KissMeData/226320/price/prices-20230801.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
20230831,161008,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17590,-100,5,-0.57,1201233020,68730,65.06,17690,17800,17350,22950,12390,17690,17477.51,0.91,0,-3878,18123,17906,17553,17336,16983,18015,17445,110,5260,500,12730,10,1,21929315,3857,-56.56,1.05,12,0.31,-311.00,16825.00,20950,20220922,-16.04,11130,20230726,58.04,20750,-15.23,20230811,11130,58.04,20230726,20950,-16.04,20220922,11130,58.04,20230726,1.92,N,226320,500,109 억,,199235,N,N,13,N,00,N
20230831,151247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17440,-250,5,-1.41,1118375480,64010,60.59,17690,17800,17350,22950,12390,17690,17471.89,0.91,0,-3200,18123,17906,17553,17336,16983,18015,17445,110,5260,500,12730,10,1,21929315,3824,-56.08,1.04,12,0.29,-311.00,16825.00,20950,20220922,-16.75,11130,20230726,56.69,20750,-15.95,20230811,11130,56.69,20230726,20950,-16.75,20220922,11130,56.69,20230726,1.92,N,226320,500,109 억,,199235,N,N,517,N,00,N
20230831,141357,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17360,-330,5,-1.87,863853400,49380,46.75,17690,17800,17350,22950,12390,17690,17493.99,0.91,0,-2741,18123,17906,17553,17336,16983,18015,17445,110,5260,500,12730,10,1,21929315,3807,-55.82,1.03,12,0.23,-311.00,16825.00,20950,20220922,-17.14,11130,20230726,55.97,20750,-16.34,20230811,11130,55.97,20230726,20950,-17.14,20220922,11130,55.97,20230726,1.92,N,226320,500,109 억,,199235,N,N,517,N,00,N
20230831,131322,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17370,-320,5,-1.81,724221540,41345,39.14,17690,17800,17370,22950,12390,17690,17516.54,0.91,0,-2610,18123,17906,17553,17336,16983,18015,17445,110,5260,500,12730,10,1,21929315,3809,-55.85,1.03,12,0.19,-311.00,16825.00,20950,20220922,-17.09,11130,20230726,56.06,20750,-16.29,20230811,11130,56.06,20230726,20950,-17.09,20220922,11130,56.06,20230726,1.92,N,226320,500,109 억,,199235,N,N,517,N,00,N
20230831,121408,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17550,-140,5,-0.79,618265840,35270,33.39,17690,17800,17390,22950,12390,17690,17529.51,0.91,0,-375,18123,17906,17553,17336,16983,18015,17445,110,5260,500,12730,10,1,21929315,3849,-56.43,1.04,12,0.16,-311.00,16825.00,20950,20220922,-16.23,11130,20230726,57.68,20750,-15.42,20230811,11130,57.68,20230726,20950,-16.23,20220922,11130,57.68,20230726,1.92,N,226320,500,109 억,,199235,N,N,517,N,00,N
20230831,111841,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17550,-140,5,-0.79,580226780,33101,31.33,17690,17800,17390,22950,12390,17690,17528.98,0.91,0,-709,18123,17906,17553,17336,16983,18015,17445,110,5260,500,12730,10,1,21929315,3849,-56.43,1.04,12,0.15,-311.00,16825.00,20950,20220922,-16.23,11130,20230726,57.68,20750,-15.42,20230811,11130,57.68,20230726,20950,-16.23,20220922,11130,57.68,20230726,1.92,N,226320,500,109 억,,199235,N,N,517,N,00,N
20230831,101456,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17550,-140,5,-0.79,484109370,27606,26.13,17690,17800,17390,22950,12390,17690,17536.38,0.91,0,-1040,18123,17906,17553,17336,16983,18015,17445,110,5260,500,12730,10,1,21929315,3849,-56.43,1.04,12,0.13,-311.00,16825.00,20950,20220922,-16.23,11130,20230726,57.68,20750,-15.42,20230811,11130,57.68,20230726,20950,-16.23,20220922,11130,57.68,20230726,1.92,N,226320,500,109 억,,199235,N,N,517,N,00,N
20230831,091326,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17610,-80,5,-0.45,199492900,11305,10.70,17690,17800,17520,22950,12390,17690,17646.43,0.91,0,-770,18123,17906,17553,17336,16983,18015,17445,110,5260,500,12730,10,1,21929315,3862,-56.62,1.05,12,0.05,-311.00,16825.00,20950,20220922,-15.94,11130,20230726,58.22,20750,-15.13,20230811,11130,58.22,20230726,20950,-15.94,20220922,11130,58.22,20230726,1.92,N,226320,500,109 억,,199235,N,N,517,N,00,N
20230830,161013,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17690,330,2,1.90,1809381010,103526,107.73,17400,17770,17200,22550,12160,17360,17476.81,0.88,0,5557,17920,17640,17370,17090,16820,17780,17230,110,5190,500,12490,10,1,21929315,3879,-56.88,1.05,12,0.47,-311.00,16825.00,20950,20220922,-15.56,11130,20230726,58.94,20750,-14.75,20230811,11130,58.94,20230726,20950,-15.56,20220922,11130,58.94,20230726,1.79,N,226320,500,109 억,,192604,N,N,517,N,00,N
20230830,151225,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17640,280,2,1.61,1695112630,97054,100.99,17400,17770,17200,22550,12160,17360,17465.71,0.88,0,5702,17920,17640,17370,17090,16820,17780,17230,110,5190,500,12490,10,1,21929315,3868,-56.72,1.05,12,0.44,-311.00,16825.00,20950,20220922,-15.80,11130,20230726,58.49,20750,-14.99,20230811,11130,58.49,20230726,20950,-15.80,20220922,11130,58.49,20230726,1.79,N,226320,500,109 억,,192604,N,N,11,N,00,N
20230830,141315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17580,220,2,1.27,1506446800,86309,89.81,17400,17770,17200,22550,12160,17360,17454.16,0.88,0,5118,17920,17640,17370,17090,16820,17780,17230,110,5190,500,12490,10,1,21929315,3855,-56.53,1.04,12,0.39,-311.00,16825.00,20950,20220922,-16.09,11130,20230726,57.95,20750,-15.28,20230811,11130,57.95,20230726,20950,-16.09,20220922,11130,57.95,20230726,1.79,N,226320,500,109 억,,192604,N,N,11,N,00,N
20230830,131305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17380,20,2,0.12,839706140,48356,50.32,17400,17540,17200,22550,12160,17360,17365.09,0.88,0,3693,17920,17640,17370,17090,16820,17780,17230,110,5190,500,12490,10,1,21929315,3811,-55.88,1.03,12,0.22,-311.00,16825.00,20950,20220922,-17.04,11130,20230726,56.15,20750,-16.24,20230811,11130,56.15,20230726,20950,-17.04,20220922,11130,56.15,20230726,1.79,N,226320,500,109 억,,192604,N,N,11,N,00,N
20230830,121318,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17370,10,2,0.06,783478640,45122,46.95,17400,17540,17200,22550,12160,17360,17363.57,0.88,0,4884,17920,17640,17370,17090,16820,17780,17230,110,5190,500,12490,10,1,21929315,3809,-55.85,1.03,12,0.21,-311.00,16825.00,20950,20220922,-17.09,11130,20230726,56.06,20750,-16.29,20230811,11130,56.06,20230726,20950,-17.09,20220922,11130,56.06,20230726,1.79,N,226320,500,109 억,,192604,N,N,11,N,00,N
20230830,111825,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17540,180,2,1.04,678990740,39119,40.71,17400,17540,17200,22550,12160,17360,17357.05,0.88,0,5688,17920,17640,17370,17090,16820,17780,17230,110,5190,500,12490,10,1,21929315,3846,-56.40,1.04,12,0.18,-311.00,16825.00,20950,20220922,-16.28,11130,20230726,57.59,20750,-15.47,20230811,11130,57.59,20230726,20950,-16.28,20220922,11130,57.59,20230726,1.79,N,226320,500,109 억,,192604,N,N,11,N,00,N
20230830,101356,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17450,90,2,0.52,397504840,22978,23.91,17400,17450,17200,22550,12160,17360,17299.25,0.88,0,558,17920,17640,17370,17090,16820,17780,17230,110,5190,500,12490,10,1,21929315,3827,-56.11,1.04,12,0.10,-311.00,16825.00,20950,20220922,-16.71,11130,20230726,56.78,20750,-15.90,20230811,11130,56.78,20230726,20950,-16.71,20220922,11130,56.78,20230726,1.79,N,226320,500,109 억,,192604,N,N,11,N,00,N
20230830,091258,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17200,-160,5,-0.92,236466660,13686,14.24,17400,17450,17200,22550,12160,17360,17277.73,0.88,0,-2216,17920,17640,17370,17090,16820,17780,17230,110,5190,500,12490,10,1,21929315,3772,-55.31,1.02,12,0.06,-311.00,16825.00,20950,20220922,-17.90,11130,20230726,54.54,20750,-17.11,20230811,11130,54.54,20230726,20950,-17.90,20220922,11130,54.54,20230726,1.79,N,226320,500,109 억,,192604,N,N,11,N,00,N
20230829,161006,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17360,210,2,1.22,1647201770,94807,43.21,17270,17650,17100,22250,12010,17150,17374.27,0.75,0,27536,18430,17790,17460,16820,16490,17625,16655,110,5100,500,12340,10,1,21929315,3807,-55.82,1.03,12,0.43,-311.00,16825.00,20950,20220922,-17.14,11130,20230726,55.97,20750,-16.34,20230811,11130,55.97,20230726,20950,-17.14,20220922,11130,55.97,20230726,1.78,N,226320,500,109 억,,163530,N,N,11,N,00,N
20230829,151232,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17330,180,2,1.05,1601091420,92150,42.00,17270,17650,17100,22250,12010,17150,17374.85,0.75,0,27639,18430,17790,17460,16820,16490,17625,16655,110,5100,500,12340,10,1,21929315,3800,-55.72,1.03,12,0.42,-311.00,16825.00,20950,20220922,-17.28,11130,20230726,55.71,20750,-16.48,20230811,11130,55.71,20230726,20950,-17.28,20220922,11130,55.71,20230726,1.78,N,226320,500,109 억,,163530,N,N,139,N,00,N
20230829,141358,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17230,80,2,0.47,1487495090,85573,39.00,17270,17650,17100,22250,12010,17150,17382.77,0.75,0,25410,18430,17790,17460,16820,16490,17625,16655,110,5100,500,12340,10,1,21929315,3778,-55.40,1.02,12,0.39,-311.00,16825.00,20950,20220922,-17.76,11130,20230726,54.81,20750,-16.96,20230811,11130,54.81,20230726,20950,-17.76,20220922,11130,54.81,20230726,1.78,N,226320,500,109 억,,163530,N,N,139,N,00,N
20230829,131300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17280,130,2,0.76,1371095310,78822,35.92,17270,17650,17100,22250,12010,17150,17394.84,0.75,0,26854,18430,17790,17460,16820,16490,17625,16655,110,5100,500,12340,10,1,21929315,3789,-55.56,1.03,12,0.36,-311.00,16825.00,20950,20220922,-17.52,11130,20230726,55.26,20750,-16.72,20230811,11130,55.26,20230726,20950,-17.52,20220922,11130,55.26,20230726,1.78,N,226320,500,109 억,,163530,N,N,139,N,00,N
20230829,121353,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17260,110,2,0.64,1315413240,75607,34.46,17270,17650,17100,22250,12010,17150,17398.04,0.75,0,26205,18430,17790,17460,16820,16490,17625,16655,110,5100,500,12340,10,1,21929315,3785,-55.50,1.03,12,0.34,-311.00,16825.00,20950,20220922,-17.61,11130,20230726,55.08,20750,-16.82,20230811,11130,55.08,20230726,20950,-17.61,20220922,11130,55.08,20230726,1.78,N,226320,500,109 억,,163530,N,N,139,N,00,N
20230829,112036,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17380,230,2,1.34,1131014160,64945,29.60,17270,17650,17100,22250,12010,17150,17414.97,0.75,0,29228,18430,17790,17460,16820,16490,17625,16655,110,5100,500,12340,10,1,21929315,3811,-55.88,1.03,12,0.30,-311.00,16825.00,20950,20220922,-17.04,11130,20230726,56.15,20750,-16.24,20230811,11130,56.15,20230726,20950,-17.04,20220922,11130,56.15,20230726,1.78,N,226320,500,109 억,,163530,N,N,139,N,00,N
20230829,101452,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17580,430,2,2.51,973930110,55916,25.48,17270,17650,17100,22250,12010,17150,17417.75,0.75,0,28208,18430,17790,17460,16820,16490,17625,16655,110,5100,500,12340,10,1,21929315,3855,-56.53,1.04,12,0.25,-311.00,16825.00,20950,20220922,-16.09,11130,20230726,57.95,20750,-15.28,20230811,11130,57.95,20230726,20950,-16.09,20220922,11130,57.95,20230726,1.78,N,226320,500,109 억,,163530,N,N,139,N,00,N
20230829,090950,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17280,130,2,0.76,241851680,14050,6.40,17270,17380,17100,22250,12010,17150,17213.66,0.75,0,3714,18430,17790,17460,16820,16490,17625,16655,110,5100,500,12340,10,1,21929315,3789,-55.56,1.03,12,0.06,-311.00,16825.00,20950,20220922,-17.52,11130,20230726,55.26,20750,-16.72,20230811,11130,55.26,20230726,20950,-17.52,20220922,11130,55.26,20230726,1.78,N,226320,500,109 억,,163530,N,N,139,N,00,N
20230828,160937,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17150,0,3,0.00,3823921940,217177,141.64,17780,18100,17130,22250,12010,17150,17607.66,0.89,0,-27906,18016,17582,17146,16712,16276,17800,16930,110,5100,500,12340,10,1,21929315,3761,-55.14,1.02,12,0.99,-311.00,16825.00,20950,20220922,-18.14,11130,20230726,54.09,20750,-17.35,20230811,11130,54.09,20230726,20950,-18.14,20220922,11130,54.09,20230726,1.76,N,226320,500,109 억,,194255,N,N,139,N,00,N
20230828,150948,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17190,40,2,0.23,3734309030,211955,138.24,17780,18100,17130,22250,12010,17150,17618.40,0.89,0,-28587,18016,17582,17146,16712,16276,17800,16930,110,5100,500,12340,10,1,21929315,3770,-55.27,1.02,12,0.97,-311.00,16825.00,20950,20220922,-17.95,11130,20230726,54.45,20750,-17.16,20230811,11130,54.45,20230726,20950,-17.95,20220922,11130,54.45,20230726,1.76,N,226320,500,109 억,,194255,N,N,278,N,00,N
20230828,140949,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17200,50,2,0.29,3610027990,204725,133.52,17780,18100,17130,22250,12010,17150,17633.55,0.89,0,-28040,18016,17582,17146,16712,16276,17800,16930,110,5100,500,12340,10,1,21929315,3772,-55.31,1.02,12,0.93,-311.00,16825.00,20950,20220922,-17.90,11130,20230726,54.54,20750,-17.11,20230811,11130,54.54,20230726,20950,-17.90,20220922,11130,54.54,20230726,1.76,N,226320,500,109 억,,194255,N,N,278,N,00,N
20230828,130959,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17300,150,2,0.87,3332364650,188597,123.00,17780,18100,17200,22250,12010,17150,17669.23,0.89,0,-24011,18016,17582,17146,16712,16276,17800,16930,110,5100,500,12340,10,1,21929315,3794,-55.63,1.03,12,0.86,-311.00,16825.00,20950,20220922,-17.42,11130,20230726,55.44,20750,-16.63,20230811,11130,55.44,20230726,20950,-17.42,20220922,11130,55.44,20230726,1.76,N,226320,500,109 억,,194255,N,N,278,N,00,N
20230828,120951,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17320,170,2,0.99,3170764500,179252,116.91,17780,18100,17200,22250,12010,17150,17688.87,0.89,0,-24007,18016,17582,17146,16712,16276,17800,16930,110,5100,500,12340,10,1,21929315,3798,-55.69,1.03,12,0.82,-311.00,16825.00,20950,20220922,-17.33,11130,20230726,55.62,20750,-16.53,20230811,11130,55.62,20230726,20950,-17.33,20220922,11130,55.62,20230726,1.76,N,226320,500,109 억,,194255,N,N,278,N,00,N
20230828,110946,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17300,150,2,0.87,3081853190,174114,113.56,17780,18100,17200,22250,12010,17150,17700.20,0.89,0,-24425,18016,17582,17146,16712,16276,17800,16930,110,5100,500,12340,10,1,21929315,3794,-55.63,1.03,12,0.79,-311.00,16825.00,20950,20220922,-17.42,11130,20230726,55.44,20750,-16.63,20230811,11130,55.44,20230726,20950,-17.42,20220922,11130,55.44,20230726,1.76,N,226320,500,109 억,,194255,N,N,278,N,00,N
20230828,100936,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17280,130,2,0.76,2848132330,160616,104.75,17780,18100,17200,22250,12010,17150,17732.56,0.89,0,-21639,18016,17582,17146,16712,16276,17800,16930,110,5100,500,12340,10,1,21929315,3789,-55.56,1.03,12,0.73,-311.00,16825.00,20950,20220922,-17.52,11130,20230726,55.26,20750,-16.72,20230811,11130,55.26,20230726,20950,-17.52,20220922,11130,55.26,20230726,1.76,N,226320,500,109 억,,194255,N,N,278,N,00,N
20230828,090949,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17900,750,2,4.37,1756796670,98151,64.01,17780,18100,17650,22250,12010,17150,17898.92,0.89,0,-7853,18016,17582,17146,16712,16276,17800,16930,110,5100,500,12340,10,1,21929315,3925,-57.56,1.06,12,0.45,-311.00,16825.00,20950,20220922,-14.56,11130,20230726,60.83,20750,-13.73,20230811,11130,60.83,20230726,20950,-14.56,20220922,11130,60.83,20230726,1.76,N,226320,500,109 억,,194255,N,N,278,N,00,N
20230825,160942,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17150,40,2,0.23,2600728860,150242,111.67,16710,17580,16710,22200,11980,17110,17310.44,0.93,0,-9868,18216,17662,17086,16532,15956,17940,16810,110,5090,500,12310,10,1,21929315,3761,-55.14,1.02,12,0.69,-311.00,16825.00,20950,20220922,-18.14,11130,20230726,54.09,20750,-17.35,20230811,11130,54.09,20230726,20950,-18.14,20220922,11130,54.09,20230726,1.79,N,226320,500,109 억,,204502,N,N,278,N,00,N
20230825,150949,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17240,130,2,0.76,2514331350,145222,107.94,16710,17580,16710,22200,11980,17110,17313.75,0.93,0,-11511,18216,17662,17086,16532,15956,17940,16810,110,5090,500,12310,10,1,21929315,3781,-55.43,1.02,12,0.66,-311.00,16825.00,20950,20220922,-17.71,11130,20230726,54.90,20750,-16.92,20230811,11130,54.90,20230726,20950,-17.71,20220922,11130,54.90,20230726,1.79,N,226320,500,109 억,,204502,N,N,318,N,00,N
20230825,140946,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17220,110,2,0.64,2371717700,136929,101.77,16710,17580,16710,22200,11980,17110,17320.84,0.93,0,-10841,18216,17662,17086,16532,15956,17940,16810,110,5090,500,12310,10,1,21929315,3776,-55.37,1.02,12,0.62,-311.00,16825.00,20950,20220922,-17.80,11130,20230726,54.72,20750,-17.01,20230811,11130,54.72,20230726,20950,-17.80,20220922,11130,54.72,20230726,1.79,N,226320,500,109 억,,204502,N,N,318,N,00,N
20230825,130942,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17290,180,2,1.05,2257554370,130298,96.84,16710,17580,16710,22200,11980,17110,17326.14,0.93,0,-11192,18216,17662,17086,16532,15956,17940,16810,110,5090,500,12310,10,1,21929315,3792,-55.59,1.03,12,0.59,-311.00,16825.00,20950,20220922,-17.47,11130,20230726,55.35,20750,-16.67,20230811,11130,55.35,20230726,20950,-17.47,20220922,11130,55.35,20230726,1.79,N,226320,500,109 억,,204502,N,N,318,N,00,N
20230825,120943,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17240,130,2,0.76,2173891720,125454,93.24,16710,17580,16710,22200,11980,17110,17328.26,0.93,0,-10151,18216,17662,17086,16532,15956,17940,16810,110,5090,500,12310,10,1,21929315,3781,-55.43,1.02,12,0.57,-311.00,16825.00,20950,20220922,-17.71,11130,20230726,54.90,20750,-16.92,20230811,11130,54.90,20230726,20950,-17.71,20220922,11130,54.90,20230726,1.79,N,226320,500,109 억,,204502,N,N,318,N,00,N
20230825,110943,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17240,130,2,0.76,1885605400,108855,80.91,16710,17580,16710,22200,11980,17110,17322.24,0.93,0,-10473,18216,17662,17086,16532,15956,17940,16810,110,5090,500,12310,10,1,21929315,3781,-55.43,1.02,12,0.50,-311.00,16825.00,20950,20220922,-17.71,11130,20230726,54.90,20750,-16.92,20230811,11130,54.90,20230726,20950,-17.71,20220922,11130,54.90,20230726,1.79,N,226320,500,109 억,,204502,N,N,318,N,00,N
20230825,100948,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17300,190,2,1.11,1393249860,80503,59.83,16710,17580,16710,22200,11980,17110,17306.89,0.93,0,-10807,18216,17662,17086,16532,15956,17940,16810,110,5090,500,12310,10,1,21929315,3794,-55.63,1.03,12,0.37,-311.00,16825.00,20950,20220922,-17.42,11130,20230726,55.44,20750,-16.63,20230811,11130,55.44,20230726,20950,-17.42,20220922,11130,55.44,20230726,1.79,N,226320,500,109 억,,204502,N,N,318,N,00,N
20230825,090940,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17400,290,2,1.69,272965100,15848,11.78,16710,17540,16710,22200,11980,17110,17224.18,0.93,0,3113,18216,17662,17086,16532,15956,17940,16810,110,5090,500,12310,10,1,21929315,3816,-55.95,1.03,12,0.07,-311.00,16825.00,20950,20220922,-16.95,11130,20230726,56.33,20750,-16.14,20230811,11130,56.33,20230726,20950,-16.95,20220922,11130,56.33,20230726,1.79,N,226320,500,109 억,,204502,N,N,318,N,00,N
20230824,160935,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17110,270,2,1.60,2265995960,132637,116.04,16750,17640,16510,21850,11790,16840,17084.31,0.88,0,12599,17660,17250,16830,16420,16000,17455,16625,110,5010,500,12120,10,1,21929315,3752,-55.02,1.02,12,0.60,-311.00,16825.00,20950,20220922,-18.33,11130,20230726,53.73,20750,-17.54,20230811,11130,53.73,20230726,20950,-18.33,20220922,11130,53.73,20230726,1.81,N,226320,500,109 억,,193939,N,N,318,N,00,N
20230824,150934,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17010,170,2,1.01,2072711500,121318,106.14,16750,17640,16510,21850,11790,16840,17085.15,0.88,0,8677,17660,17250,16830,16420,16000,17455,16625,110,5010,500,12120,10,1,21929315,3730,-54.69,1.01,12,0.55,-311.00,16825.00,20950,20220922,-18.81,11130,20230726,52.83,20750,-18.02,20230811,11130,52.83,20230726,20950,-18.81,20220922,11130,52.83,20230726,1.81,N,226320,500,109 억,,193939,N,N,62,N,00,N
20230824,140936,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16970,130,2,0.77,1914326410,111964,97.95,16750,17640,16510,21850,11790,16840,17097.93,0.88,0,7288,17660,17250,16830,16420,16000,17455,16625,110,5010,500,12120,10,1,21929315,3721,-54.57,1.01,12,0.51,-311.00,16825.00,20950,20220922,-19.00,11130,20230726,52.47,20750,-18.22,20230811,11130,52.47,20230726,20950,-19.00,20220922,11130,52.47,20230726,1.81,N,226320,500,109 억,,193939,N,N,62,N,00,N
20230824,130939,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17120,280,2,1.66,1709468650,99946,87.44,16750,17640,16510,21850,11790,16840,17104.19,0.88,0,6662,17660,17250,16830,16420,16000,17455,16625,110,5010,500,12120,10,1,21929315,3754,-55.05,1.02,12,0.46,-311.00,16825.00,20950,20220922,-18.28,11130,20230726,53.82,20750,-17.49,20230811,11130,53.82,20230726,20950,-18.28,20220922,11130,53.82,20230726,1.81,N,226320,500,109 억,,193939,N,N,62,N,00,N
20230824,120942,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17120,280,2,1.66,1633264140,95485,83.54,16750,17640,16510,21850,11790,16840,17105.21,0.88,0,5380,17660,17250,16830,16420,16000,17455,16625,110,5010,500,12120,10,1,21929315,3754,-55.05,1.02,12,0.44,-311.00,16825.00,20950,20220922,-18.28,11130,20230726,53.82,20750,-17.49,20230811,11130,53.82,20230726,20950,-18.28,20220922,11130,53.82,20230726,1.81,N,226320,500,109 억,,193939,N,N,62,N,00,N
20230824,110938,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17020,180,2,1.07,787382290,46748,40.90,16750,17200,16510,21850,11790,16840,16843.13,0.88,0,-1411,17660,17250,16830,16420,16000,17455,16625,110,5010,500,12120,10,1,21929315,3732,-54.73,1.01,12,0.21,-311.00,16825.00,20950,20220922,-18.76,11130,20230726,52.92,20750,-17.98,20230811,11130,52.92,20230726,20950,-18.76,20220922,11130,52.92,20230726,1.81,N,226320,500,109 억,,193939,N,N,62,N,00,N
20230824,100934,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16890,50,2,0.30,537940190,32087,28.07,16750,17120,16510,21850,11790,16840,16764.82,0.88,0,-1174,17660,17250,16830,16420,16000,17455,16625,110,5010,500,12120,10,1,21929315,3704,-54.31,1.00,12,0.15,-311.00,16825.00,20950,20220922,-19.38,11130,20230726,51.75,20750,-18.60,20230811,11130,51.75,20230726,20950,-19.38,20220922,11130,51.75,20230726,1.81,N,226320,500,109 억,,193939,N,N,62,N,00,N
20230824,090937,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16610,-230,5,-1.37,228082980,13632,11.93,16750,17000,16510,21850,11790,16840,16730.64,0.88,0,-2286,17660,17250,16830,16420,16000,17455,16625,110,5010,500,12120,10,1,21929315,3642,-53.41,0.99,12,0.06,-311.00,16825.00,20950,20220922,-20.72,11130,20230726,49.24,20750,-19.95,20230811,11130,49.24,20230726,20950,-20.72,20220922,11130,49.24,20230726,1.81,N,226320,500,109 억,,193939,N,N,62,N,00,N
20230823,160933,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16840,230,2,1.38,1889761240,112035,44.55,16410,17240,16410,21550,11630,16610,16868.01,0.75,0,26711,18790,17700,17100,16010,15410,17400,15710,110,4940,500,11950,10,1,21929315,3693,-54.15,1.00,12,0.51,-311.00,16825.00,20950,20220922,-19.62,11130,20230726,51.30,20750,-18.84,20230811,11130,51.30,20230726,20950,-19.62,20220922,11130,51.30,20230726,1.79,N,226320,500,109 억,,164592,N,N,62,N,00,N
20230823,150930,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16660,50,2,0.30,1762354860,104439,41.53,16410,17240,16410,21550,11630,16610,16874.85,0.75,0,23576,18790,17700,17100,16010,15410,17400,15710,110,4940,500,11950,10,1,21929315,3653,-53.57,0.99,12,0.48,-311.00,16825.00,20950,20220922,-20.48,11130,20230726,49.69,20750,-19.71,20230811,11130,49.69,20230726,20950,-20.48,20220922,11130,49.69,20230726,1.79,N,226320,500,109 억,,164592,N,N,605,N,00,N
20230823,140940,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16920,310,2,1.87,1529260930,90507,35.99,16410,17240,16410,21550,11630,16610,16897.05,0.75,0,22132,18790,17700,17100,16010,15410,17400,15710,110,4940,500,11950,10,1,21929315,3710,-54.41,1.01,12,0.41,-311.00,16825.00,20950,20220922,-19.24,11130,20230726,52.02,20750,-18.46,20230811,11130,52.02,20230726,20950,-19.24,20220922,11130,52.02,20230726,1.79,N,226320,500,109 억,,164592,N,N,605,N,00,N
20230823,130930,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17020,410,2,2.47,1411666910,83569,33.23,16410,17240,16410,21550,11630,16610,16892.71,0.75,0,22775,18790,17700,17100,16010,15410,17400,15710,110,4940,500,11950,10,1,21929315,3732,-54.73,1.01,12,0.38,-311.00,16825.00,20950,20220922,-18.76,11130,20230726,52.92,20750,-17.98,20230811,11130,52.92,20230726,20950,-18.76,20220922,11130,52.92,20230726,1.79,N,226320,500,109 억,,164592,N,N,605,N,00,N
20230823,120937,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17120,510,2,3.07,1307000580,77438,30.79,16410,17240,16410,21550,11630,16610,16878.51,0.75,0,20266,18790,17700,17100,16010,15410,17400,15710,110,4940,500,11950,10,1,21929315,3754,-55.05,1.02,12,0.35,-311.00,16825.00,20950,20220922,-18.28,11130,20230726,53.82,20750,-17.49,20230811,11130,53.82,20230726,20950,-18.28,20220922,11130,53.82,20230726,1.79,N,226320,500,109 억,,164592,N,N,605,N,00,N
20230823,110932,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17190,580,2,3.49,1173977070,69657,27.70,16410,17240,16410,21550,11630,16610,16854.18,0.75,0,19246,18790,17700,17100,16010,15410,17400,15710,110,4940,500,11950,10,1,21929315,3770,-55.27,1.02,12,0.32,-311.00,16825.00,20950,20220922,-17.95,11130,20230726,54.45,20750,-17.16,20230811,11130,54.45,20230726,20950,-17.95,20220922,11130,54.45,20230726,1.79,N,226320,500,109 억,,164592,N,N,605,N,00,N
20230823,100932,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16930,320,2,1.93,734391580,43965,17.48,16410,16990,16410,21550,11630,16610,16704.31,0.75,0,12306,18790,17700,17100,16010,15410,17400,15710,110,4940,500,11950,10,1,21929315,3713,-54.44,1.01,12,0.20,-311.00,16825.00,20950,20220922,-19.19,11130,20230726,52.11,20750,-18.41,20230811,11130,52.11,20230726,20950,-19.19,20220922,11130,52.11,20230726,1.79,N,226320,500,109 억,,164592,N,N,605,N,00,N
20230823,090940,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16980,370,2,2.23,220023880,13147,5.23,16410,16990,16410,21550,11630,16610,16737.03,0.75,0,6002,18790,17700,17100,16010,15410,17400,15710,110,4940,500,11950,10,1,21929315,3724,-54.60,1.01,12,0.06,-311.00,16825.00,20950,20220922,-18.95,11130,20230726,52.56,20750,-18.17,20230811,11130,52.56,20230726,20950,-18.95,20220922,11130,52.56,20230726,1.79,N,226320,500,109 억,,164592,N,N,605,N,00,N
20230822,160928,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16610,-240,5,-1.42,4234193000,245316,92.19,17730,18190,16500,21900,11800,16850,17261.49,0.73,0,5715,18543,17696,16873,16026,15203,18120,16450,110,5050,500,12130,10,1,21929315,3642,-53.41,0.99,12,1.12,-311.00,16825.00,20950,20220922,-20.72,11130,20230726,49.24,20750,-19.95,20230811,11130,49.24,20230726,20950,-20.72,20220922,11130,49.24,20230726,1.70,N,226320,500,109 억,,159602,N,N,587,N,00,N
20230822,150928,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16690,-160,5,-0.95,3978741600,229940,86.42,17730,18190,16500,21900,11800,16850,17303.39,0.73,0,5697,18543,17696,16873,16026,15203,18120,16450,110,5050,500,12130,10,1,21929315,3660,-53.67,0.99,12,1.05,-311.00,16825.00,20950,20220922,-20.33,11130,20230726,49.96,20750,-19.57,20230811,11130,49.96,20230726,20950,-20.33,20220922,11130,49.96,20230726,1.70,N,226320,500,109 억,,159602,N,N,791,N,00,N
20230822,140928,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16640,-210,5,-1.25,3751301300,216307,81.29,17730,18190,16500,21900,11800,16850,17342.49,0.73,0,3109,18543,17696,16873,16026,15203,18120,16450,110,5050,500,12130,10,1,21929315,3649,-53.50,0.99,12,0.99,-311.00,16825.00,20950,20220922,-20.57,11130,20230726,49.51,20750,-19.81,20230811,11130,49.51,20230726,20950,-20.57,20220922,11130,49.51,20230726,1.70,N,226320,500,109 억,,159602,N,N,791,N,00,N
20230822,130925,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16820,-30,5,-0.18,3333720240,191186,71.85,17730,18190,16800,21900,11800,16850,17437.05,0.73,0,-3667,18543,17696,16873,16026,15203,18120,16450,110,5050,500,12130,10,1,21929315,3689,-54.08,1.00,12,0.87,-311.00,16825.00,20950,20220922,-19.71,11130,20230726,51.12,20750,-18.94,20230811,11130,51.12,20230726,20950,-19.71,20220922,11130,51.12,20230726,1.70,N,226320,500,109 억,,159602,N,N,791,N,00,N
20230822,120914,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16980,130,2,0.77,3097217000,177209,66.60,17730,18190,16950,21900,11800,16850,17477.76,0.73,0,-1258,18543,17696,16873,16026,15203,18120,16450,110,5050,500,12130,10,1,21929315,3724,-54.60,1.01,12,0.81,-311.00,16825.00,20950,20220922,-18.95,11130,20230726,52.56,20750,-18.17,20230811,11130,52.56,20230726,20950,-18.95,20220922,11130,52.56,20230726,1.70,N,226320,500,109 억,,159602,N,N,791,N,00,N
20230822,110927,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17050,200,2,1.19,2917575390,166666,62.64,17730,18190,16950,21900,11800,16850,17505.52,0.73,0,-291,18543,17696,16873,16026,15203,18120,16450,110,5050,500,12130,10,1,21929315,3739,-54.82,1.01,12,0.76,-311.00,16825.00,20950,20220922,-18.62,11130,20230726,53.19,20750,-17.83,20230811,11130,53.19,20230726,20950,-18.62,20220922,11130,53.19,20230726,1.70,N,226320,500,109 억,,159602,N,N,791,N,00,N
20230822,100923,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17290,440,2,2.61,2429930510,138285,51.97,17730,18190,17000,21900,11800,16850,17571.90,0.73,0,-8327,18543,17696,16873,16026,15203,18120,16450,110,5050,500,12130,10,1,21929315,3792,-55.59,1.03,12,0.63,-311.00,16825.00,20950,20220922,-17.47,11130,20230726,55.35,20750,-16.67,20230811,11130,55.35,20230726,20950,-17.47,20220922,11130,55.35,20230726,1.70,N,226320,500,109 억,,159602,N,N,791,N,00,N
20230822,090923,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17350,500,2,2.97,1653002980,93100,34.99,17730,18190,17260,21900,11800,16850,17755.13,0.73,0,-11690,18543,17696,16873,16026,15203,18120,16450,110,5050,500,12130,10,1,21929315,3805,-55.79,1.03,12,0.42,-311.00,16825.00,20950,20220922,-17.18,11130,20230726,55.88,20750,-16.39,20230811,11130,55.88,20230726,20950,-17.18,20220922,11130,55.88,20230726,1.70,N,226320,500,109 억,,159602,N,N,791,N,00,N
20230821,160921,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16850,-270,5,-1.58,4033846650,236247,15.11,16580,17720,16050,22250,11990,17120,17074.78,0.70,0,5143,21020,19070,17920,15970,14820,20045,16945,110,5130,500,12320,10,1,21929315,3695,-54.18,1.00,12,1.08,-311.00,16825.00,20950,20220922,-19.57,11130,20230726,51.39,20750,-18.80,20230811,11130,51.39,20230726,20950,-19.57,20220922,11130,51.39,20230726,1.70,N,226320,500,109 억,,153326,N,N,772,N,00,N
20230821,150927,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17070,-50,5,-0.29,3805848050,222782,14.25,16580,17720,16050,22250,11990,17120,17083.20,0.70,0,3855,21020,19070,17920,15970,14820,20045,16945,110,5130,500,12320,10,1,21929315,3743,-54.89,1.01,12,1.02,-311.00,16825.00,20950,20220922,-18.52,11130,20230726,53.37,20750,-17.73,20230811,11130,53.37,20230726,20950,-18.52,20220922,11130,53.37,20230726,1.70,N,226320,500,109 억,,153326,N,N,20,N,00,N
20230821,140924,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17030,-90,5,-0.53,3547418770,207631,13.28,16580,17720,16050,22250,11990,17120,17085.12,0.70,0,704,21020,19070,17920,15970,14820,20045,16945,110,5130,500,12320,10,1,21929315,3735,-54.76,1.01,12,0.95,-311.00,16825.00,20950,20220922,-18.71,11130,20230726,53.01,20750,-17.93,20230811,11130,53.01,20230726,20950,-18.71,20220922,11130,53.01,20230726,1.70,N,226320,500,109 억,,153326,N,N,20,N,00,N
20230821,130934,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17140,20,2,0.12,3310579420,193735,12.39,16580,17720,16050,22250,11990,17120,17088.10,0.70,0,-4730,21020,19070,17920,15970,14820,20045,16945,110,5130,500,12320,10,1,21929315,3759,-55.11,1.02,12,0.88,-311.00,16825.00,20950,20220922,-18.19,11130,20230726,54.00,20750,-17.40,20230811,11130,54.00,20230726,20950,-18.19,20220922,11130,54.00,20230726,1.70,N,226320,500,109 억,,153326,N,N,20,N,00,N
20230821,120931,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17110,-10,5,-0.06,3167965230,185397,11.86,16580,17720,16050,22250,11990,17120,17087.38,0.70,0,-6882,21020,19070,17920,15970,14820,20045,16945,110,5130,500,12320,10,1,21929315,3752,-55.02,1.02,12,0.85,-311.00,16825.00,20950,20220922,-18.33,11130,20230726,53.73,20750,-17.54,20230811,11130,53.73,20230726,20950,-18.33,20220922,11130,53.73,20230726,1.70,N,226320,500,109 억,,153326,N,N,20,N,00,N
20230821,110923,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17690,570,2,3.33,2736554590,160428,10.26,16580,17720,16050,22250,11990,17120,17057.63,0.70,0,-5208,21020,19070,17920,15970,14820,20045,16945,110,5130,500,12320,10,1,21929315,3879,-56.88,1.05,12,0.73,-311.00,16825.00,20950,20220922,-15.56,11130,20230726,58.94,20750,-14.75,20230811,11130,58.94,20230726,20950,-15.56,20220922,11130,58.94,20230726,1.70,N,226320,500,109 억,,153326,N,N,20,N,00,N
20230821,100921,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17110,-10,5,-0.06,1582462230,94355,6.03,16580,17470,16050,22250,11990,17120,16769.43,0.70,0,-1262,21020,19070,17920,15970,14820,20045,16945,110,5130,500,12320,10,1,21929315,3752,-55.02,1.02,12,0.43,-311.00,16825.00,20950,20220922,-18.33,11130,20230726,53.73,20750,-17.54,20230811,11130,53.73,20230726,20950,-18.33,20220922,11130,53.73,20230726,1.70,N,226320,500,109 억,,153326,N,N,20,N,00,N
20230821,090930,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16400,-720,5,-4.21,663638120,40399,2.58,16580,16660,16050,22250,11990,17120,16418.02,0.70,0,-3658,21020,19070,17920,15970,14820,20045,16945,110,5130,500,12320,10,1,21929315,3596,-52.73,0.97,12,0.18,-311.00,16825.00,20950,20220922,-21.72,11130,20230726,47.35,20750,-20.96,20230811,11130,47.35,20230726,20950,-21.72,20220922,11130,47.35,20230726,1.70,N,226320,500,109 억,,153326,N,N,20,N,00,N
20230818,160922,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17120,810,2,4.97,28684651770,1552042,758.47,16970,19870,16770,21200,11420,16310,18482.42,0.68,0,171,17930,17120,16580,15770,15230,16850,15500,110,4890,500,11740,10,1,21929315,3754,-55.05,1.02,12,7.08,-311.00,16825.00,20950,20220922,-18.28,11130,20230726,53.82,20750,-17.49,20230811,11130,53.82,20230726,20950,-18.28,20220922,11130,53.82,20230726,1.66,N,226320,500,109 억,,149491,N,N,20,N,00,N
20230818,150915,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17060,750,2,4.60,28158905040,1521303,743.44,16970,19870,16770,21200,11420,16310,18509.73,0.68,0,-6513,17930,17120,16580,15770,15230,16850,15500,110,4890,500,11740,10,1,21929315,3741,-54.86,1.01,12,6.94,-311.00,16825.00,20950,20220922,-18.57,11130,20230726,53.28,20750,-17.78,20230811,11130,53.28,20230726,20950,-18.57,20220922,11130,53.28,20230726,1.66,N,226320,500,109 억,,149491,N,N,1048,N,00,N
20230818,140922,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17110,800,2,4.90,27507788990,1483264,724.86,16970,19870,16770,21200,11420,16310,18545.44,0.68,0,-11929,17930,17120,16580,15770,15230,16850,15500,110,4890,500,11740,10,1,21929315,3752,-55.02,1.02,12,6.76,-311.00,16825.00,20950,20220922,-18.33,11130,20230726,53.73,20750,-17.54,20230811,11130,53.73,20230726,20950,-18.33,20220922,11130,53.73,20230726,1.66,N,226320,500,109 억,,149491,N,N,1048,N,00,N
20230818,130915,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17080,770,2,4.72,26714230750,1436753,702.13,16970,19870,16770,21200,11420,16310,18593.47,0.68,0,-17098,17930,17120,16580,15770,15230,16850,15500,110,4890,500,11740,10,1,21929315,3746,-54.92,1.02,12,6.55,-311.00,16825.00,20950,20220922,-18.47,11130,20230726,53.46,20750,-17.69,20230811,11130,53.46,20230726,20950,-18.47,20220922,11130,53.46,20230726,1.66,N,226320,500,109 억,,149491,N,N,1048,N,00,N
20230818,120926,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17710,1400,2,8.58,25950563860,1393243,680.86,16970,19870,16770,21200,11420,16310,18626.01,0.68,0,-16912,17930,17120,16580,15770,15230,16850,15500,110,4890,500,11740,10,1,21929315,3884,-56.95,1.05,12,6.35,-311.00,16825.00,20950,20220922,-15.47,11130,20230726,59.12,20750,-14.65,20230811,11130,59.12,20230726,20950,-15.47,20220922,11130,59.12,20230726,1.66,N,226320,500,109 억,,149491,N,N,1048,N,00,N
20230818,110917,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17500,1190,2,7.30,25375351170,1360700,664.96,16970,19870,16770,21200,11420,16310,18648.75,0.68,0,-17880,17930,17120,16580,15770,15230,16850,15500,110,4890,500,11740,10,1,21929315,3838,-56.27,1.04,12,6.20,-311.00,16825.00,20950,20220922,-16.47,11130,20230726,57.23,20750,-15.66,20230811,11130,57.23,20230726,20950,-16.47,20220922,11130,57.23,20230726,1.66,N,226320,500,109 억,,149491,N,N,1048,N,00,N
20230818,100922,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17900,1590,2,9.75,23253475700,1241122,606.52,16970,19870,16770,21200,11420,16310,18735.85,0.68,0,-18569,17930,17120,16580,15770,15230,16850,15500,110,4890,500,11740,10,1,21929315,3925,-57.56,1.06,12,5.66,-311.00,16825.00,20950,20220922,-14.56,11130,20230726,60.83,20750,-13.73,20230811,11130,60.83,20230726,20950,-14.56,20220922,11130,60.83,20230726,1.66,N,226320,500,109 억,,149491,N,N,1048,N,00,N
20230818,090926,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17460,1150,2,7.05,2964411170,169369,82.77,16970,17800,16770,21200,11420,16310,17502.68,0.68,0,-5492,17930,17120,16580,15770,15230,16850,15500,110,4890,500,11740,10,1,21929315,3829,-56.14,1.04,12,0.77,-311.00,16825.00,20950,20220922,-16.66,11130,20230726,56.87,20750,-15.86,20230811,11130,56.87,20230726,20950,-16.66,20220922,11130,56.87,20230726,1.66,N,226320,500,109 억,,149491,N,N,1048,N,00,N
20230817,160922,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16310,-1530,5,-8.58,2957005040,178510,57.57,17190,17390,16040,23150,12490,17840,16565.47,0.71,0,-5406,19053,18446,17553,16946,16053,18000,16500,110,5330,500,12840,10,1,21929315,3577,-52.44,0.97,12,0.81,-311.00,16825.00,20950,20220922,-22.15,11130,20230726,46.54,20750,-21.40,20230811,11130,46.54,20230726,20950,-22.15,20220922,11130,46.54,20230726,1.61,N,226320,500,109 억,,155218,N,N,1048,N,00,N
20230817,150928,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16440,-1400,5,-7.85,2659966990,160366,51.72,17190,17390,16040,23150,12490,17840,16586.44,0.71,0,-8482,19053,18446,17553,16946,16053,18000,16500,110,5330,500,12840,10,1,21929315,3605,-52.86,0.98,12,0.73,-311.00,16825.00,20950,20220922,-21.53,11130,20230726,47.71,20750,-20.77,20230811,11130,47.71,20230726,20950,-21.53,20220922,11130,47.71,20230726,1.61,N,226320,500,109 억,,155218,N,N,249,N,00,N
20230817,140919,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16470,-1370,5,-7.68,2430443650,146394,47.21,17190,17390,16040,23150,12490,17840,16601.63,0.71,0,-10200,19053,18446,17553,16946,16053,18000,16500,110,5330,500,12840,10,1,21929315,3612,-52.96,0.98,12,0.67,-311.00,16825.00,20950,20220922,-21.38,11130,20230726,47.98,20750,-20.63,20230811,11130,47.98,20230726,20950,-21.38,20220922,11130,47.98,20230726,1.61,N,226320,500,109 억,,155218,N,N,249,N,00,N
20230817,130917,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16480,-1360,5,-7.62,2294415890,138155,44.56,17190,17390,16040,23150,12490,17840,16607.08,0.71,0,-10741,19053,18446,17553,16946,16053,18000,16500,110,5330,500,12840,10,1,21929315,3614,-52.99,0.98,12,0.63,-311.00,16825.00,20950,20220922,-21.34,11130,20230726,48.07,20750,-20.58,20230811,11130,48.07,20230726,20950,-21.34,20220922,11130,48.07,20230726,1.61,N,226320,500,109 억,,155218,N,N,249,N,00,N
20230817,120920,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16500,-1340,5,-7.51,2158530210,129901,41.89,17190,17390,16040,23150,12490,17840,16616.24,0.71,0,-11565,19053,18446,17553,16946,16053,18000,16500,110,5330,500,12840,10,1,21929315,3618,-53.05,0.98,12,0.59,-311.00,16825.00,20950,20220922,-21.24,11130,20230726,48.25,20750,-20.48,20230811,11130,48.25,20230726,20950,-21.24,20220922,11130,48.25,20230726,1.61,N,226320,500,109 억,,155218,N,N,249,N,00,N
20230817,110921,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16410,-1430,5,-8.02,1993132750,119944,38.68,17190,17390,16040,23150,12490,17840,16616.66,0.71,0,-11037,19053,18446,17553,16946,16053,18000,16500,110,5330,500,12840,10,1,21929315,3599,-52.77,0.98,12,0.55,-311.00,16825.00,20950,20220922,-21.67,11130,20230726,47.44,20750,-20.92,20230811,11130,47.44,20230726,20950,-21.67,20220922,11130,47.44,20230726,1.61,N,226320,500,109 억,,155218,N,N,249,N,00,N
20230817,100916,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16540,-1300,5,-7.29,1633671640,97928,31.58,17190,17390,16450,23150,12490,17840,16681.76,0.71,0,-12919,19053,18446,17553,16946,16053,18000,16500,110,5330,500,12840,10,1,21929315,3627,-53.18,0.98,12,0.45,-311.00,16825.00,20950,20220922,-21.05,11130,20230726,48.61,20750,-20.29,20230811,11130,48.61,20230726,20950,-21.05,20220922,11130,48.61,20230726,1.61,N,226320,500,109 억,,155218,N,N,249,N,00,N
20230817,090914,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16490,-1350,5,-7.57,811719190,48403,15.61,17190,17390,16450,23150,12490,17840,16768.87,0.71,0,-12841,19053,18446,17553,16946,16053,18000,16500,110,5330,500,12840,10,1,21929315,3616,-53.02,0.98,12,0.22,-311.00,16825.00,20950,20220922,-21.29,11130,20230726,48.16,20750,-20.53,20230811,11130,48.16,20230726,20950,-21.29,20220922,11130,48.16,20230726,1.61,N,226320,500,109 억,,155218,N,N,249,N,00,N
20230816,160920,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17840,-60,5,-0.34,5277785290,304462,49.48,17920,18160,16660,23250,12530,17900,17334.40,0.62,0,20647,20033,18966,18133,17066,16233,18550,16650,110,5360,500,12880,10,1,21929315,3912,-57.36,1.06,12,1.39,-311.00,16825.00,20950,20220922,-14.84,11130,20230726,60.29,20750,-14.02,20230811,11130,60.29,20230726,20950,-14.84,20220922,11130,60.29,20230726,1.38,N,226320,500,109 억,,135326,N,N,249,N,00,N
20230816,150922,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17580,-320,5,-1.79,5038955510,290991,47.29,17920,18160,16660,23250,12530,17900,17316.18,0.62,0,21523,20033,18966,18133,17066,16233,18550,16650,110,5360,500,12880,10,1,21929315,3855,-56.53,1.04,12,1.33,-311.00,16825.00,20950,20220922,-16.09,11130,20230726,57.95,20750,-15.28,20230811,11130,57.95,20230726,20950,-16.09,20220922,11130,57.95,20230726,1.38,N,226320,500,109 억,,135326,N,N,232,N,00,N
20230816,140921,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17600,-300,5,-1.68,4324517000,250705,40.74,17920,18160,16660,23250,12530,17900,17248.96,0.62,0,22298,20033,18966,18133,17066,16233,18550,16650,110,5360,500,12880,10,1,21929315,3860,-56.59,1.05,12,1.14,-311.00,16825.00,20950,20220922,-15.99,11130,20230726,58.13,20750,-15.18,20230811,11130,58.13,20230726,20950,-15.99,20220922,11130,58.13,20230726,1.38,N,226320,500,109 억,,135326,N,N,232,N,00,N
20230816,130917,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17430,-470,5,-2.63,3819969800,222002,36.08,17920,18160,16660,23250,12530,17900,17206.36,0.62,0,25444,20033,18966,18133,17066,16233,18550,16650,110,5360,500,12880,10,1,21929315,3822,-56.05,1.04,12,1.01,-311.00,16825.00,20950,20220922,-16.80,11130,20230726,56.60,20750,-16.00,20230811,11130,56.60,20230726,20950,-16.80,20220922,11130,56.60,20230726,1.38,N,226320,500,109 억,,135326,N,N,232,N,00,N
20230816,120930,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17230,-670,5,-3.74,3568920690,207576,33.73,17920,18160,16660,23250,12530,17900,17192.71,0.62,0,22430,20033,18966,18133,17066,16233,18550,16650,110,5360,500,12880,10,1,21929315,3778,-55.40,1.02,12,0.95,-311.00,16825.00,20950,20220922,-17.76,11130,20230726,54.81,20750,-16.96,20230811,11130,54.81,20230726,20950,-17.76,20220922,11130,54.81,20230726,1.38,N,226320,500,109 억,,135326,N,N,232,N,00,N
20230816,110926,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17400,-500,5,-2.79,2891256890,168096,27.32,17920,18160,16730,23250,12530,17900,17199.29,0.62,0,13341,20033,18966,18133,17066,16233,18550,16650,110,5360,500,12880,10,1,21929315,3816,-55.95,1.03,12,0.77,-311.00,16825.00,20950,20220922,-16.95,11130,20230726,56.33,20750,-16.14,20230811,11130,56.33,20230726,20950,-16.95,20220922,11130,56.33,20230726,1.38,N,226320,500,109 억,,135326,N,N,232,N,00,N
20230816,100921,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16940,-960,5,-5.36,2147458110,124264,20.19,17920,18160,16760,23250,12530,17900,17280.53,0.62,0,8988,20033,18966,18133,17066,16233,18550,16650,110,5360,500,12880,10,1,21929315,3715,-54.47,1.01,12,0.57,-311.00,16825.00,20950,20220922,-19.14,11130,20230726,52.20,20750,-18.36,20230811,11130,52.20,20230726,20950,-19.14,20220922,11130,52.20,20230726,1.38,N,226320,500,109 억,,135326,N,N,232,N,00,N
20230816,090917,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17430,-470,5,-2.63,701536350,39552,6.43,17920,18160,17380,23250,12530,17900,17736.33,0.62,0,-6139,20033,18966,18133,17066,16233,18550,16650,110,5360,500,12880,10,1,21929315,3822,-56.05,1.04,12,0.18,-311.00,16825.00,20950,20220922,-16.80,11130,20230726,56.60,20750,-16.00,20230811,11130,56.60,20230726,20950,-16.80,20220922,11130,56.60,20230726,1.38,N,226320,500,109 억,,135326,N,N,232,N,00,N
20230814,160910,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17900,650,2,3.77,11052299490,604569,19.66,17950,19200,17300,22400,12080,17250,18283.06,0.62,0,-501,22003,19626,18373,15996,14743,19000,15370,110,5160,500,12420,10,1,21929315,3925,-57.56,1.06,12,2.76,-311.00,16825.00,20950,20220922,-14.56,11130,20230726,60.83,20750,-13.73,20230811,11130,60.83,20230726,20950,-14.56,20220922,11130,60.83,20230726,1.37,N,226320,500,109 억,,135356,N,N,232,N,00,N
20230814,150906,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17330,80,2,0.46,10685191630,583737,18.98,17950,19200,17300,22400,12080,17250,18304.80,0.62,0,-4278,22003,19626,18373,15996,14743,19000,15370,110,5160,500,12420,10,1,21929315,3800,-55.72,1.03,12,2.66,-311.00,16825.00,20950,20220922,-17.28,11130,20230726,55.71,20750,-16.48,20230811,11130,55.71,20230726,20950,-17.28,20220922,11130,55.71,20230726,1.37,N,226320,500,109 억,,135356,N,N,186,N,00,N
20230814,140908,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17300,50,2,0.29,10269300310,559765,18.20,17950,19200,17300,22400,12080,17250,18345.73,0.62,0,-6086,22003,19626,18373,15996,14743,19000,15370,110,5160,500,12420,10,1,21929315,3794,-55.63,1.03,12,2.55,-311.00,16825.00,20950,20220922,-17.42,11130,20230726,55.44,20750,-16.63,20230811,11130,55.44,20230726,20950,-17.42,20220922,11130,55.44,20230726,1.37,N,226320,500,109 억,,135356,N,N,186,N,00,N
20230814,130859,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17760,510,2,2.96,9712304310,527883,17.16,17950,19200,17710,22400,12080,17250,18398.59,0.62,0,-7548,22003,19626,18373,15996,14743,19000,15370,110,5160,500,12420,10,1,21929315,3895,-57.11,1.06,12,2.41,-311.00,16825.00,20950,20220922,-15.23,11130,20230726,59.57,20750,-14.41,20230811,11130,59.57,20230726,20950,-15.23,20220922,11130,59.57,20230726,1.37,N,226320,500,109 억,,135356,N,N,186,N,00,N
20230814,120906,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18140,890,2,5.16,9345206720,507438,16.50,17950,19200,17790,22400,12080,17250,18416.45,0.62,0,-4849,22003,19626,18373,15996,14743,19000,15370,110,5160,500,12420,10,1,21929315,3978,-58.33,1.08,12,2.31,-311.00,16825.00,20950,20220922,-13.41,11130,20230726,62.98,20750,-12.58,20230811,11130,62.98,20230726,20950,-13.41,20220922,11130,62.98,20230726,1.37,N,226320,500,109 억,,135356,N,N,186,N,00,N
20230814,110900,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17930,680,2,3.94,9041325470,490601,15.95,17950,19200,17790,22400,12080,17250,18429.08,0.62,0,-4149,22003,19626,18373,15996,14743,19000,15370,110,5160,500,12420,10,1,21929315,3932,-57.65,1.07,12,2.24,-311.00,16825.00,20950,20220922,-14.42,11130,20230726,61.10,20750,-13.59,20230811,11130,61.10,20230726,20950,-14.42,20220922,11130,61.10,20230726,1.37,N,226320,500,109 억,,135356,N,N,186,N,00,N
20230814,100901,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18260,1010,2,5.86,7847918010,424648,13.81,17950,19200,17790,22400,12080,17250,18481.00,0.62,0,-2803,22003,19626,18373,15996,14743,19000,15370,110,5160,500,12420,10,1,21929315,4004,-58.71,1.09,12,1.94,-311.00,16825.00,20950,20220922,-12.84,11130,20230726,64.06,20750,-12.00,20230811,11130,64.06,20230726,20950,-12.84,20220922,11130,64.06,20230726,1.37,N,226320,500,109 억,,135356,N,N,186,N,00,N
20230814,090859,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18620,1370,2,7.94,3032864420,165601,5.38,17950,18840,17790,22400,12080,17250,18314.29,0.62,0,776,22003,19626,18373,15996,14743,19000,15370,110,5160,500,12420,10,1,21929315,4083,-59.87,1.11,12,0.76,-311.00,16825.00,20950,20220922,-11.12,11130,20230726,67.30,20750,-10.27,20230811,11130,67.30,20230726,20950,-11.12,20220922,11130,67.30,20230726,1.37,N,226320,500,109 억,,135356,N,N,186,N,00,N
20230811,160900,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17250,670,2,4.04,58230203380,3061931,247.21,18230,20750,17120,21550,11610,16580,19018.58,0.55,0,12682,18233,17406,15753,14926,13273,17820,15340,110,4970,500,11930,10,1,21929315,3783,-55.47,1.03,12,13.96,-311.00,16825.00,20950,20220922,-17.66,11130,20230726,54.99,20750,-16.87,20230811,11130,54.99,20230726,20950,-17.66,20220922,11130,54.99,20230726,1.37,N,226320,500,109 억,,121532,N,N,186,N,00,N
20230811,150856,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17320,740,2,4.46,57370792460,3012277,243.20,18230,20750,17120,21550,11610,16580,19045.66,0.55,0,10282,18233,17406,15753,14926,13273,17820,15340,110,4970,500,11930,10,1,21929315,3798,-55.69,1.03,12,13.74,-311.00,16825.00,20950,20220922,-17.33,11130,20230726,55.62,20750,-16.53,20230811,11130,55.62,20230726,20950,-17.33,20220922,11130,55.62,20230726,1.37,N,226320,500,109 억,,121532,N,N,56,N,00,N
20230811,140854,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18060,1480,2,8.93,55095277490,2883370,232.79,18230,20750,17860,21550,11610,16580,19107.95,0.55,0,4085,18233,17406,15753,14926,13273,17820,15340,110,4970,500,11930,10,1,21929315,3960,-58.07,1.07,12,13.15,-311.00,16825.00,20950,20220922,-13.79,11130,20230726,62.26,20750,-12.96,20230811,11130,62.26,20230726,20950,-13.79,20220922,11130,62.26,20230726,1.37,N,226320,500,109 억,,121532,N,N,56,N,00,N
20230811,130853,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18190,1610,2,9.71,53830503620,2813841,227.18,18230,20750,17860,21550,11610,16580,19130.61,0.55,0,2497,18233,17406,15753,14926,13273,17820,15340,110,4970,500,11930,10,1,21929315,3989,-58.49,1.08,12,12.83,-311.00,16825.00,20950,20220922,-13.17,11130,20230726,63.43,20750,-12.34,20230811,11130,63.43,20230726,20950,-13.17,20220922,11130,63.43,20230726,1.37,N,226320,500,109 억,,121532,N,N,56,N,00,N
20230811,120845,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18090,1510,2,9.11,52732594760,2753208,222.28,18230,20750,17860,21550,11610,16580,19153.15,0.55,0,1684,18233,17406,15753,14926,13273,17820,15340,110,4970,500,11930,10,1,21929315,3967,-58.17,1.08,12,12.55,-311.00,16825.00,20950,20220922,-13.65,11130,20230726,62.53,20750,-12.82,20230811,11130,62.53,20230726,20950,-13.65,20220922,11130,62.53,20230726,1.37,N,226320,500,109 억,,121532,N,N,56,N,00,N
20230811,110846,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18010,1430,2,8.62,49415133480,2572648,207.70,18230,20750,17950,21550,11610,16580,19207.89,0.55,0,1503,18233,17406,15753,14926,13273,17820,15340,110,4970,500,11930,10,1,21929315,3949,-57.91,1.07,12,11.73,-311.00,16825.00,20950,20220922,-14.03,11130,20230726,61.81,20750,-13.20,20230811,11130,61.81,20230726,20950,-14.03,20220922,11130,61.81,20230726,1.37,N,226320,500,109 억,,121532,N,N,56,N,00,N
20230811,100841,57,100.00,KOSPI,,화학,N,N,N,N, ,N,19080,2500,2,15.08,43923728130,2276560,183.80,18230,20750,18010,21550,11610,16580,19293.90,0.55,0,254,18233,17406,15753,14926,13273,17820,15340,110,4970,500,11930,10,1,21929315,4184,-61.35,1.13,12,10.38,-311.00,16825.00,20950,20220922,-8.93,11130,20230726,71.43,20750,-8.05,20230811,11130,71.43,20230726,20950,-8.93,20220922,11130,71.43,20230726,1.37,N,226320,500,109 억,,121532,N,N,56,N,00,N
20230811,090852,57,100.00,KOSPI,,화학,N,N,N,N, ,N,20050,3470,2,20.93,20382967210,1078139,87.04,18230,20050,18010,21550,11610,16580,18905.70,0.55,0,7457,18233,17406,15753,14926,13273,17820,15340,110,4970,500,11930,50,1,21929315,4397,-64.47,1.19,12,4.92,-311.00,16825.00,20950,20220922,-4.30,11130,20230726,80.14,20350,-1.47,20230210,11130,80.14,20230726,20950,-4.30,20220922,11130,80.14,20230726,1.37,N,226320,500,109 억,,121532,Y,N,56,N,00,N
20230810,160843,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16580,3820,1,29.94,19763077360,1236958,15013.45,14530,16580,14100,16580,8940,12760,15977.16,0.77,0,-50509,13253,13006,12843,12596,12433,12925,12515,110,3820,500,9180,10,1,21929315,3636,-53.31,0.99,12,5.64,-311.00,16825.00,20950,20220922,-20.86,11130,20230726,48.97,20350,-18.53,20230210,11130,48.97,20230726,20950,-20.86,20220922,11130,48.97,20230726,1.36,N,226320,500,109 억,,169405,N,N,56,N,00,N
20230810,150840,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16580,3820,1,29.94,19757290940,1236609,15009.21,14530,16580,14100,16580,8940,12760,15976.99,0.77,0,-50302,13253,13006,12843,12596,12433,12925,12515,110,3820,500,9180,10,1,21929315,3636,-53.31,0.99,12,5.64,-311.00,16825.00,20950,20220922,-20.86,11130,20230726,48.97,20350,-18.53,20230210,11130,48.97,20230726,20950,-20.86,20220922,11130,48.97,20230726,1.36,N,226320,500,109 억,,169405,N,N,371,N,00,N
20230810,140841,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16580,3820,1,29.94,19708064920,1233640,14973.18,14530,16580,14100,16580,8940,12760,15975.54,0.77,0,-48774,13253,13006,12843,12596,12433,12925,12515,110,3820,500,9180,10,1,21929315,3636,-53.31,0.99,12,5.63,-311.00,16825.00,20950,20220922,-20.86,11130,20230726,48.97,20350,-18.53,20230210,11130,48.97,20230726,20950,-20.86,20220922,11130,48.97,20230726,1.36,N,226320,500,109 억,,169405,N,N,371,N,00,N
20230810,130834,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16580,3820,1,29.94,19630669480,1228972,14916.52,14530,16580,14100,16580,8940,12760,15973.24,0.77,0,-47262,13253,13006,12843,12596,12433,12925,12515,110,3820,500,9180,10,1,21929315,3636,-53.31,0.99,12,5.60,-311.00,16825.00,20950,20220922,-20.86,11130,20230726,48.97,20350,-18.53,20230210,11130,48.97,20230726,20950,-20.86,20220922,11130,48.97,20230726,1.36,N,226320,500,109 억,,169405,N,N,371,N,00,N
20230810,120850,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16580,3820,1,29.94,19570865420,1225365,14872.74,14530,16580,14100,16580,8940,12760,15971.46,0.77,0,-46776,13253,13006,12843,12596,12433,12925,12515,110,3820,500,9180,10,1,21929315,3636,-53.31,0.99,12,5.59,-311.00,16825.00,20950,20220922,-20.86,11130,20230726,48.97,20350,-18.53,20230210,11130,48.97,20230726,20950,-20.86,20220922,11130,48.97,20230726,1.36,N,226320,500,109 억,,169405,N,N,371,N,00,N
20230810,110851,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16580,3820,1,29.94,19357994800,1212526,14716.91,14530,16580,14100,16580,8940,12760,15965.01,0.77,0,-46776,13253,13006,12843,12596,12433,12925,12515,110,3820,500,9180,10,1,21929315,3636,-53.31,0.99,12,5.53,-311.00,16825.00,20950,20220922,-20.86,11130,20230726,48.97,20350,-18.53,20230210,11130,48.97,20230726,20950,-20.86,20220922,11130,48.97,20230726,1.36,N,226320,500,109 억,,169405,N,N,371,N,00,N
20230810,100844,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16240,3480,2,27.27,17507767160,1100119,13352.58,14530,16580,14100,16580,8940,12760,15914.43,0.77,0,-46215,13253,13006,12843,12596,12433,12925,12515,110,3820,500,9180,10,1,21929315,3561,-52.22,0.97,12,5.02,-311.00,16825.00,20950,20220922,-22.48,11130,20230726,45.91,20350,-20.20,20230210,11130,45.91,20230726,20950,-22.48,20220922,11130,45.91,20230726,1.36,N,226320,500,109 억,,169405,N,N,371,N,00,N
20230810,090854,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15610,2850,2,22.34,2950286760,195247,2369.79,14530,15850,14100,16580,8940,12760,15110.54,0.77,0,-21440,13253,13006,12843,12596,12433,12925,12515,110,3820,500,9180,10,1,21929315,3423,-50.19,0.93,12,0.89,-311.00,16825.00,20950,20220922,-25.49,11130,20230726,40.25,20350,-23.29,20230210,11130,40.25,20230726,20950,-25.49,20220922,11130,40.25,20230726,1.36,N,226320,500,109 억,,169405,N,N,371,N,00,N
20230809,160843,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12760,-40,5,-0.31,88599980,6906,42.74,12800,13090,12680,16640,8960,12800,12829.42,0.77,0,-492,13266,13032,12916,12682,12566,12975,12625,110,3840,500,9210,10,1,21929315,2798,-41.03,0.76,12,0.03,-311.00,16825.00,20950,20220922,-39.09,11130,20230726,14.65,20350,-37.30,20230210,11130,14.65,20230726,20950,-39.09,20220922,11130,14.65,20230726,1.35,N,226320,500,109 억,,169925,N,N,371,N,00,N
20230809,150832,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12830,30,2,0.23,74755230,5822,36.03,12800,13090,12680,16640,8960,12800,12840.13,0.77,0,-308,13266,13032,12916,12682,12566,12975,12625,110,3840,500,9210,10,1,21929315,2814,-41.25,0.76,12,0.03,-311.00,16825.00,20950,20220922,-38.76,11130,20230726,15.27,20350,-36.95,20230210,11130,15.27,20230726,20950,-38.76,20220922,11130,15.27,20230726,1.35,N,226320,500,109 억,,169925,N,N,511,N,00,N
20230809,140829,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12820,20,2,0.16,60978220,4746,29.37,12800,13090,12680,16640,8960,12800,12848.34,0.77,0,-612,13266,13032,12916,12682,12566,12975,12625,110,3840,500,9210,10,1,21929315,2811,-41.22,0.76,12,0.02,-311.00,16825.00,20950,20220922,-38.81,11130,20230726,15.18,20350,-37.00,20230210,11130,15.18,20230726,20950,-38.81,20220922,11130,15.18,20230726,1.35,N,226320,500,109 억,,169925,N,N,511,N,00,N
20230809,130850,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12890,90,2,0.70,57196330,4452,27.55,12800,13090,12680,16640,8960,12800,12847.33,0.77,0,-561,13266,13032,12916,12682,12566,12975,12625,110,3840,500,9210,10,1,21929315,2827,-41.45,0.77,12,0.02,-311.00,16825.00,20950,20220922,-38.47,11130,20230726,15.81,20350,-36.66,20230210,11130,15.81,20230726,20950,-38.47,20220922,11130,15.81,20230726,1.35,N,226320,500,109 억,,169925,N,N,511,N,00,N
20230809,120847,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12850,50,2,0.39,52383560,4077,25.23,12800,13090,12680,16640,8960,12800,12848.56,0.77,0,-492,13266,13032,12916,12682,12566,12975,12625,110,3840,500,9210,10,1,21929315,2818,-41.32,0.76,12,0.02,-311.00,16825.00,20950,20220922,-38.66,11130,20230726,15.45,20350,-36.86,20230210,11130,15.45,20230726,20950,-38.66,20220922,11130,15.45,20230726,1.35,N,226320,500,109 억,,169925,N,N,511,N,00,N
20230809,110841,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12940,140,2,1.09,49013730,3815,23.61,12800,13090,12680,16640,8960,12800,12847.64,0.77,0,-556,13266,13032,12916,12682,12566,12975,12625,110,3840,500,9210,10,1,21929315,2838,-41.61,0.77,12,0.02,-311.00,16825.00,20950,20220922,-38.23,11130,20230726,16.26,20350,-36.41,20230210,11130,16.26,20230726,20950,-38.23,20220922,11130,16.26,20230726,1.35,N,226320,500,109 억,,169925,N,N,511,N,00,N
20230809,100830,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12880,80,2,0.62,37353440,2910,18.01,12800,13090,12680,16640,8960,12800,12836.23,0.77,0,-174,13266,13032,12916,12682,12566,12975,12625,110,3840,500,9210,10,1,21929315,2824,-41.41,0.77,12,0.01,-311.00,16825.00,20950,20220922,-38.52,11130,20230726,15.72,20350,-36.71,20230210,11130,15.72,20230726,20950,-38.52,20220922,11130,15.72,20230726,1.35,N,226320,500,109 억,,169925,N,N,511,N,00,N
20230809,090834,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13060,260,2,2.03,5796350,448,2.77,12800,13090,12800,16640,8960,12800,12938.28,0.77,0,108,13266,13032,12916,12682,12566,12975,12625,110,3840,500,9210,10,1,21929315,2864,-41.99,0.78,12,0.00,-311.00,16825.00,20950,20220922,-37.66,11130,20230726,17.34,20350,-35.82,20230210,11130,17.34,20230726,20950,-37.66,20220922,11130,17.34,20230726,1.35,N,226320,500,109 억,,169925,N,N,511,N,00,N
20230808,160851,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12800,-300,5,-2.29,209097620,16158,120.38,13100,13150,12800,17030,9170,13100,12940.81,0.81,0,-6046,13286,13192,13026,12932,12766,13240,12980,110,3930,500,9430,10,1,21929315,2807,-41.16,0.76,12,0.07,-311.00,16825.00,20950,20220922,-38.90,11130,20230726,15.00,20350,-37.10,20230210,11130,15.00,20230726,20950,-38.90,20220922,11130,15.00,20230726,1.35,N,226320,500,109 억,,176886,N,N,511,N,00,N
20230808,150840,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12820,-280,5,-2.14,198426580,15325,114.17,13100,13150,12820,17030,9170,13100,12947.90,0.81,0,-5831,13286,13192,13026,12932,12766,13240,12980,110,3930,500,9430,10,1,21929315,2811,-41.22,0.76,12,0.07,-311.00,16825.00,20950,20220922,-38.81,11130,20230726,15.18,20350,-37.00,20230210,11130,15.18,20230726,20950,-38.81,20220922,11130,15.18,20230726,1.35,N,226320,500,109 억,,176886,N,N,332,N,00,N
20230808,140836,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12920,-180,5,-1.37,134269070,10339,77.02,13100,13150,12860,17030,9170,13100,12986.66,0.81,0,-2932,13286,13192,13026,12932,12766,13240,12980,110,3930,500,9430,10,1,21929315,2833,-41.54,0.77,12,0.05,-311.00,16825.00,20950,20220922,-38.33,11130,20230726,16.08,20350,-36.51,20230210,11130,16.08,20230726,20950,-38.33,20220922,11130,16.08,20230726,1.35,N,226320,500,109 억,,176886,N,N,332,N,00,N
20230808,130827,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12900,-200,5,-1.53,118657280,9129,68.01,13100,13150,12860,17030,9170,13100,12997.84,0.81,0,-2337,13286,13192,13026,12932,12766,13240,12980,110,3930,500,9430,10,1,21929315,2829,-41.48,0.77,12,0.04,-311.00,16825.00,20950,20220922,-38.42,11130,20230726,15.90,20350,-36.61,20230210,11130,15.90,20230726,20950,-38.42,20220922,11130,15.90,20230726,1.35,N,226320,500,109 억,,176886,N,N,332,N,00,N
20230808,120834,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12900,-200,5,-1.53,85331490,6545,48.76,13100,13150,12900,17030,9170,13100,13037.66,0.81,0,-1942,13286,13192,13026,12932,12766,13240,12980,110,3930,500,9430,10,1,21929315,2829,-41.48,0.77,12,0.03,-311.00,16825.00,20950,20220922,-38.42,11130,20230726,15.90,20350,-36.61,20230210,11130,15.90,20230726,20950,-38.42,20220922,11130,15.90,20230726,1.35,N,226320,500,109 억,,176886,N,N,332,N,00,N
20230808,110823,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13020,-80,5,-0.61,71809830,5501,40.98,13100,13150,12930,17030,9170,13100,13053.96,0.81,0,-1525,13286,13192,13026,12932,12766,13240,12980,110,3930,500,9430,10,1,21929315,2855,-41.86,0.77,12,0.03,-311.00,16825.00,20950,20220922,-37.85,11130,20230726,16.98,20350,-36.02,20230210,11130,16.98,20230726,20950,-37.85,20220922,11130,16.98,20230726,1.35,N,226320,500,109 억,,176886,N,N,332,N,00,N
20230808,100835,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13060,-40,5,-0.31,53524900,4093,30.49,13100,13140,12950,17030,9170,13100,13077.18,0.81,0,-923,13286,13192,13026,12932,12766,13240,12980,110,3930,500,9430,10,1,21929315,2864,-41.99,0.78,12,0.02,-311.00,16825.00,20950,20220922,-37.66,11130,20230726,17.34,20350,-35.82,20230210,11130,17.34,20230726,20950,-37.66,20220922,11130,17.34,20230726,1.35,N,226320,500,109 억,,176886,N,N,332,N,00,N
20230808,090841,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13100,0,3,0.00,4379000,334,2.49,13100,13130,13080,17030,9170,13100,13110.78,0.81,0,-59,13286,13192,13026,12932,12766,13240,12980,110,3930,500,9430,10,1,21929315,2873,-42.12,0.78,12,0.00,-311.00,16825.00,20950,20220922,-37.47,11130,20230726,17.70,20350,-35.63,20230210,11130,17.70,20230726,20950,-37.47,20220922,11130,17.70,20230726,1.35,N,226320,500,109 억,,176886,N,N,332,N,00,N
20230807,160831,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13100,50,2,0.38,172338710,13217,54.88,13050,13120,12860,16960,9140,13050,13039.17,0.79,0,2425,13430,13240,12860,12670,12290,13335,12765,110,3910,500,9390,10,1,21929315,2873,-42.12,0.78,12,0.06,-311.00,16825.00,20950,20220922,-37.47,11130,20230726,17.70,20350,-35.63,20230210,11130,17.70,20230726,20950,-37.47,20220922,11130,17.70,20230726,1.35,N,226320,500,109 억,,173837,N,N,332,N,00,N
20230807,150832,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13040,-10,5,-0.08,154974690,11890,49.37,13050,13120,12860,16960,9140,13050,13034.04,0.79,0,2104,13430,13240,12860,12670,12290,13335,12765,110,3910,500,9390,10,1,21929315,2860,-41.93,0.78,12,0.05,-311.00,16825.00,20950,20220922,-37.76,11130,20230726,17.16,20350,-35.92,20230210,11130,17.16,20230726,20950,-37.76,20220922,11130,17.16,20230726,1.35,N,226320,500,109 억,,173837,N,N,255,N,00,N
20230807,140836,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13000,-50,5,-0.38,126981900,9749,40.48,13050,13120,12860,16960,9140,13050,13025.12,0.79,0,787,13430,13240,12860,12670,12290,13335,12765,110,3910,500,9390,10,1,21929315,2851,-41.80,0.77,12,0.04,-311.00,16825.00,20950,20220922,-37.95,11130,20230726,16.80,20350,-36.12,20230210,11130,16.80,20230726,20950,-37.95,20220922,11130,16.80,20230726,1.35,N,226320,500,109 억,,173837,N,N,255,N,00,N
20230807,130827,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13030,-20,5,-0.15,91531120,7024,29.17,13050,13120,12860,16960,9140,13050,13031.20,0.79,0,263,13430,13240,12860,12670,12290,13335,12765,110,3910,500,9390,10,1,21929315,2857,-41.90,0.77,12,0.03,-311.00,16825.00,20950,20220922,-37.80,11130,20230726,17.07,20350,-35.97,20230210,11130,17.07,20230726,20950,-37.80,20220922,11130,17.07,20230726,1.35,N,226320,500,109 억,,173837,N,N,255,N,00,N
20230807,120827,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13040,-10,5,-0.08,76545650,5876,24.40,13050,13120,12860,16960,9140,13050,13026.83,0.79,0,368,13430,13240,12860,12670,12290,13335,12765,110,3910,500,9390,10,1,21929315,2860,-41.93,0.78,12,0.03,-311.00,16825.00,20950,20220922,-37.76,11130,20230726,17.16,20350,-35.92,20230210,11130,17.16,20230726,20950,-37.76,20220922,11130,17.16,20230726,1.35,N,226320,500,109 억,,173837,N,N,255,N,00,N
20230807,110820,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13110,60,2,0.46,71561400,5494,22.81,13050,13120,12860,16960,9140,13050,13025.37,0.79,0,539,13430,13240,12860,12670,12290,13335,12765,110,3910,500,9390,10,1,21929315,2875,-42.15,0.78,12,0.03,-311.00,16825.00,20950,20220922,-37.42,11130,20230726,17.79,20350,-35.58,20230210,11130,17.79,20230726,20950,-37.42,20220922,11130,17.79,20230726,1.35,N,226320,500,109 억,,173837,N,N,255,N,00,N
20230807,100830,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12980,-70,5,-0.54,21415100,1646,6.83,13050,13090,12860,16960,9140,13050,13010.39,0.79,0,-729,13430,13240,12860,12670,12290,13335,12765,110,3910,500,9390,10,1,21929315,2846,-41.74,0.77,12,0.01,-311.00,16825.00,20950,20220922,-38.04,11130,20230726,16.62,20350,-36.22,20230210,11130,16.62,20230726,20950,-38.04,20220922,11130,16.62,20230726,1.35,N,226320,500,109 억,,173837,N,N,255,N,00,N
20230807,090827,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13060,10,2,0.08,4648300,356,1.48,13050,13090,13010,16960,9140,13050,13057.02,0.79,0,-92,13430,13240,12860,12670,12290,13335,12765,110,3910,500,9390,10,1,21929315,2864,-41.99,0.78,12,0.00,-311.00,16825.00,20950,20220922,-37.66,11130,20230726,17.34,20350,-35.82,20230210,11130,17.34,20230726,20950,-37.66,20220922,11130,17.34,20230726,1.35,N,226320,500,109 억,,173837,N,N,255,N,00,N
20230804,160821,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13050,490,2,3.90,310676330,24066,252.24,12650,13050,12480,16320,8800,12560,12909.26,0.77,0,5497,12946,12752,12546,12352,12146,12650,12250,110,3760,500,9040,10,1,21929315,2862,-41.96,0.78,12,0.11,-311.00,16825.00,20950,20220922,-37.71,11130,20230726,17.25,20350,-35.87,20230210,11130,17.25,20230726,20950,-37.71,20220922,11130,17.25,20230726,1.36,N,226320,500,109 억,,168060,N,N,255,N,00,N
20230804,150821,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13050,490,2,3.90,290922130,22550,236.35,12650,13050,12480,16320,8800,12560,12901.20,0.77,0,5491,12946,12752,12546,12352,12146,12650,12250,110,3760,500,9040,10,1,21929315,2862,-41.96,0.78,12,0.10,-311.00,16825.00,20950,20220922,-37.71,11130,20230726,17.25,20350,-35.87,20230210,11130,17.25,20230726,20950,-37.71,20220922,11130,17.25,20230726,1.36,N,226320,500,109 억,,168060,N,N,112,N,00,N
20230804,140834,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12970,410,2,3.26,268420590,20818,218.20,12650,13050,12480,16320,8800,12560,12893.68,0.77,0,5473,12946,12752,12546,12352,12146,12650,12250,110,3760,500,9040,10,1,21929315,2844,-41.70,0.77,12,0.09,-311.00,16825.00,20950,20220922,-38.09,11130,20230726,16.53,20350,-36.27,20230210,11130,16.53,20230726,20950,-38.09,20220922,11130,16.53,20230726,1.36,N,226320,500,109 억,,168060,N,N,112,N,00,N
20230804,130818,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12950,390,2,3.11,259019580,20092,210.59,12650,13050,12480,16320,8800,12560,12891.68,0.77,0,5307,12946,12752,12546,12352,12146,12650,12250,110,3760,500,9040,10,1,21929315,2840,-41.64,0.77,12,0.09,-311.00,16825.00,20950,20220922,-38.19,11130,20230726,16.35,20350,-36.36,20230210,11130,16.35,20230726,20950,-38.19,20220922,11130,16.35,20230726,1.36,N,226320,500,109 억,,168060,N,N,112,N,00,N
20230804,120816,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13000,440,2,3.50,234774660,18225,191.02,12650,13050,12480,16320,8800,12560,12882.01,0.77,0,5565,12946,12752,12546,12352,12146,12650,12250,110,3760,500,9040,10,1,21929315,2851,-41.80,0.77,12,0.08,-311.00,16825.00,20950,20220922,-37.95,11130,20230726,16.80,20350,-36.12,20230210,11130,16.80,20230726,20950,-37.95,20220922,11130,16.80,20230726,1.36,N,226320,500,109 억,,168060,N,N,112,N,00,N
20230804,110826,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12860,300,2,2.39,161978980,12606,132.12,12650,13000,12480,16320,8800,12560,12849.36,0.77,0,3635,12946,12752,12546,12352,12146,12650,12250,110,3760,500,9040,10,1,21929315,2820,-41.35,0.76,12,0.06,-311.00,16825.00,20950,20220922,-38.62,11130,20230726,15.54,20350,-36.81,20230210,11130,15.54,20230726,20950,-38.62,20220922,11130,15.54,20230726,1.36,N,226320,500,109 억,,168060,N,N,112,N,00,N
20230804,100811,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12890,330,2,2.63,102160470,7972,83.56,12650,12950,12480,16320,8800,12560,12814.91,0.77,0,1691,12946,12752,12546,12352,12146,12650,12250,110,3760,500,9040,10,1,21929315,2827,-41.45,0.77,12,0.04,-311.00,16825.00,20950,20220922,-38.47,11130,20230726,15.81,20350,-36.66,20230210,11130,15.81,20230726,20950,-38.47,20220922,11130,15.81,20230726,1.36,N,226320,500,109 억,,168060,N,N,112,N,00,N
20230804,090811,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12620,60,2,0.48,720580,57,0.60,12650,12650,12620,16320,8800,12560,12641.75,0.77,0,-15,12946,12752,12546,12352,12146,12650,12250,110,3760,500,9040,10,1,21929315,2767,-40.58,0.75,12,0.00,-311.00,16825.00,20950,20220922,-39.76,11130,20230726,13.39,20350,-37.99,20230210,11130,13.39,20230726,20950,-39.76,20220922,11130,13.39,20230726,1.36,N,226320,500,109 억,,168060,N,N,112,N,00,N
20230803,160813,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12560,-10,5,-0.08,118666640,9529,55.07,12570,12740,12340,16340,8800,12570,12452.88,0.77,0,-1477,13190,12880,12630,12320,12070,13035,12475,110,3770,500,9050,10,1,21929315,2754,-40.39,0.75,12,0.04,-311.00,16825.00,20950,20220922,-40.05,11130,20230726,12.85,20350,-38.28,20230210,11130,12.85,20230726,20950,-40.05,20220922,11130,12.85,20230726,1.35,N,226320,500,109 억,,169298,N,N,112,N,00,N
20230803,150820,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12520,-50,5,-0.40,114124770,9167,52.98,12570,12740,12340,16340,8800,12570,12449.52,0.77,0,-1488,13190,12880,12630,12320,12070,13035,12475,110,3770,500,9050,10,1,21929315,2746,-40.26,0.74,12,0.04,-311.00,16825.00,20950,20220922,-40.24,11130,20230726,12.49,20350,-38.48,20230210,11130,12.49,20230726,20950,-40.24,20220922,11130,12.49,20230726,1.35,N,226320,500,109 억,,169298,N,N,506,N,00,N
20230803,140812,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12570,0,3,0.00,112159080,9010,52.07,12570,12740,12340,16340,8800,12570,12448.29,0.77,0,-1520,13190,12880,12630,12320,12070,13035,12475,110,3770,500,9050,10,1,21929315,2757,-40.42,0.75,12,0.04,-311.00,16825.00,20950,20220922,-40.00,11130,20230726,12.94,20350,-38.23,20230210,11130,12.94,20230726,20950,-40.00,20220922,11130,12.94,20230726,1.35,N,226320,500,109 억,,169298,N,N,506,N,00,N
20230803,130815,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12500,-70,5,-0.56,95532890,7680,44.39,12570,12740,12340,16340,8800,12570,12439.18,0.77,0,-1584,13190,12880,12630,12320,12070,13035,12475,110,3770,500,9050,10,1,21929315,2741,-40.19,0.74,12,0.04,-311.00,16825.00,20950,20220922,-40.33,11130,20230726,12.31,20350,-38.57,20230210,11130,12.31,20230726,20950,-40.33,20220922,11130,12.31,20230726,1.35,N,226320,500,109 억,,169298,N,N,506,N,00,N
20230803,120819,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12370,-200,5,-1.59,79746660,6410,37.05,12570,12740,12340,16340,8800,12570,12440.98,0.77,0,-1885,13190,12880,12630,12320,12070,13035,12475,110,3770,500,9050,10,1,21929315,2713,-39.77,0.74,12,0.03,-311.00,16825.00,20950,20220922,-40.95,11130,20230726,11.14,20350,-39.21,20230210,11130,11.14,20230726,20950,-40.95,20220922,11130,11.14,20230726,1.35,N,226320,500,109 억,,169298,N,N,506,N,00,N
20230803,110809,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12400,-170,5,-1.35,58179540,4668,26.98,12570,12740,12370,16340,8800,12570,12463.48,0.77,0,-1328,13190,12880,12630,12320,12070,13035,12475,110,3770,500,9050,10,1,21929315,2719,-39.87,0.74,12,0.02,-311.00,16825.00,20950,20220922,-40.81,11130,20230726,11.41,20350,-39.07,20230210,11130,11.41,20230726,20950,-40.81,20220922,11130,11.41,20230726,1.35,N,226320,500,109 억,,169298,N,N,506,N,00,N
20230803,100807,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12460,-110,5,-0.88,30988060,2479,14.33,12570,12740,12370,16340,8800,12570,12500.23,0.77,0,-223,13190,12880,12630,12320,12070,13035,12475,110,3770,500,9050,10,1,21929315,2732,-40.06,0.74,12,0.01,-311.00,16825.00,20950,20220922,-40.53,11130,20230726,11.95,20350,-38.77,20230210,11130,11.95,20230726,20950,-40.53,20220922,11130,11.95,20230726,1.35,N,226320,500,109 억,,169298,N,N,506,N,00,N
20230803,090808,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12500,-70,5,-0.56,9364850,746,4.31,12570,12740,12490,16340,8800,12570,12553.42,0.77,0,-216,13190,12880,12630,12320,12070,13035,12475,110,3770,500,9050,10,1,21929315,2741,-40.19,0.74,12,0.00,-311.00,16825.00,20950,20220922,-40.33,11130,20230726,12.31,20350,-38.57,20230210,11130,12.31,20230726,20950,-40.33,20220922,11130,12.31,20230726,1.35,N,226320,500,109 억,,169298,N,N,506,N,00,N
20230802,160814,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12570,-60,5,-0.48,220280530,17275,195.97,12380,12940,12380,16410,8850,12630,12751.66,0.77,0,-162,12870,12750,12560,12440,12250,12810,12500,110,3780,500,9090,10,1,21929315,2757,-40.42,0.75,12,0.08,-311.00,16825.00,20950,20220922,-40.00,11130,20230726,12.94,20350,-38.23,20230210,11130,12.94,20230726,20950,-40.00,20220922,11130,12.94,20230726,1.36,N,226320,500,109 억,,169157,N,N,506,N,00,N
20230802,150824,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12670,40,2,0.32,207189000,16235,184.17,12380,12940,12380,16410,8850,12630,12761.87,0.77,0,-182,12870,12750,12560,12440,12250,12810,12500,110,3780,500,9090,10,1,21929315,2778,-40.74,0.75,12,0.07,-311.00,16825.00,20950,20220922,-39.52,11130,20230726,13.84,20350,-37.74,20230210,11130,13.84,20230726,20950,-39.52,20220922,11130,13.84,20230726,1.36,N,226320,500,109 억,,169157,N,N,103,N,00,N
20230802,140815,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12670,40,2,0.32,201410460,15778,178.99,12380,12940,12380,16410,8850,12630,12765.27,0.77,0,-137,12870,12750,12560,12440,12250,12810,12500,110,3780,500,9090,10,1,21929315,2778,-40.74,0.75,12,0.07,-311.00,16825.00,20950,20220922,-39.52,11130,20230726,13.84,20350,-37.74,20230210,11130,13.84,20230726,20950,-39.52,20220922,11130,13.84,20230726,1.36,N,226320,500,109 억,,169157,N,N,103,N,00,N
20230802,130809,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12680,50,2,0.40,174115970,13619,154.50,12380,12940,12380,16410,8850,12630,12784.78,0.77,0,148,12870,12750,12560,12440,12250,12810,12500,110,3780,500,9090,10,1,21929315,2781,-40.77,0.75,12,0.06,-311.00,16825.00,20950,20220922,-39.47,11130,20230726,13.93,20350,-37.69,20230210,11130,13.93,20230726,20950,-39.47,20220922,11130,13.93,20230726,1.36,N,226320,500,109 억,,169157,N,N,103,N,00,N
20230802,120804,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12680,50,2,0.40,155498790,12153,137.87,12380,12940,12380,16410,8850,12630,12795.10,0.77,0,809,12870,12750,12560,12440,12250,12810,12500,110,3780,500,9090,10,1,21929315,2781,-40.77,0.75,12,0.06,-311.00,16825.00,20950,20220922,-39.47,11130,20230726,13.93,20350,-37.69,20230210,11130,13.93,20230726,20950,-39.47,20220922,11130,13.93,20230726,1.36,N,226320,500,109 억,,169157,N,N,103,N,00,N
20230802,110806,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12840,210,2,1.66,112321720,8767,99.46,12380,12940,12380,16410,8850,12630,12811.88,0.77,0,1206,12870,12750,12560,12440,12250,12810,12500,110,3780,500,9090,10,1,21929315,2816,-41.29,0.76,12,0.04,-311.00,16825.00,20950,20220922,-38.71,11130,20230726,15.36,20350,-36.90,20230210,11130,15.36,20230726,20950,-38.71,20220922,11130,15.36,20230726,1.36,N,226320,500,109 억,,169157,N,N,103,N,00,N
20230802,100808,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12900,270,2,2.14,73724820,5771,65.47,12380,12910,12380,16410,8850,12630,12775.05,0.77,0,1458,12870,12750,12560,12440,12250,12810,12500,110,3780,500,9090,10,1,21929315,2829,-41.48,0.77,12,0.03,-311.00,16825.00,20950,20220922,-38.42,11130,20230726,15.90,20350,-36.61,20230210,11130,15.90,20230726,20950,-38.42,20220922,11130,15.90,20230726,1.36,N,226320,500,109 억,,169157,N,N,103,N,00,N
20230802,090807,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12440,-190,5,-1.50,2728650,219,2.48,12380,12630,12380,16410,8850,12630,12459.59,0.77,0,12,12870,12750,12560,12440,12250,12810,12500,110,3780,500,9090,10,1,21929315,2728,-40.00,0.74,12,0.00,-311.00,16825.00,20950,20220922,-40.62,11130,20230726,11.77,20350,-38.87,20230210,11130,11.77,20230726,20950,-40.62,20220922,11130,11.77,20230726,1.36,N,226320,500,109 억,,169157,N,N,103,N,00,N
20230801,160807,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12630,60,2,0.48,108759700,8661,48.88,12570,12680,12370,16340,8800,12570,12557.41,0.78,0,-1640,13030,12800,12450,12220,11870,12915,12335,110,3770,500,9050,10,1,21929315,2770,-40.61,0.75,12,0.04,-311.00,16825.00,20950,20220922,-39.71,11130,20230726,13.48,20350,-37.94,20230210,11130,13.48,20230726,20950,-39.71,20220922,11130,13.48,20230726,1.36,N,226320,500,109 억,,171382,N,N,103,N,00,N
20230801,150803,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12530,-40,5,-0.32,93269660,7430,41.93,12570,12680,12370,16340,8800,12570,12553.12,0.78,0,-2102,13030,12800,12450,12220,11870,12915,12335,110,3770,500,9050,10,1,21929315,2748,-40.29,0.74,12,0.03,-311.00,16825.00,20950,20220922,-40.19,11130,20230726,12.58,20350,-38.43,20230210,11130,12.58,20230726,20950,-40.19,20220922,11130,12.58,20230726,1.36,N,226320,500,109 억,,171382,N,N,45,N,00,N
20230801,140819,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12490,-80,5,-0.64,81870550,6519,36.79,12570,12680,12370,16340,8800,12570,12558.76,0.78,0,-1947,13030,12800,12450,12220,11870,12915,12335,110,3770,500,9050,10,1,21929315,2739,-40.16,0.74,12,0.03,-311.00,16825.00,20950,20220922,-40.38,11130,20230726,12.22,20350,-38.62,20230210,11130,12.22,20230726,20950,-40.38,20220922,11130,12.22,20230726,1.36,N,226320,500,109 억,,171382,N,N,45,N,00,N
20230801,130800,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12580,10,2,0.08,54153900,4307,24.31,12570,12680,12370,16340,8800,12570,12573.46,0.78,0,-714,13030,12800,12450,12220,11870,12915,12335,110,3770,500,9050,10,1,21929315,2759,-40.45,0.75,12,0.02,-311.00,16825.00,20950,20220922,-39.95,11130,20230726,13.03,20350,-38.18,20230210,11130,13.03,20230726,20950,-39.95,20220922,11130,13.03,20230726,1.36,N,226320,500,109 억,,171382,N,N,45,N,00,N
20230801,120800,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12590,20,2,0.16,50995190,4056,22.89,12570,12680,12370,16340,8800,12570,12572.78,0.78,0,-571,13030,12800,12450,12220,11870,12915,12335,110,3770,500,9050,10,1,21929315,2761,-40.48,0.75,12,0.02,-311.00,16825.00,20950,20220922,-39.90,11130,20230726,13.12,20350,-38.13,20230210,11130,13.12,20230726,20950,-39.90,20220922,11130,13.12,20230726,1.36,N,226320,500,109 억,,171382,N,N,45,N,00,N
20230801,110757,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12660,90,2,0.72,39065400,3112,17.56,12570,12680,12370,16340,8800,12570,12553.15,0.78,0,39,13030,12800,12450,12220,11870,12915,12335,110,3770,500,9050,10,1,21929315,2776,-40.71,0.75,12,0.01,-311.00,16825.00,20950,20220922,-39.57,11130,20230726,13.75,20350,-37.79,20230210,11130,13.75,20230726,20950,-39.57,20220922,11130,13.75,20230726,1.36,N,226320,500,109 억,,171382,N,N,45,N,00,N
20230801,100802,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12600,30,2,0.24,29673100,2368,13.36,12570,12680,12370,16340,8800,12570,12530.87,0.78,0,309,13030,12800,12450,12220,11870,12915,12335,110,3770,500,9050,10,1,21929315,2763,-40.51,0.75,12,0.01,-311.00,16825.00,20950,20220922,-39.86,11130,20230726,13.21,20350,-38.08,20230210,11130,13.21,20230726,20950,-39.86,20220922,11130,13.21,20230726,1.36,N,226320,500,109 억,,171382,N,N,45,N,00,N
20230801,090755,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12570,0,3,0.00,1610980,128,0.72,12570,12680,12570,16340,8800,12570,12585.78,0.78,0,-8,13030,12800,12450,12220,11870,12915,12335,110,3770,500,9050,10,1,21929315,2757,-40.42,0.75,12,0.00,-311.00,16825.00,20950,20220922,-40.00,11130,20230726,12.94,20350,-38.23,20230210,11130,12.94,20230726,20950,-40.00,20220922,11130,12.94,20230726,1.36,N,226320,500,109 억,,171382,N,N,45,N,00,N