36,12,0.02,-484.00,7345.00,3200,20221201,-17.34,2355,20230103,12.31,3180,-16.82,20230426,2355,12.31,20230103,3200,-17.34,20221201,2355,12.31,20230103,0.17,N,024070,500,76 억,,163890,N,N,1,N,00,N
20230914,140312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2665,25,2,0.95,6175605,2315,16.08,2640,2680,2640,3430,1850,2640,2667.65,1.07,0,60,2870,2755,2675,2560,2480,2812,2617,77,790,500,1900,5,1,15326438,408,-5.51,0.36,12,0.02,-484.00,7345.00,3200,20221201,-16.72,2355,20230103,13.16,3180,-16.19,20230426,2355,13.16,20230103,3200,-16.72,20221201,2355,13.16,20230103,0.17,N,024070,500,76 억,,163890,N,N,1,N,00,N
20230914,130310,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2665,25,2,0.95,6100985,2287,15.88,2640,2680,2640,3430,1850,2640,2667.68,1.07,0,60,2870,2755,2675,2560,2480,2812,2617,77,790,500,1900,5,1,15326438,408,-5.51,0.36,12,0.01,-484.00,7345.00,3200,20221201,-16.72,2355,20230103,13.16,3180,-16.19,20230426,2355,13.16,20230103,3200,-16.72,20221201,2355,13.16,20230103,0.17,N,024070,500,76 억,,163890,N,N,1,N,00,N
20230914,120315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2670,30,2,1.14,5924820,2221,15.42,2640,2680,2640,3430,1850,2640,2667.64,1.07,0,60,2870,2755,2675,2560,2480,2812,2617,77,790,500,1900,5,1,15326438,409,-5.52,0.36,12,0.01,-484.00,7345.00,3200,20221201,-16.56,2355,20230103,13.38,3180,-16.04,20230426,2355,13.38,20230103,3200,-16.56,20221201,2355,13.38,20230103,0.17,N,024070,500,76 억,,163890,N,N,1,N,00,N
20230914,110314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2650,10,2,0.38,5903495,2213,15.37,2640,2680,2640,3430,1850,2640,2667.64,1.07,0,60,2870,2755,2675,2560,2480,2812,2617,77,790,500,1900,5,1,15326438,406,-5.48,0.36,12,0.01,-484.00,7345.00,3200,20221201,-17.19,2355,20230103,12.53,3180,-16.67,20230426,2355,12.53,20230103,3200,-17.19,20221201,2355,12.53,20230103,0.17,N,024070,500,76 억,,163890,N,N,1,N,00,N
20230914,100309,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2680,40,2,1.52,4544415,1704,11.83,2640,2680,2640,3430,1850,2640,2666.91,1.07,0,21,2870,2755,2675,2560,2480,2812,2617,77,790,500,1900,5,1,15326438,411,-5.54,0.36,12,0.01,-484.00,7345.00,3200,20221201,-16.25,2355,20230103,13.80,3180,-15.72,20230426,2355,13.80,20230103,3200,-16.25,20221201,2355,13.80,20230103,0.17,N,024070,500,76 억,,163890,N,N,1,N,00,N
20230914,090315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2640,0,3,0.00,256080,97,0.67,2640,2640,2640,3430,1850,2640,2640.00,1.07,0,2,2870,2755,2675,2560,2480,2812,2617,77,790,500,1900,5,1,15326438,405,-5.45,0.36,12,0.00,-484.00,7345.00,3200,20221201,-17.50,2355,20230103,12.10,3180,-16.98,20230426,2355,12.10,20230103,3200,-17.50,20221201,2355,12.10,20230103,0.17,N,024070,500,76 억,,163890,N,N,1,N,00,N
20230913,160316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2640,50,2,1.93,38095325,14394,87.14,2595,2790,2595,3365,1815,2590,2646.61,1.07,0,39,2823,2706,2603,2486,2383,2655,2435,77,775,500,1860,5,1,15326438,405,-5.45,0.36,12,0.09,-484.00,7345.00,3200,20221201,-17.50,2355,20230103,12.10,3180,-16.98,20230426,2355,12.10,20230103,3200,-17.50,20221201,2355,12.10,20230103,0.17,N,024070,500,76 억,,163851,N,N,1,N,00,N
20230913,150311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2630,40,2,1.54,35611085,13453,81.44,2595,2790,2595,3365,1815,2590,2647.07,1.07,0,39,2823,2706,2603,2486,2383,2655,2435,77,775,500,1860,5,1,15326438,403,-5.43,0.36,12,0.09,-484.00,7345.00,3200,20221201,-17.81,2355,20230103,11.68,3180,-17.30,20230426,2355,11.68,20230103,3200,-17.81,20221201,2355,11.68,20230103,0.17,N,024070,500,76 억,,163851,N,N,1,N,00,N
20230913,140315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2635,45,2,1.74,35492670,13408,81.17,2595,2790,2595,3365,1815,2590,2647.13,1.07,0,39,2823,2706,2603,2486,2383,2655,2435,77,775,500,1860,5,1,15326438,404,-5.44,0.36,12,0.09,-484.00,7345.00,3200,20221201,-17.66,2355,20230103,11.89,3180,-17.14,20230426,2355,11.89,20230103,3200,-17.66,20221201,2355,11.89,20230103,0.17,N,024070,500,76 억,,163851,N,N,1,N,00,N
20230913,130308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2630,40,2,1.54,34948600,13202,79.92,2595,2790,2595,3365,1815,2590,2647.22,1.07,0,39,2823,2706,2603,2486,2383,2655,2435,77,775,500,1860,5,1,15326438,403,-5.43,0.36,12,0.09,-484.00,7345.00,3200,20221201,-17.81,2355,20230103,11.68,3180,-17.30,20230426,2355,11.68,20230103,3200,-17.81,20221201,2355,11.68,20230103,0.17,N,024070,500,76 억,,163851,N,N,1,N,00,N
20230913,120315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2630,40,2,1.54,30667510,11573,70.06,2595,2790,2595,3365,1815,2590,2649.92,1.07,0,19,2823,2706,2603,2486,2383,2655,2435,77,775,500,1860,5,1,15326438,403,-5.43,0.36,12,0.08,-484.00,7345.00,3200,20221201,-17.81,2355,20230103,11.68,3180,-17.30,20230426,2355,11.68,20230103,3200,-17.81,20221201,2355,11.68,20230103,0.17,N,024070,500,76 억,,163851,N,N,1,N,00,N
20230913,110312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2645,55,2,2.12,24633745,9274,56.14,2595,2790,2595,3365,1815,2590,2656.22,1.07,0,-4,2823,2706,2603,2486,2383,2655,2435,77,775,500,1860,5,1,15326438,405,-5.46,0.36,12,0.06,-484.00,7345.00,3200,20221201,-17.34,2355,20230103,12.31,3180,-16.82,20230426,2355,12.31,20230103,3200,-17.34,20221201,2355,12.31,20230103,0.17,N,024070,500,76 억,,163851,N,N,1,N,00,N
20230913,100311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2650,60,2,2.32,19022990,7151,43.29,2595,2790,2595,3365,1815,2590,2660.19,1.07,0,-4,2823,2706,2603,2486,2383,2655,2435,77,775,500,1860,5,1,15326438,406,-5.48,0.36,12,0.05,-484.00,7345.00,3200,20221201,-17.19,2355,20230103,12.53,3180,-16.67,20230426,2355,12.53,20230103,3200,-17.19,20221201,2355,12.53,20230103,0.17,N,024070,500,76 억,,163851,N,N,1,N,00,N
20230913,090309,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2695,105,2,4.05,693310,267,1.62,2595,2695,2595,3365,1815,2590,2596.67,1.07,0,27,2823,2706,2603,2486,2383,2655,2435,77,775,500,1860,5,1,15326438,413,-5.57,0.37,12,0.00,-484.00,7345.00,3200,20221201,-15.78,2355,20230103,14.44,3180,-15.25,20230426,2355,14.44,20230103,3200,-15.78,20221201,2355,14.44,20230103,0.17,N,024070,500,76 억,,163851,N,N,1,N,00,N
20230912,160307,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2590,-80,5,-3.00,43621135,16518,134.80,2705,2720,2500,3470,1870,2670,2640.82,1.07,0,24,2730,2700,2680,2650,2630,2690,2640,77,800,500,1920,5,1,15326438,397,-5.35,0.35,12,0.11,-484.00,7345.00,3200,20221201,-19.06,2355,20230103,9.98,3180,-18.55,20230426,2355,9.98,20230103,3200,-19.06,20221201,2355,9.98,20230103,0.17,N,024070,500,76 억,,163857,N,N,1,N,00,N
20230912,150312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2625,-45,5,-1.69,37282560,14076,114.87,2705,2720,2500,3470,1870,2670,2648.66,1.07,0,1498,2730,2700,2680,2650,2630,2690,2640,77,800,500,1920,5,1,15326438,402,-5.42,0.36,12,0.09,-484.00,7345.00,3200,20221201,-17.97,2355,20230103,11.46,3180,-17.45,20230426,2355,11.46,20230103,3200,-17.97,20221201,2355,11.46,20230103,0.17,N,024070,500,76 억,,163857,N,N,3,N,00,N
20230912,140310,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2675,5,2,0.19,14894050,5576,45.50,2705,2720,2660,3470,1870,2670,2671.10,1.07,0,19,2730,2700,2680,2650,2630,2690,2640,77,800,500,1920,5,1,15326438,410,-5.53,0.36,12,0.04,-484.00,7345.00,3200,20221201,-16.41,2355,20230103,13.59,3180,-15.88,20230426,2355,13.59,20230103,3200,-16.41,20221201,2355,13.59,20230103,0.17,N,024070,500,76 억,,163857,N,N,3,N,00,N
20230912,130308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2660,-10,5,-0.37,13138005,4918,40.13,2705,2720,2660,3470,1870,2670,2671.41,1.07,0,19,2730,2700,2680,2650,2630,2690,2640,77,800,500,1920,5,1,15326438,408,-5.50,0.36,12,0.03,-484.00,7345.00,3200,20221201,-16.88,2355,20230103,12.95,3180,-16.35,20230426,2355,12.95,20230103,3200,-16.88,20221201,2355,12.95,20230103,0.17,N,024070,500,76 억,,163857,N,N,3,N,00,N
20230912,120303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2685,15,2,0.56,7872050,2939,23.98,2705,2720,2670,3470,1870,2670,2678.48,1.07,0,19,2730,2700,2680,2650,2630,2690,2640,77,800,500,1920,5,1,15326438,412,-5.55,0.37,12,0.02,-484.00,7345.00,3200,20221201,-16.09,2355,20230103,14.01,3180,-15.57,20230426,2355,14.01,20230103,3200,-16.09,20221201,2355,14.01,20230103,0.17,N,024070,500,76 억,,163857,N,N,3,N,00,N
20230912,110306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2685,15,2,0.56,4883745,1821,14.86,2705,2720,2670,3470,1870,2670,2681.90,1.07,0,19,2730,2700,2680,2650,2630,2690,2640,77,800,500,1920,5,1,15326438,412,-5.55,0.37,12,0.01,-484.00,7345.00,3200,20221201,-16.09,2355,20230103,14.01,3180,-15.57,20230426,2355,14.01,20230103,3200,-16.09,20221201,2355,14.01,20230103,0.17,N,024070,500,76 억,,163857,N,N,3,N,00,N
20230912,100307,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2675,5,2,0.19,1383350,515,4.20,2705,2720,2675,3470,1870,2670,2686.12,1.07,0,-1,2730,2700,2680,2650,2630,2690,2640,77,800,500,1920,5,1,15326438,410,-5.53,0.36,12,0.00,-484.00,7345.00,3200,20221201,-16.41,2355,20230103,13.59,3180,-15.88,20230426,2355,13.59,20230103,3200,-16.41,20221201,2355,13.59,20230103,0.17,N,024070,500,76 억,,163857,N,N,3,N,00,N
20230912,090311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2670,0,3,0.00,0,0,0.00,0,0,0,3470,1870,2670,0.00,1.07,0,0,2730,2700,2680,2650,2630,2690,2640,77,800,500,1920,5,1,15326438,409,-5.52,0.36,12,0.00,-484.00,7345.00,3200,20221201,-16.56,2355,20230103,13.38,3180,-16.04,20230426,2355,13.38,20230103,3200,-16.56,20221201,2355,13.38,20230103,0.17,N,024070,500,76 억,,163857,N,N,3,N,00,N
20230911,160303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2670,-25,5,-0.93,32789540,12254,206.47,2695,2710,2660,3500,1890,2695,2675.82,1.07,0,-6,2745,2720,2695,2670,2645,2707,2657,77,805,500,1940,5,1,15326438,409,-5.52,0.36,12,0.08,-484.00,7345.00,3200,20221201,-16.56,2355,20230103,13.38,3180,-16.04,20230426,2355,13.38,20230103,3200,-16.56,20221201,2355,13.38,20230103,0.17,N,024070,500,76 억,,163863,N,N,3,N,00,N
20230911,150311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2700,5,2,0.19,32339755,12086,203.64,2695,2710,2660,3500,1890,2695,2675.80,1.07,0,-6,2745,2720,2695,2670,2645,2707,2657,77,805,500,1940,5,1,15326438,414,-5.58,0.37,12,0.08,-484.00,7345.00,3200,20221201,-15.62,2355,20230103,14.65,3180,-15.09,20230426,2355,14.65,20230103,3200,-15.62,20221201,2355,14.65,20230103,0.17,N,024070,500,76 억,,163863,N,N,3,N,00,N
20230911,140311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2685,-10,5,-0.37,27426895,10258,172.84,2695,2710,2660,3500,1890,2695,2673.71,1.07,0,594,2745,2720,2695,2670,2645,2707,2657,77,805,500,1940,5,1,15326438,412,-5.55,0.37,12,0.07,-484.00,7345.00,3200,20221201,-16.09,2355,20230103,14.01,3180,-15.57,20230426,2355,14.01,20230103,3200,-16.09,20221201,2355,14.01,20230103,0.17,N,024070,500,76 억,,163863,N,N,3,N,00,N
20230911,130307,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2675,-20,5,-0.74,23487330,8785,148.02,2695,2710,2660,3500,1890,2695,2673.57,1.07,0,596,2745,2720,2695,2670,2645,2707,2657,77,805,500,1940,5,1,15326438,410,-5.53,0.36,12,0.06,-484.00,7345.00,3200,20221201,-16.41,2355,20230103,13.59,3180,-15.88,20230426,2355,13.59,20230103,3200,-16.41,20221201,2355,13.59,20230103,0.17,N,024070,500,76 억,,163863,N,N,3,N,00,N
20230911,120308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2665,-30,5,-1.11,18033645,6746,113.66,2695,2710,2660,3500,1890,2695,2673.24,1.07,0,597,2745,2720,2695,2670,2645,2707,2657,77,805,500,1940,5,1,15326438,408,-5.51,0.36,12,0.04,-484.00,7345.00,3200,20221201,-16.72,2355,20230103,13.16,3180,-16.19,20230426,2355,13.16,20230103,3200,-16.72,20221201,2355,13.16,20230103,0.17,N,024070,500,76 억,,163863,N,N,3,N,00,N
20230911,110302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2675,-20,5,-0.74,7454255,2779,46.82,2695,2710,2665,3500,1890,2695,2682.35,1.07,0,8,2745,2720,2695,2670,2645,2707,2657,77,805,500,1940,5,1,15326438,410,-5.53,0.36,12,0.02,-484.00,7345.00,3200,20221201,-16.41,2355,20230103,13.59,3180,-15.88,20230426,2355,13.59,20230103,3200,-16.41,20221201,2355,13.59,20230103,0.17,N,024070,500,76 억,,163863,N,N,3,N,00,N
20230911,100303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2690,-5,5,-0.19,7400555,2759,46.49,2695,2710,2665,3500,1890,2695,2682.33,1.07,0,8,2745,2720,2695,2670,2645,2707,2657,77,805,500,1940,5,1,15326438,412,-5.56,0.37,12,0.02,-484.00,7345.00,3200,20221201,-15.94,2355,20230103,14.23,3180,-15.41,20230426,2355,14.23,20230103,3200,-15.94,20221201,2355,14.23,20230103,0.17,N,024070,500,76 억,,163863,N,N,3,N,00,N
20230911,090303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2690,-5,5,-0.19,2096605,778,13.11,2695,2695,2690,3500,1890,2695,2694.87,1.07,0,0,2745,2720,2695,2670,2645,2707,2657,77,805,500,1940,5,1,15326438,412,-5.56,0.37,12,0.01,-484.00,7345.00,3200,20221201,-15.94,2355,20230103,14.23,3180,-15.41,20230426,2355,14.23,20230103,3200,-15.94,20221201,2355,14.23,20230103,0.17,N,024070,500,76 억,,163863,N,N,3,N,00,N
20230908,160307,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2695,-10,5,-0.37,15968750,5935,101.30,2700,2720,2670,3515,1895,2705,2690.61,1.07,0,85,2791,2747,2726,2682,2661,2737,2672,77,810,500,1940,5,1,15326438,413,-5.57,0.37,12,0.04,-484.00,7345.00,3200,20221201,-15.78,2355,20230103,14.44,3180,-15.25,20230426,2355,14.44,20230103,3200,-15.78,20221201,2355,14.44,20230103,0.17,N,024070,500,76 억,,163836,N,N,3,N,00,N
20230908,150307,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2695,-10,5,-0.37,15739925,5850,99.85,2700,2720,2670,3515,1895,2705,2690.59,1.07,0,85,2791,2747,2726,2682,2661,2737,2672,77,810,500,1940,5,1,15326438,413,-5.57,0.37,12,0.04,-484.00,7345.00,3200,20221201,-15.78,2355,20230103,14.44,3180,-15.25,20230426,2355,14.44,20230103,3200,-15.78,20221201,2355,14.44,20230103,0.17,N,024070,500,76 억,,163836,N,N,5,N,00,N
20230908,140305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2695,-10,5,-0.37,12865665,4782,81.62,2700,2720,2670,3515,1895,2705,2690.44,1.07,0,299,2791,2747,2726,2682,2661,2737,2672,77,810,500,1940,5,1,15326438,413,-5.57,0.37,12,0.03,-484.00,7345.00,3200,20221201,-15.78,2355,20230103,14.44,3180,-15.25,20230426,2355,14.44,20230103,3200,-15.78,20221201,2355,14.44,20230103,0.17,N,024070,500,76 억,,163836,N,N,5,N,00,N
20230908,130309,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2680,-25,5,-0.92,9957500,3693,63.03,2700,2720,2680,3515,1895,2705,2696.32,1.07,0,299,2791,2747,2726,2682,2661,2737,2672,77,810,500,1940,5,1,15326438,411,-5.54,0.36,12,0.02,-484.00,7345.00,3200,20221201,-16.25,2355,20230103,13.80,3180,-15.72,20230426,2355,13.80,20230103,3200,-16.25,20221201,2355,13.80,20230103,0.17,N,024070,500,76 억,,163836,N,N,5,N,00,N
20230908,120315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2700,-5,5,-0.18,7207805,2669,45.55,2700,2720,2700,3515,1895,2705,2700.56,1.07,0,58,2791,2747,2726,2682,2661,2737,2672,77,810,500,1940,5,1,15326438,414,-5.58,0.37,12,0.02,-484.00,7345.00,3200,20221201,-15.62,2355,20230103,14.65,3180,-15.09,20230426,2355,14.65,20230103,3200,-15.62,20221201,2355,14.65,20230103,0.17,N,024070,500,76 억,,163836,N,N,5,N,00,N
20230908,110309,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2715,10,2,0.37,5217855,1932,32.97,2700,2720,2700,3515,1895,2705,2700.75,1.07,0,58,2791,2747,2726,2682,2661,2737,2672,77,810,500,1940,5,1,15326438,416,-5.61,0.37,12,0.01,-484.00,7345.00,3200,20221201,-15.16,2355,20230103,15.29,3180,-14.62,20230426,2355,15.29,20230103,3200,-15.16,20221201,2355,15.29,20230103,0.17,N,024070,500,76 억,,163836,N,N,5,N,00,N
20230908,100306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2720,15,2,0.55,658960,244,4.16,2700,2720,2700,3515,1895,2705,2700.66,1.07,0,58,2791,2747,2726,2682,2661,2737,2672,77,810,500,1940,5,1,15326438,417,-5.62,0.37,12,0.00,-484.00,7345.00,3200,20221201,-15.00,2355,20230103,15.50,3180,-14.47,20230426,2355,15.50,20230103,3200,-15.00,20221201,2355,15.50,20230103,0.17,N,024070,500,76 억,,163836,N,N,5,N,00,N
20230908,090311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2705,0,3,0.00,642640,238,4.06,2700,2705,2700,3515,1895,2705,2700.17,1.07,0,58,2791,2747,2726,2682,2661,2737,2672,77,810,500,1940,5,1,15326438,415,-5.59,0.37,12,0.00,-484.00,7345.00,3200,20221201,-15.47,2355,20230103,14.86,3180,-14.94,20230426,2355,14.86,20230103,3200,-15.47,20221201,2355,14.86,20230103,0.17,N,024070,500,76 억,,163836,N,N,5,N,00,N
20230907,160306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2705,-50,5,-1.81,16036205,5859,286.50,2770,2770,2705,3580,1930,2755,2737.02,1.07,0,-62,2818,2786,2768,2736,2718,2777,2727,77,825,500,1980,5,1,15326438,415,-5.59,0.37,12,0.04,-484.00,7345.00,3200,20221201,-15.47,2355,20230103,14.86,3180,-14.94,20230426,2355,14.86,20230103,3200,-15.47,20221201,2355,14.86,20230103,0.17,N,024070,500,76 억,,163898,N,N,5,N,00,N
20230907,150306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2750,-5,5,-0.18,8532770,3105,151.83,2770,2770,2735,3580,1930,2755,2748.07,1.07,0,-62,2818,2786,2768,2736,2718,2777,2727,77,825,500,1980,5,1,15326438,421,-5.68,0.37,12,0.02,-484.00,7345.00,3200,20221201,-14.06,2355,20230103,16.77,3180,-13.52,20230426,2355,16.77,20230103,3200,-14.06,20221201,2355,16.77,20230103,0.17,N,024070,500,76 억,,163898,N,N,6,N,00,N
20230907,140306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2755,0,3,0.00,7199380,2621,128.17,2770,2770,2735,3580,1930,2755,2746.81,1.07,0,-41,2818,2786,2768,2736,2718,2777,2727,77,825,500,1980,5,1,15326438,422,-5.69,0.38,12,0.02,-484.00,7345.00,3200,20221201,-13.91,2355,20230103,16.99,3180,-13.36,20230426,2355,16.99,20230103,3200,-13.91,20221201,2355,16.99,20230103,0.17,N,024070,500,76 억,,163898,N,N,6,N,00,N
20230907,130307,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2760,5,2,0.18,6338265,2309,112.91,2770,2770,2735,3580,1930,2755,2745.03,1.07,0,-40,2818,2786,2768,2736,2718,2777,2727,77,825,500,1980,5,1,15326438,423,-5.70,0.38,12,0.02,-484.00,7345.00,3200,20221201,-13.75,2355,20230103,17.20,3180,-13.21,20230426,2355,17.20,20230103,3200,-13.75,20221201,2355,17.20,20230103,0.17,N,024070,500,76 억,,163898,N,N,6,N,00,N
20230907,120309,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2745,-10,5,-0.36,4172835,1523,74.47,2770,2770,2735,3580,1930,2755,2739.88,1.07,0,-33,2818,2786,2768,2736,2718,2777,2727,77,825,500,1980,5,1,15326438,421,-5.67,0.37,12,0.01,-484.00,7345.00,3200,20221201,-14.22,2355,20230103,16.56,3180,-13.68,20230426,2355,16.56,20230103,3200,-14.22,20221201,2355,16.56,20230103,0.17,N,024070,500,76 억,,163898,N,N,6,N,00,N
20230907,110307,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2735,-20,5,-0.73,3732480,1362,66.60,2770,2770,2735,3580,1930,2755,2740.44,1.07,0,-33,2818,2786,2768,2736,2718,2777,2727,77,825,500,1980,5,1,15326438,419,-5.65,0.37,12,0.01,-484.00,7345.00,3200,20221201,-14.53,2355,20230103,16.14,3180,-13.99,20230426,2355,16.14,20230103,3200,-14.53,20221201,2355,16.14,20230103,0.17,N,024070,500,76 억,,163898,N,N,6,N,00,N
20230907,100307,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2745,-10,5,-0.36,319030,116,5.67,2770,2770,2740,3580,1930,2755,2750.26,1.07,0,-9,2818,2786,2768,2736,2718,2777,2727,77,825,500,1980,5,1,15326438,421,-5.67,0.37,12,0.00,-484.00,7345.00,3200,20221201,-14.22,2355,20230103,16.56,3180,-13.68,20230426,2355,16.56,20230103,3200,-14.22,20221201,2355,16.56,20230103,0.17,N,024070,500,76 억,,163898,N,N,6,N,00,N
20230907,090309,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2770,15,2,0.54,2770,1,0.05,2770,2770,2770,3580,1930,2755,2770.00,1.07,0,0,2818,2786,2768,2736,2718,2777,2727,77,825,500,1980,5,1,15326438,425,-5.72,0.38,12,0.00,-484.00,7345.00,3200,20221201,-13.44,2355,20230103,17.62,3180,-12.89,20230426,2355,17.62,20230103,3200,-13.44,20221201,2355,17.62,20230103,0.17,N,024070,500,76 억,,163898,N,N,6,N,00,N
20230906,160304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2755,-15,5,-0.54,5661095,2045,47.71,2800,2800,2750,3600,1940,2770,2768.26,1.07,0,13,2803,2786,2758,2741,2713,2795,2750,77,830,500,1990,5,1,15326438,422,-5.69,0.38,12,0.01,-484.00,7345.00,3200,20220905,-13.91,2355,20230103,16.99,3180,-13.36,20230426,2355,16.99,20230103,3200,-13.91,20221201,2355,16.99,20230103,0.17,N,024070,500,76 억,,163885,N,N,6,N,00,N
20230906,150305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2765,-5,5,-0.18,5313835,1919,44.77,2800,2800,2750,3600,1940,2770,2769.06,1.07,0,21,2803,2786,2758,2741,2713,2795,2750,77,830,500,1990,5,1,15326438,424,-5.71,0.38,12,0.01,-484.00,7345.00,3200,20220905,-13.59,2355,20230103,17.41,3180,-13.05,20230426,2355,17.41,20230103,3200,-13.59,20221201,2355,17.41,20230103,0.17,N,024070,500,76 억,,163885,N,N,11,N,00,N
20230906,140307,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2765,-5,5,-0.18,5313835,1919,44.77,2800,2800,2750,3600,1940,2770,2769.06,1.07,0,21,2803,2786,2758,2741,2713,2795,2750,77,830,500,1990,5,1,15326438,424,-5.71,0.38,12,0.01,-484.00,7345.00,3200,20220905,-13.59,2355,20230103,17.41,3180,-13.05,20230426,2355,17.41,20230103,3200,-13.59,20221201,2355,17.41,20230103,0.17,N,024070,500,76 억,,163885,N,N,11,N,00,N
20230906,130306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2765,-5,5,-0.18,4987585,1801,42.02,2800,2800,2750,3600,1940,2770,2769.34,1.07,0,25,2803,2786,2758,2741,2713,2795,2750,77,830,500,1990,5,1,15326438,424,-5.71,0.38,12,0.01,-484.00,7345.00,3200,20220905,-13.59,2355,20230103,17.41,3180,-13.05,20230426,2355,17.41,20230103,3200,-13.59,20221201,2355,17.41,20230103,0.17,N,024070,500,76 억,,163885,N,N,11,N,00,N
20230906,120309,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2765,-5,5,-0.18,4962700,1792,41.81,2800,2800,2750,3600,1940,2770,2769.36,1.07,0,25,2803,2786,2758,2741,2713,2795,2750,77,830,500,1990,5,1,15326438,424,-5.71,0.38,12,0.01,-484.00,7345.00,3200,20220905,-13.59,2355,20230103,17.41,3180,-13.05,20230426,2355,17.41,20230103,3200,-13.59,20221201,2355,17.41,20230103,0.17,N,024070,500,76 억,,163885,N,N,11,N,00,N
20230906,110308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2765,-5,5,-0.18,4741500,1712,39.94,2800,2800,2750,3600,1940,2770,2769.57,1.07,0,25,2803,2786,2758,2741,2713,2795,2750,77,830,500,1990,5,1,15326438,424,-5.71,0.38,12,0.01,-484.00,7345.00,3200,20220905,-13.59,2355,20230103,17.41,3180,-13.05,20230426,2355,17.41,20230103,3200,-13.59,20221201,2355,17.41,20230103,0.17,N,024070,500,76 억,,163885,N,N,11,N,00,N
20230906,100301,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2750,-20,5,-0.72,3433155,1239,28.91,2800,2800,2750,3600,1940,2770,2770.91,1.07,0,32,2803,2786,2758,2741,2713,2795,2750,77,830,500,1990,5,1,15326438,421,-5.68,0.37,12,0.01,-484.00,7345.00,3200,20220905,-14.06,2355,20230103,16.77,3180,-13.52,20230426,2355,16.77,20230103,3200,-14.06,20221201,2355,16.77,20230103,0.17,N,024070,500,76 억,,163885,N,N,11,N,00,N
20230906,090303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2800,30,2,1.08,226800,81,1.89,2800,2800,2800,3600,1940,2770,2800.00,1.07,0,0,2803,2786,2758,2741,2713,2795,2750,77,830,500,1990,5,1,15326438,429,-5.79,0.38,12,0.00,-484.00,7345.00,3200,20220905,-12.50,2355,20230103,18.90,3180,-11.95,20230426,2355,18.90,20230103,3200,-12.50,20221201,2355,18.90,20230103,0.17,N,024070,500,76 억,,163885,N,N,11,N,00,N
20230905,160303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2770,0,3,0.00,11764705,4286,152.74,2730,2775,2730,3600,1940,2770,2744.91,1.07,0,-184,2810,2790,2780,2760,2750,2785,2755,77,830,500,1990,5,1,15326438,425,-5.72,0.38,12,0.03,-484.00,7345.00,3200,20220905,-13.44,2355,20230103,17.62,3180,-12.89,20230426,2355,17.62,20230103,3200,-13.44,20220905,2355,17.62,20230103,0.17,N,024070,500,76 억,,164069,N,N,11,N,00,N
20230905,150312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2735,-35,5,-1.26,11613675,4231,150.78,2730,2775,2730,3600,1940,2770,2744.90,1.07,0,-184,2810,2790,2780,2760,2750,2785,2755,77,830,500,1990,5,1,15326438,419,-5.65,0.37,12,0.03,-484.00,7345.00,3200,20220905,-14.53,2355,20230103,16.14,3180,-13.99,20230426,2355,16.14,20230103,3200,-14.53,20220905,2355,16.14,20230103,0.17,N,024070,500,76 억,,164069,N,N,28,N,00,N
20230905,140305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2770,0,3,0.00,3875515,1409,50.21,2730,2775,2730,3600,1940,2770,2750.54,1.07,0,-183,2810,2790,2780,2760,2750,2785,2755,77,830,500,1990,5,1,15326438,425,-5.72,0.38,12,0.01,-484.00,7345.00,3200,20220905,-13.44,2355,20230103,17.62,3180,-12.89,20230426,2355,17.62,20230103,3200,-13.44,20220905,2355,17.62,20230103,0.17,N,024070,500,76 억,,164069,N,N,28,N,00,N
20230905,130255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2775,5,2,0.18,2055410,751,26.76,2730,2775,2730,3600,1940,2770,2736.90,1.07,0,2,2810,2790,2780,2760,2750,2785,2755,77,830,500,1990,5,1,15326438,425,-5.73,0.38,12,0.00,-484.00,7345.00,3200,20220905,-13.28,2355,20230103,17.83,3180,-12.74,20230426,2355,17.83,20230103,3200,-13.28,20220905,2355,17.83,20230103,0.17,N,024070,500,76 억,,164069,N,N,28,N,00,N
20230905,120304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2775,5,2,0.18,1966820,719,25.62,2730,2775,2730,3600,1940,2770,2735.49,1.07,0,2,2810,2790,2780,2760,2750,2785,2755,77,830,500,1990,5,1,15326438,425,-5.73,0.38,12,0.00,-484.00,7345.00,3200,20220905,-13.28,2355,20230103,17.83,3180,-12.74,20230426,2355,17.83,20230103,3200,-13.28,20220905,2355,17.83,20230103,0.17,N,024070,500,76 억,,164069,N,N,28,N,00,N
20230905,110303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2775,5,2,0.18,1961285,717,25.55,2730,2775,2730,3600,1940,2770,2735.40,1.07,0,2,2810,2790,2780,2760,2750,2785,2755,77,830,500,1990,5,1,15326438,425,-5.73,0.38,12,0.00,-484.00,7345.00,3200,20220905,-13.28,2355,20230103,17.83,3180,-12.74,20230426,2355,17.83,20230103,3200,-13.28,20220905,2355,17.83,20230103,0.17,N,024070,500,76 억,,164069,N,N,28,N,00,N
20230905,100301,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2740,-30,5,-1.08,1914725,700,24.95,2730,2775,2730,3600,1940,2770,2735.32,1.07,0,2,2810,2790,2780,2760,2750,2785,2755,77,830,500,1990,5,1,15326438,420,-5.66,0.37,12,0.00,-484.00,7345.00,3200,20220905,-14.38,2355,20230103,16.35,3180,-13.84,20230426,2355,16.35,20230103,3200,-14.38,20220905,2355,16.35,20230103,0.17,N,024070,500,76 억,,164069,N,N,28,N,00,N
20230905,090257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2775,5,2,0.18,701655,257,9.16,2730,2775,2730,3600,1940,2770,2730.18,1.07,0,-1,2810,2790,2780,2760,2750,2785,2755,77,830,500,1990,5,1,15326438,425,-5.73,0.38,12,0.00,-484.00,7345.00,3200,20220905,-13.28,2355,20230103,17.83,3180,-12.74,20230426,2355,17.83,20230103,3200,-13.28,20220905,2355,17.83,20230103,0.17,N,024070,500,76 억,,164069,N,N,28,N,00,N
20230904,160300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2770,0,3,0.00,7734135,2783,68.67,2775,2800,2770,3600,1940,2770,2779.06,1.07,0,-40,2786,2777,2771,2762,2756,2775,2760,77,830,500,1990,5,1,15326438,425,-5.72,0.38,12,0.02,-484.00,7345.00,3200,20220905,-13.44,2355,20230103,17.62,3180,-12.89,20230426,2355,17.62,20230103,3200,-13.44,20220905,2355,17.62,20230103,0.17,N,024070,500,76 억,,164069,N,N,28,N,00,N
20230904,150257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2780,10,2,0.36,6819980,2453,60.52,2775,2800,2775,3600,1940,2770,2780.26,1.07,0,0,2786,2777,2771,2762,2756,2775,2760,77,830,500,1990,5,1,15326438,426,-5.74,0.38,12,0.02,-484.00,7345.00,3200,20220905,-13.12,2355,20230103,18.05,3180,-12.58,20230426,2355,18.05,20230103,3200,-13.12,20220905,2355,18.05,20230103,0.17,N,024070,500,76 억,,164069,N,N,3,N,00,N
20230904,140257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2775,5,2,0.18,3590940,1291,31.85,2775,2800,2775,3600,1940,2770,2781.52,1.07,0,0,2786,2777,2771,2762,2756,2775,2760,77,830,500,1990,5,1,15326438,425,-5.73,0.38,12,0.01,-484.00,7345.00,3200,20220905,-13.28,2355,20230103,17.83,3180,-12.74,20230426,2355,17.83,20230103,3200,-13.28,20220905,2355,17.83,20230103,0.17,N,024070,500,76 억,,164069,N,N,3,N,00,N
20230904,130259,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2775,5,2,0.18,3554865,1278,31.53,2775,2800,2775,3600,1940,2770,2781.58,1.07,0,0,2786,2777,2771,2762,2756,2775,2760,77,830,500,1990,5,1,15326438,425,-5.73,0.38,12,0.01,-484.00,7345.00,3200,20220905,-13.28,2355,20230103,17.83,3180,-12.74,20230426,2355,17.83,20230103,3200,-13.28,20220905,2355,17.83,20230103,0.17,N,024070,500,76 억,,164069,N,N,3,N,00,N
20230904,120256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2775,5,2,0.18,3357840,1207,29.78,2775,2800,2775,3600,1940,2770,2781.97,1.07,0,0,2786,2777,2771,2762,2756,2775,2760,77,830,500,1990,5,1,15326438,425,-5.73,0.38,12,0.01,-484.00,7345.00,3200,20220905,-13.28,2355,20230103,17.83,3180,-12.74,20230426,2355,17.83,20230103,3200,-13.28,20220905,2355,17.83,20230103,0.17,N,024070,500,76 억,,164069,N,N,3,N,00,N
20230904,110251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2775,5,2,0.18,2306115,828,20.43,2775,2800,2775,3600,1940,2770,2785.16,1.07,0,0,2786,2777,2771,2762,2756,2775,2760,77,830,500,1990,5,1,15326438,425,-5.73,0.38,12,0.01,-484.00,7345.00,3200,20220905,-13.28,2355,20230103,17.83,3180,-12.74,20230426,2355,17.83,20230103,3200,-13.28,20220905,2355,17.83,20230103,0.17,N,024070,500,76 억,,164069,N,N,3,N,00,N
20230904,100250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2775,5,2,0.18,2036590,731,18.04,2775,2800,2775,3600,1940,2770,2786.03,1.07,0,0,2786,2777,2771,2762,2756,2775,2760,77,830,500,1990,5,1,15326438,425,-5.73,0.38,12,0.00,-484.00,7345.00,3200,20220905,-13.28,2355,20230103,17.83,3180,-12.74,20230426,2355,17.83,20230103,3200,-13.28,20220905,2355,17.83,20230103,0.17,N,024070,500,76 억,,164069,N,N,3,N,00,N
20230904,090256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2775,5,2,0.18,105450,38,0.94,2775,2775,2775,3600,1940,2770,2775.00,1.07,0,0,2786,2777,2771,2762,2756,2775,2760,77,830,500,1990,5,1,15326438,425,-5.73,0.38,12,0.00,-484.00,7345.00,3200,20220905,-13.28,2355,20230103,17.83,3180,-12.74,20230426,2355,17.83,20230103,3200,-13.28,20220905,2355,17.83,20230103,0.17,N,024070,500,76 억,,164069,N,N,3,N,00,N
20230901,160252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2770,-5,5,-0.18,11256425,4053,40.94,2780,2780,2765,3605,1945,2775,2777.31,1.07,0,-370,2841,2807,2776,2742,2711,2792,2727,77,830,500,1990,5,1,15326438,425,-5.72,0.38,12,0.03,-484.00,7345.00,3200,20220831,-13.44,2355,20230103,17.62,3180,-12.89,20230426,2355,17.62,20230103,3200,-13.44,20220905,2355,17.62,20230103,0.17,N,024070,500,76 억,,164429,N,N,3,N,00,N
20230901,150257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2780,5,2,0.18,10629645,3827,38.66,2780,2780,2765,3605,1945,2775,2777.54,1.07,0,-360,2841,2807,2776,2742,2711,2792,2727,77,830,500,1990,5,1,15326438,426,-5.74,0.38,12,0.02,-484.00,7345.00,3200,20220831,-13.12,2355,20230103,18.05,3180,-12.58,20230426,2355,18.05,20230103,3200,-13.12,20220905,2355,18.05,20230103,0.17,N,024070,500,76 억,,164429,N,N,1,N,00,N
20230901,140254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2765,-10,5,-0.36,8027805,2891,29.20,2780,2780,2765,3605,1945,2775,2776.83,1.07,0,-360,2841,2807,2776,2742,2711,2792,2727,77,830,500,1990,5,1,15326438,424,-5.71,0.38,12,0.02,-484.00,7345.00,3200,20220831,-13.59,2355,20230103,17.41,3180,-13.05,20230426,2355,17.41,20230103,3200,-13.59,20220905,2355,17.41,20230103,0.17,N,024070,500,76 억,,164429,N,N,1,N,00,N
20230901,130253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2780,5,2,0.18,4274860,1538,15.54,2780,2780,2775,3605,1945,2775,2779.49,1.07,0,0,2841,2807,2776,2742,2711,2792,2727,77,830,500,1990,5,1,15326438,426,-5.74,0.38,12,0.01,-484.00,7345.00,3200,20220831,-13.12,2355,20230103,18.05,3180,-12.58,20230426,2355,18.05,20230103,3200,-13.12,20220905,2355,18.05,20230103,0.17,N,024070,500,76 억,,164429,N,N,1,N,00,N
20230901,120254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2780,5,2,0.18,541600,195,1.97,2780,2780,2775,3605,1945,2775,2777.44,1.07,0,0,2841,2807,2776,2742,2711,2792,2727,77,830,500,1990,5,1,15326438,426,-5.74,0.38,12,0.00,-484.00,7345.00,3200,20220831,-13.12,2355,20230103,18.05,3180,-12.58,20230426,2355,18.05,20230103,3200,-13.12,20220905,2355,18.05,20230103,0.17,N,024070,500,76 억,,164429,N,N,1,N,00,N
20230901,110253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2780,5,2,0.18,435960,157,1.59,2780,2780,2775,3605,1945,2775,2776.82,1.07,0,0,2841,2807,2776,2742,2711,2792,2727,77,830,500,1990,5,1,15326438,426,-5.74,0.38,12,0.00,-484.00,7345.00,3200,20220831,-13.12,2355,20230103,18.05,3180,-12.58,20230426,2355,18.05,20230103,3200,-13.12,20220905,2355,18.05,20230103,0.17,N,024070,500,76 억,,164429,N,N,1,N,00,N
20230901,100253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2780,5,2,0.18,430400,155,1.57,2780,2780,2775,3605,1945,2775,2776.77,1.07,0,0,2841,2807,2776,2742,2711,2792,2727,77,830,500,1990,5,1,15326438,426,-5.74,0.38,12,0.00,-484.00,7345.00,3200,20220831,-13.12,2355,20230103,18.05,3180,-12.58,20230426,2355,18.05,20230103,3200,-13.12,20220905,2355,18.05,20230103,0.17,N,024070,500,76 억,,164429,N,N,1,N,00,N
20230901,090249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2775,0,3,0.00,0,0,0.00,0,0,0,3605,1945,2775,0.00,1.07,0,0,2841,2807,2776,2742,2711,2792,2727,77,830,500,1990,5,1,15326438,425,-5.73,0.38,12,0.00,-484.00,7345.00,3200,20220831,-13.28,2355,20230103,17.83,3180,-12.74,20230426,2355,17.83,20230103,3200,-13.28,20220905,2355,17.83,20230103,0.17,N,024070,500,76 억,,164429,N,N,1,N,00,N