KissMeData/010640/price/prices-20240601.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
20240628,160258,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6460,110,2,1.73,44509670,6916,42.05,6390,6480,6350,8250,4450,6350,6435.75,2.07,0,-1003,6536,6442,6386,6292,6236,6415,6265,50,1900,500,4570,10,1,10000000,646,17.65,2.00,12,0.07,366.00,3222.00,8060,20240326,-19.85,4760,20230707,35.71,8060,-19.85,20240326,5250,23.05,20240222,8060,-19.85,20240326,4760,35.71,20230707,3.60,N,010640,500,50 억,,207026,N,N,11,N,00,N
20240628,150258,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6460,110,2,1.73,38351550,5962,36.25,6390,6480,6350,8250,4450,6350,6432.67,2.07,0,-795,6536,6442,6386,6292,6236,6415,6265,50,1900,500,4570,10,1,10000000,646,17.65,2.00,12,0.06,366.00,3222.00,8060,20240326,-19.85,4760,20230707,35.71,8060,-19.85,20240326,5250,23.05,20240222,8060,-19.85,20240326,4760,35.71,20230707,3.60,N,010640,500,50 억,,207026,N,N,13,N,00,N
20240628,140257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6460,110,2,1.73,31058510,4833,29.38,6390,6470,6350,8250,4450,6350,6426.34,2.07,0,-781,6536,6442,6386,6292,6236,6415,6265,50,1900,500,4570,10,1,10000000,646,17.65,2.00,12,0.05,366.00,3222.00,8060,20240326,-19.85,4760,20230707,35.71,8060,-19.85,20240326,5250,23.05,20240222,8060,-19.85,20240326,4760,35.71,20230707,3.60,N,010640,500,50 억,,207026,N,N,13,N,00,N
20240628,130257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6450,100,2,1.57,20335130,3170,19.27,6390,6470,6350,8250,4450,6350,6414.87,2.07,0,-521,6536,6442,6386,6292,6236,6415,6265,50,1900,500,4570,10,1,10000000,645,17.62,2.00,12,0.03,366.00,3222.00,8060,20240326,-19.98,4760,20230707,35.50,8060,-19.98,20240326,5250,22.86,20240222,8060,-19.98,20240326,4760,35.50,20230707,3.60,N,010640,500,50 억,,207026,N,N,13,N,00,N
20240628,120256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6440,90,2,1.42,19614200,3058,18.59,6390,6470,6350,8250,4450,6350,6414.06,2.07,0,-474,6536,6442,6386,6292,6236,6415,6265,50,1900,500,4570,10,1,10000000,644,17.60,2.00,12,0.03,366.00,3222.00,8060,20240326,-20.10,4760,20230707,35.29,8060,-20.10,20240326,5250,22.67,20240222,8060,-20.10,20240326,4760,35.29,20230707,3.60,N,010640,500,50 억,,207026,N,N,13,N,00,N
20240628,110255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6430,80,2,1.26,10607170,1658,10.08,6390,6430,6350,8250,4450,6350,6397.57,2.07,0,-98,6536,6442,6386,6292,6236,6415,6265,50,1900,500,4570,10,1,10000000,643,17.57,2.00,12,0.02,366.00,3222.00,8060,20240326,-20.22,4760,20230707,35.08,8060,-20.22,20240326,5250,22.48,20240222,8060,-20.22,20240326,4760,35.08,20230707,3.60,N,010640,500,50 억,,207026,N,N,13,N,00,N
20240628,100252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6420,70,2,1.10,3404920,534,3.25,6390,6420,6350,8250,4450,6350,6376.25,2.07,0,4,6536,6442,6386,6292,6236,6415,6265,50,1900,500,4570,10,1,10000000,642,17.54,1.99,12,0.01,366.00,3222.00,8060,20240326,-20.35,4760,20230707,34.87,8060,-20.35,20240326,5250,22.29,20240222,8060,-20.35,20240326,4760,34.87,20230707,3.60,N,010640,500,50 억,,207026,N,N,13,N,00,N
20240628,090253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6370,20,2,0.31,242420,38,0.23,6390,6390,6370,8250,4450,6350,6379.47,2.07,0,0,6536,6442,6386,6292,6236,6415,6265,50,1900,500,4570,10,1,10000000,637,17.40,1.98,12,0.00,366.00,3222.00,8060,20240326,-20.97,4760,20230707,33.82,8060,-20.97,20240326,5250,21.33,20240222,8060,-20.97,20240326,4760,33.82,20230707,3.60,N,010640,500,50 억,,207026,N,N,13,N,00,N
20240627,160248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6350,-110,5,-1.70,104964220,16429,77.84,6390,6480,6330,8390,4530,6460,6388.98,2.11,0,-4318,6626,6542,6456,6372,6286,6585,6415,50,1930,500,4650,10,1,10000000,635,17.35,1.97,12,0.16,366.00,3222.00,8060,20240326,-21.22,4760,20230707,33.40,8060,-21.22,20240326,5250,20.95,20240222,8060,-21.22,20240326,4760,33.40,20230707,3.64,N,010640,500,50 억,,211344,N,N,13,N,00,N
20240627,150254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6390,-70,5,-1.08,100235270,15686,74.32,6390,6480,6330,8390,4530,6460,6390.11,2.11,0,-4216,6626,6542,6456,6372,6286,6585,6415,50,1930,500,4650,10,1,10000000,639,17.46,1.98,12,0.16,366.00,3222.00,8060,20240326,-20.72,4760,20230707,34.24,8060,-20.72,20240326,5250,21.71,20240222,8060,-20.72,20240326,4760,34.24,20230707,3.64,N,010640,500,50 억,,211344,N,N,14,N,00,N
20240627,140252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6380,-80,5,-1.24,63066900,9836,46.60,6390,6480,6370,8390,4530,6460,6411.84,2.11,0,-3803,6626,6542,6456,6372,6286,6585,6415,50,1930,500,4650,10,1,10000000,638,17.43,1.98,12,0.10,366.00,3222.00,8060,20240326,-20.84,4760,20230707,34.03,8060,-20.84,20240326,5250,21.52,20240222,8060,-20.84,20240326,4760,34.03,20230707,3.64,N,010640,500,50 억,,211344,N,N,14,N,00,N
20240627,130252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6390,-70,5,-1.08,54395760,8480,40.18,6390,6480,6370,8390,4530,6460,6414.59,2.11,0,-2871,6626,6542,6456,6372,6286,6585,6415,50,1930,500,4650,10,1,10000000,639,17.46,1.98,12,0.08,366.00,3222.00,8060,20240326,-20.72,4760,20230707,34.24,8060,-20.72,20240326,5250,21.71,20240222,8060,-20.72,20240326,4760,34.24,20230707,3.64,N,010640,500,50 억,,211344,N,N,14,N,00,N
20240627,120254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6400,-60,5,-0.93,49916280,7779,36.86,6390,6480,6370,8390,4530,6460,6416.80,2.11,0,-2230,6626,6542,6456,6372,6286,6585,6415,50,1930,500,4650,10,1,10000000,640,17.49,1.99,12,0.08,366.00,3222.00,8060,20240326,-20.60,4760,20230707,34.45,8060,-20.60,20240326,5250,21.90,20240222,8060,-20.60,20240326,4760,34.45,20230707,3.64,N,010640,500,50 억,,211344,N,N,14,N,00,N
20240627,110253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6410,-50,5,-0.77,39834750,6200,29.37,6390,6480,6390,8390,4530,6460,6424.96,2.11,0,-1554,6626,6542,6456,6372,6286,6585,6415,50,1930,500,4650,10,1,10000000,641,17.51,1.99,12,0.06,366.00,3222.00,8060,20240326,-20.47,4760,20230707,34.66,8060,-20.47,20240326,5250,22.10,20240222,8060,-20.47,20240326,4760,34.66,20230707,3.64,N,010640,500,50 억,,211344,N,N,14,N,00,N
20240627,100252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6450,-10,5,-0.15,34007830,5290,25.06,6390,6480,6390,8390,4530,6460,6428.70,2.11,0,-1555,6626,6542,6456,6372,6286,6585,6415,50,1930,500,4650,10,1,10000000,645,17.62,2.00,12,0.05,366.00,3222.00,8060,20240326,-19.98,4760,20230707,35.50,8060,-19.98,20240326,5250,22.86,20240222,8060,-19.98,20240326,4760,35.50,20230707,3.64,N,010640,500,50 억,,211344,N,N,14,N,00,N
20240627,090252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6450,-10,5,-0.15,6515200,1017,4.82,6390,6450,6390,8390,4530,6460,6406.29,2.11,0,-164,6626,6542,6456,6372,6286,6585,6415,50,1930,500,4650,10,1,10000000,645,17.62,2.00,12,0.01,366.00,3222.00,8060,20240326,-19.98,4760,20230707,35.50,8060,-19.98,20240326,5250,22.86,20240222,8060,-19.98,20240326,4760,35.50,20230707,3.64,N,010640,500,50 억,,211344,N,N,14,N,00,N
20240626,160252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6460,20,2,0.31,127621480,19906,45.06,6390,6540,6370,8370,4510,6440,6411.21,2.15,0,-1484,6573,6506,6433,6366,6293,6470,6330,50,1930,500,4630,10,1,10000000,646,17.65,2.00,12,0.20,366.00,3222.00,8060,20240326,-19.85,4760,20230707,35.71,8060,-19.85,20240326,5250,23.05,20240222,8060,-19.85,20240326,4760,35.71,20230707,3.79,N,010640,500,50 억,,214588,N,N,14,N,00,N
20240626,150253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6430,-10,5,-0.16,110927350,17317,39.20,6390,6540,6370,8370,4510,6440,6405.69,2.15,0,-1135,6573,6506,6433,6366,6293,6470,6330,50,1930,500,4630,10,1,10000000,643,17.57,2.00,12,0.17,366.00,3222.00,8060,20240326,-20.22,4760,20230707,35.08,8060,-20.22,20240326,5250,22.48,20240222,8060,-20.22,20240326,4760,35.08,20230707,3.79,N,010640,500,50 억,,214588,N,N,16,N,00,N
20240626,140252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6410,-30,5,-0.47,99047110,15466,35.01,6390,6540,6370,8370,4510,6440,6404.18,2.15,0,-907,6573,6506,6433,6366,6293,6470,6330,50,1930,500,4630,10,1,10000000,641,17.51,1.99,12,0.15,366.00,3222.00,8060,20240326,-20.47,4760,20230707,34.66,8060,-20.47,20240326,5250,22.10,20240222,8060,-20.47,20240326,4760,34.66,20230707,3.79,N,010640,500,50 억,,214588,N,N,16,N,00,N
20240626,130254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6410,-30,5,-0.47,87933670,13725,31.07,6390,6540,6380,8370,4510,6440,6406.82,2.15,0,-1006,6573,6506,6433,6366,6293,6470,6330,50,1930,500,4630,10,1,10000000,641,17.51,1.99,12,0.14,366.00,3222.00,8060,20240326,-20.47,4760,20230707,34.66,8060,-20.47,20240326,5250,22.10,20240222,8060,-20.47,20240326,4760,34.66,20230707,3.79,N,010640,500,50 억,,214588,N,N,16,N,00,N
20240626,120252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6380,-60,5,-0.93,78372320,12229,27.68,6390,6540,6380,8370,4510,6440,6408.73,2.15,0,-869,6573,6506,6433,6366,6293,6470,6330,50,1930,500,4630,10,1,10000000,638,17.43,1.98,12,0.12,366.00,3222.00,8060,20240326,-20.84,4760,20230707,34.03,8060,-20.84,20240326,5250,21.52,20240222,8060,-20.84,20240326,4760,34.03,20230707,3.79,N,010640,500,50 억,,214588,N,N,16,N,00,N
20240626,110252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6410,-30,5,-0.47,65162740,10162,23.00,6390,6540,6390,8370,4510,6440,6412.39,2.15,0,-670,6573,6506,6433,6366,6293,6470,6330,50,1930,500,4630,10,1,10000000,641,17.51,1.99,12,0.10,366.00,3222.00,8060,20240326,-20.47,4760,20230707,34.66,8060,-20.47,20240326,5250,22.10,20240222,8060,-20.47,20240326,4760,34.66,20230707,3.79,N,010640,500,50 억,,214588,N,N,16,N,00,N
20240626,100252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6440,0,3,0.00,50004260,7797,17.65,6390,6540,6390,8370,4510,6440,6413.27,2.15,0,-21,6573,6506,6433,6366,6293,6470,6330,50,1930,500,4630,10,1,10000000,644,17.60,2.00,12,0.08,366.00,3222.00,8060,20240326,-20.10,4760,20230707,35.29,8060,-20.10,20240326,5250,22.67,20240222,8060,-20.10,20240326,4760,35.29,20230707,3.79,N,010640,500,50 억,,214588,N,N,16,N,00,N
20240626,090251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6390,-50,5,-0.78,36302120,5664,12.82,6390,6540,6390,8370,4510,6440,6409.27,2.15,0,-283,6573,6506,6433,6366,6293,6470,6330,50,1930,500,4630,10,1,10000000,639,17.46,1.98,12,0.06,366.00,3222.00,8060,20240326,-20.72,4760,20230707,34.24,8060,-20.72,20240326,5250,21.71,20240222,8060,-20.72,20240326,4760,34.24,20230707,3.79,N,010640,500,50 억,,214588,N,N,16,N,00,N
20240625,160251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6440,-20,5,-0.31,283250080,44076,56.17,6460,6500,6360,8390,4530,6460,6426.40,2.08,0,4287,6713,6586,6493,6366,6273,6540,6320,50,1930,500,4650,10,1,10000000,644,17.60,2.00,12,0.44,366.00,3222.00,8060,20240326,-20.10,4760,20230707,35.29,8060,-20.10,20240326,5250,22.67,20240222,8060,-20.10,20240326,4760,35.29,20230707,3.83,N,010640,500,50 억,,208371,N,N,16,N,00,N
20240625,150252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6460,0,3,0.00,229301400,35668,45.46,6460,6500,6360,8390,4530,6460,6428.77,2.08,0,4878,6713,6586,6493,6366,6273,6540,6320,50,1930,500,4650,10,1,10000000,646,17.65,2.00,12,0.36,366.00,3222.00,8060,20240326,-19.85,4760,20230707,35.71,8060,-19.85,20240326,5250,23.05,20240222,8060,-19.85,20240326,4760,35.71,20230707,3.83,N,010640,500,50 억,,208371,N,N,13,N,00,N
20240625,140252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6490,30,2,0.46,208643080,32469,41.38,6460,6500,6360,8390,4530,6460,6425.92,2.08,0,4935,6713,6586,6493,6366,6273,6540,6320,50,1930,500,4650,10,1,10000000,649,17.73,2.01,12,0.32,366.00,3222.00,8060,20240326,-19.48,4760,20230707,36.34,8060,-19.48,20240326,5250,23.62,20240222,8060,-19.48,20240326,4760,36.34,20230707,3.83,N,010640,500,50 억,,208371,N,N,13,N,00,N
20240625,130252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6450,-10,5,-0.15,137308780,21450,27.34,6460,6500,6360,8390,4530,6460,6401.34,2.08,0,1206,6713,6586,6493,6366,6273,6540,6320,50,1930,500,4650,10,1,10000000,645,17.62,2.00,12,0.21,366.00,3222.00,8060,20240326,-19.98,4760,20230707,35.50,8060,-19.98,20240326,5250,22.86,20240222,8060,-19.98,20240326,4760,35.50,20230707,3.83,N,010640,500,50 억,,208371,N,N,13,N,00,N
20240625,120253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6440,-20,5,-0.31,122290590,19119,24.37,6460,6500,6360,8390,4530,6460,6396.29,2.08,0,595,6713,6586,6493,6366,6273,6540,6320,50,1930,500,4650,10,1,10000000,644,17.60,2.00,12,0.19,366.00,3222.00,8060,20240326,-20.10,4760,20230707,35.29,8060,-20.10,20240326,5250,22.67,20240222,8060,-20.10,20240326,4760,35.29,20230707,3.83,N,010640,500,50 억,,208371,N,N,13,N,00,N
20240625,110255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6430,-30,5,-0.46,89552440,14021,17.87,6460,6500,6360,8390,4530,6460,6387.02,2.08,0,-491,6713,6586,6493,6366,6273,6540,6320,50,1930,500,4650,10,1,10000000,643,17.57,2.00,12,0.14,366.00,3222.00,8060,20240326,-20.22,4760,20230707,35.08,8060,-20.22,20240326,5250,22.48,20240222,8060,-20.22,20240326,4760,35.08,20230707,3.83,N,010640,500,50 억,,208371,N,N,13,N,00,N
20240625,100252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6390,-70,5,-1.08,73396650,11493,14.65,6460,6500,6360,8390,4530,6460,6386.20,2.08,0,-294,6713,6586,6493,6366,6273,6540,6320,50,1930,500,4650,10,1,10000000,639,17.46,1.98,12,0.11,366.00,3222.00,8060,20240326,-20.72,4760,20230707,34.24,8060,-20.72,20240326,5250,21.71,20240222,8060,-20.72,20240326,4760,34.24,20230707,3.83,N,010640,500,50 억,,208371,N,N,13,N,00,N
20240625,090251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6460,0,3,0.00,870840,135,0.17,6460,6460,6420,8390,4530,6460,6450.67,2.08,0,0,6713,6586,6493,6366,6273,6540,6320,50,1930,500,4650,10,1,10000000,646,17.65,2.00,12,0.00,366.00,3222.00,8060,20240326,-19.85,4760,20230707,35.71,8060,-19.85,20240326,5250,23.05,20240222,8060,-19.85,20240326,4760,35.71,20230707,3.83,N,010640,500,50 억,,208371,N,N,13,N,00,N
20240624,160251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6460,-40,5,-0.62,508810380,78310,63.18,6500,6620,6400,8450,4550,6500,6497.38,2.09,0,-723,6773,6636,6423,6286,6073,6705,6355,50,1950,500,4680,10,1,10000000,646,17.65,2.00,12,0.78,366.00,3222.00,8060,20240326,-19.85,4760,20230707,35.71,8060,-19.85,20240326,5250,23.05,20240222,8060,-19.85,20240326,4760,35.71,20230707,3.84,N,010640,500,50 억,,209346,N,N,13,N,00,N
20240624,150251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6460,-40,5,-0.62,495708760,76273,61.54,6500,6620,6400,8450,4550,6500,6499.14,2.09,0,417,6773,6636,6423,6286,6073,6705,6355,50,1950,500,4680,10,1,10000000,646,17.65,2.00,12,0.76,366.00,3222.00,8060,20240326,-19.85,4760,20230707,35.71,8060,-19.85,20240326,5250,23.05,20240222,8060,-19.85,20240326,4760,35.71,20230707,3.84,N,010640,500,50 억,,209346,N,N,29,N,00,N
20240624,140251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6430,-70,5,-1.08,485889220,74744,60.30,6500,6620,6400,8450,4550,6500,6500.71,2.09,0,821,6773,6636,6423,6286,6073,6705,6355,50,1950,500,4680,10,1,10000000,643,17.57,2.00,12,0.75,366.00,3222.00,8060,20240326,-20.22,4760,20230707,35.08,8060,-20.22,20240326,5250,22.48,20240222,8060,-20.22,20240326,4760,35.08,20230707,3.84,N,010640,500,50 억,,209346,N,N,29,N,00,N
20240624,130250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6480,-20,5,-0.31,428364890,65799,53.09,6500,6620,6420,8450,4550,6500,6510.24,2.09,0,2386,6773,6636,6423,6286,6073,6705,6355,50,1950,500,4680,10,1,10000000,648,17.70,2.01,12,0.66,366.00,3222.00,8060,20240326,-19.60,4760,20230707,36.13,8060,-19.60,20240326,5250,23.43,20240222,8060,-19.60,20240326,4760,36.13,20230707,3.84,N,010640,500,50 억,,209346,N,N,29,N,00,N
20240624,120252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6420,-80,5,-1.23,398130160,61114,49.31,6500,6620,6420,8450,4550,6500,6514.61,2.09,0,3217,6773,6636,6423,6286,6073,6705,6355,50,1950,500,4680,10,1,10000000,642,17.54,1.99,12,0.61,366.00,3222.00,8060,20240326,-20.35,4760,20230707,34.87,8060,-20.35,20240326,5250,22.29,20240222,8060,-20.35,20240326,4760,34.87,20230707,3.84,N,010640,500,50 억,,209346,N,N,29,N,00,N
20240624,110252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6440,-60,5,-0.92,365760040,56085,45.25,6500,6620,6440,8450,4550,6500,6521.63,2.09,0,3832,6773,6636,6423,6286,6073,6705,6355,50,1950,500,4680,10,1,10000000,644,17.60,2.00,12,0.56,366.00,3222.00,8060,20240326,-20.10,4760,20230707,35.29,8060,-20.10,20240326,5250,22.67,20240222,8060,-20.10,20240326,4760,35.29,20230707,3.84,N,010640,500,50 억,,209346,N,N,29,N,00,N
20240624,100252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6550,50,2,0.77,221541320,33846,27.31,6500,6620,6450,8450,4550,6500,6545.92,2.09,0,2388,6773,6636,6423,6286,6073,6705,6355,50,1950,500,4680,10,1,10000000,655,17.90,2.03,12,0.34,366.00,3222.00,8060,20240326,-18.73,4760,20230707,37.61,8060,-18.73,20240326,5250,24.76,20240222,8060,-18.73,20240326,4760,37.61,20230707,3.84,N,010640,500,50 억,,209346,N,N,29,N,00,N
20240624,090252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6610,110,2,1.69,69772050,10613,8.56,6500,6620,6500,8450,4550,6500,6576.08,2.09,0,1984,6773,6636,6423,6286,6073,6705,6355,50,1950,500,4680,10,1,10000000,661,18.06,2.05,12,0.11,366.00,3222.00,8060,20240326,-17.99,4760,20230707,38.87,8060,-17.99,20240326,5250,25.90,20240222,8060,-17.99,20240326,4760,38.87,20230707,3.84,N,010640,500,50 억,,209346,N,N,29,N,00,N
20240621,160244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6500,180,2,2.85,798121460,123699,1029.20,6320,6560,6210,8210,4430,6320,6452.09,2.37,0,-24086,6466,6392,6306,6232,6146,6350,6190,50,1890,500,4550,10,1,10000000,650,17.76,2.02,12,1.24,366.00,3222.00,8060,20240326,-19.35,4760,20230707,36.55,8060,-19.35,20240326,5250,23.81,20240222,8060,-19.35,20240326,4760,36.55,20230707,3.84,N,010640,500,50 억,,236988,N,N,29,N,00,N
20240621,150244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6500,180,2,2.85,702088510,108860,905.73,6320,6560,6210,8210,4430,6320,6449.46,2.37,0,-21207,6466,6392,6306,6232,6146,6350,6190,50,1890,500,4550,10,1,10000000,650,17.76,2.02,12,1.09,366.00,3222.00,8060,20240326,-19.35,4760,20230707,36.55,8060,-19.35,20240326,5250,23.81,20240222,8060,-19.35,20240326,4760,36.55,20230707,3.84,N,010640,500,50 억,,236988,N,N,12,N,00,N
20240621,140244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6430,110,2,1.74,640673080,99271,825.95,6320,6560,6210,8210,4430,6320,6453.78,2.37,0,-17676,6466,6392,6306,6232,6146,6350,6190,50,1890,500,4550,10,1,10000000,643,17.57,2.00,12,0.99,366.00,3222.00,8060,20240326,-20.22,4760,20230707,35.08,8060,-20.22,20240326,5250,22.48,20240222,8060,-20.22,20240326,4760,35.08,20230707,3.84,N,010640,500,50 억,,236988,N,N,12,N,00,N
20240621,130244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6410,90,2,1.42,595850590,92255,767.58,6320,6560,6210,8210,4430,6320,6458.73,2.37,0,-16130,6466,6392,6306,6232,6146,6350,6190,50,1890,500,4550,10,1,10000000,641,17.51,1.99,12,0.92,366.00,3222.00,8060,20240326,-20.47,4760,20230707,34.66,8060,-20.47,20240326,5250,22.10,20240222,8060,-20.47,20240326,4760,34.66,20230707,3.84,N,010640,500,50 억,,236988,N,N,12,N,00,N
20240621,120246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6530,210,2,3.32,432328720,66932,556.88,6320,6560,6210,8210,4430,6320,6459.22,2.37,0,-5335,6466,6392,6306,6232,6146,6350,6190,50,1890,500,4550,10,1,10000000,653,17.84,2.03,12,0.67,366.00,3222.00,8060,20240326,-18.98,4760,20230707,37.18,8060,-18.98,20240326,5250,24.38,20240222,8060,-18.98,20240326,4760,37.18,20230707,3.84,N,010640,500,50 억,,236988,N,N,12,N,00,N
20240621,110246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6280,-40,5,-0.63,29150640,4666,38.82,6320,6320,6210,8210,4430,6320,6247.46,2.37,0,-2976,6466,6392,6306,6232,6146,6350,6190,50,1890,500,4550,10,1,10000000,628,17.16,1.95,12,0.05,366.00,3222.00,8060,20240326,-22.08,4760,20230707,31.93,8060,-22.08,20240326,5250,19.62,20240222,8060,-22.08,20240326,4760,31.93,20230707,3.84,N,010640,500,50 억,,236988,N,N,12,N,00,N
20240621,100244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6230,-90,5,-1.42,19139930,3070,25.54,6320,6320,6210,8210,4430,6320,6234.50,2.37,0,-2595,6466,6392,6306,6232,6146,6350,6190,50,1890,500,4550,10,1,10000000,623,17.02,1.93,12,0.03,366.00,3222.00,8060,20240326,-22.70,4760,20230707,30.88,8060,-22.70,20240326,5250,18.67,20240222,8060,-22.70,20240326,4760,30.88,20230707,3.84,N,010640,500,50 억,,236988,N,N,12,N,00,N
20240621,090246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6320,0,3,0.00,1396720,221,1.84,6320,6320,6320,8210,4430,6320,6320.00,2.37,0,-170,6466,6392,6306,6232,6146,6350,6190,50,1890,500,4550,10,1,10000000,632,17.27,1.96,12,0.00,366.00,3222.00,8060,20240326,-21.59,4760,20230707,32.77,8060,-21.59,20240326,5250,20.38,20240222,8060,-21.59,20240326,4760,32.77,20230707,3.84,N,010640,500,50 억,,236988,N,N,12,N,00,N
20240620,160245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6320,20,2,0.32,75526810,12017,172.06,6380,6380,6220,8190,4410,6300,6285.00,2.41,0,-3680,6426,6362,6286,6222,6146,6395,6255,50,1890,500,4530,10,1,10000000,632,17.27,1.96,12,0.12,366.00,3222.00,8060,20240326,-21.59,4760,20230707,32.77,8060,-21.59,20240326,5250,20.38,20240222,8060,-21.59,20240326,4760,32.77,20230707,3.92,N,010640,500,50 억,,240802,N,N,12,N,00,N
20240620,150244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6310,10,2,0.16,71785370,11424,163.57,6380,6380,6220,8190,4410,6300,6283.73,2.41,0,-3315,6426,6362,6286,6222,6146,6395,6255,50,1890,500,4530,10,1,10000000,631,17.24,1.96,12,0.11,366.00,3222.00,8060,20240326,-21.71,4760,20230707,32.56,8060,-21.71,20240326,5250,20.19,20240222,8060,-21.71,20240326,4760,32.56,20230707,3.92,N,010640,500,50 억,,240802,N,N,14,N,00,N
20240620,140245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6300,0,3,0.00,58575090,9330,133.59,6380,6380,6220,8190,4410,6300,6278.14,2.41,0,-2786,6426,6362,6286,6222,6146,6395,6255,50,1890,500,4530,10,1,10000000,630,17.21,1.96,12,0.09,366.00,3222.00,8060,20240326,-21.84,4760,20230707,32.35,8060,-21.84,20240326,5250,20.00,20240222,8060,-21.84,20240326,4760,32.35,20230707,3.92,N,010640,500,50 억,,240802,N,N,14,N,00,N
20240620,130245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6310,10,2,0.16,56430230,8990,128.72,6380,6380,6220,8190,4410,6300,6277.00,2.41,0,-2738,6426,6362,6286,6222,6146,6395,6255,50,1890,500,4530,10,1,10000000,631,17.24,1.96,12,0.09,366.00,3222.00,8060,20240326,-21.71,4760,20230707,32.56,8060,-21.71,20240326,5250,20.19,20240222,8060,-21.71,20240326,4760,32.56,20230707,3.92,N,010640,500,50 억,,240802,N,N,14,N,00,N
20240620,120245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6280,-20,5,-0.32,50340950,8023,114.88,6380,6380,6220,8190,4410,6300,6274.58,2.41,0,-2566,6426,6362,6286,6222,6146,6395,6255,50,1890,500,4530,10,1,10000000,628,17.16,1.95,12,0.08,366.00,3222.00,8060,20240326,-22.08,4760,20230707,31.93,8060,-22.08,20240326,5250,19.62,20240222,8060,-22.08,20240326,4760,31.93,20230707,3.92,N,010640,500,50 억,,240802,N,N,14,N,00,N
20240620,110245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6240,-60,5,-0.95,48202670,7681,109.98,6380,6380,6220,8190,4410,6300,6275.57,2.41,0,-2399,6426,6362,6286,6222,6146,6395,6255,50,1890,500,4530,10,1,10000000,624,17.05,1.94,12,0.08,366.00,3222.00,8060,20240326,-22.58,4760,20230707,31.09,8060,-22.58,20240326,5250,18.86,20240222,8060,-22.58,20240326,4760,31.09,20230707,3.92,N,010640,500,50 억,,240802,N,N,14,N,00,N
20240620,100245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6350,50,2,0.79,42512370,6772,96.96,6380,6380,6220,8190,4410,6300,6277.67,2.41,0,-2023,6426,6362,6286,6222,6146,6395,6255,50,1890,500,4530,10,1,10000000,635,17.35,1.97,12,0.07,366.00,3222.00,8060,20240326,-21.22,4760,20230707,33.40,8060,-21.22,20240326,5250,20.95,20240222,8060,-21.22,20240326,4760,33.40,20230707,3.92,N,010640,500,50 억,,240802,N,N,14,N,00,N
20240620,090246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6380,80,2,1.27,127600,20,0.29,6380,6380,6380,8190,4410,6300,6380.00,2.41,0,-3,6426,6362,6286,6222,6146,6395,6255,50,1890,500,4530,10,1,10000000,638,17.43,1.98,12,0.00,366.00,3222.00,8060,20240326,-20.84,4760,20230707,34.03,8060,-20.84,20240326,5250,21.52,20240222,8060,-20.84,20240326,4760,34.03,20230707,3.92,N,010640,500,50 억,,240802,N,N,14,N,00,N
20240619,160243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6300,90,2,1.45,43721160,6984,47.26,6220,6350,6210,8070,4350,6210,6260.17,2.42,0,-1531,6530,6370,6290,6130,6050,6330,6090,50,1860,500,4470,10,1,10000000,630,17.21,1.96,12,0.07,366.00,3222.00,8060,20240326,-21.84,4760,20230707,32.35,8060,-21.84,20240326,5250,20.00,20240222,8060,-21.84,20240326,4760,32.35,20230707,4.04,N,010640,500,50 억,,242463,N,N,14,N,00,N
20240619,150243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6300,90,2,1.45,42016960,6713,45.43,6220,6350,6210,8070,4350,6210,6259.04,2.42,0,-1408,6530,6370,6290,6130,6050,6330,6090,50,1860,500,4470,10,1,10000000,630,17.21,1.96,12,0.07,366.00,3222.00,8060,20240326,-21.84,4760,20230707,32.35,8060,-21.84,20240326,5250,20.00,20240222,8060,-21.84,20240326,4760,32.35,20230707,4.04,N,010640,500,50 억,,242463,N,N,8,N,00,N
20240619,140246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6270,60,2,0.97,39881880,6373,43.12,6220,6350,6210,8070,4350,6210,6257.94,2.42,0,-1437,6530,6370,6290,6130,6050,6330,6090,50,1860,500,4470,10,1,10000000,627,17.13,1.95,12,0.06,366.00,3222.00,8060,20240326,-22.21,4760,20230707,31.72,8060,-22.21,20240326,5250,19.43,20240222,8060,-22.21,20240326,4760,31.72,20230707,4.04,N,010640,500,50 억,,242463,N,N,8,N,00,N
20240619,130243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6230,20,2,0.32,33303840,5319,35.99,6220,6350,6210,8070,4350,6210,6261.30,2.42,0,-1437,6530,6370,6290,6130,6050,6330,6090,50,1860,500,4470,10,1,10000000,623,17.02,1.93,12,0.05,366.00,3222.00,8060,20240326,-22.70,4760,20230707,30.88,8060,-22.70,20240326,5250,18.67,20240222,8060,-22.70,20240326,4760,30.88,20230707,4.04,N,010640,500,50 억,,242463,N,N,8,N,00,N
20240619,120243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6270,60,2,0.97,28180120,4500,30.45,6220,6350,6210,8070,4350,6210,6262.25,2.42,0,-1364,6530,6370,6290,6130,6050,6330,6090,50,1860,500,4470,10,1,10000000,627,17.13,1.95,12,0.04,366.00,3222.00,8060,20240326,-22.21,4760,20230707,31.72,8060,-22.21,20240326,5250,19.43,20240222,8060,-22.21,20240326,4760,31.72,20230707,4.04,N,010640,500,50 억,,242463,N,N,8,N,00,N
20240619,110244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6320,110,2,1.77,20421420,3256,22.03,6220,6350,6210,8070,4350,6210,6271.93,2.42,0,-1506,6530,6370,6290,6130,6050,6330,6090,50,1860,500,4470,10,1,10000000,632,17.27,1.96,12,0.03,366.00,3222.00,8060,20240326,-21.59,4760,20230707,32.77,8060,-21.59,20240326,5250,20.38,20240222,8060,-21.59,20240326,4760,32.77,20230707,4.04,N,010640,500,50 억,,242463,N,N,8,N,00,N
20240619,100245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6230,20,2,0.32,10540140,1685,11.40,6220,6350,6210,8070,4350,6210,6255.28,2.42,0,-1116,6530,6370,6290,6130,6050,6330,6090,50,1860,500,4470,10,1,10000000,623,17.02,1.93,12,0.02,366.00,3222.00,8060,20240326,-22.70,4760,20230707,30.88,8060,-22.70,20240326,5250,18.67,20240222,8060,-22.70,20240326,4760,30.88,20230707,4.04,N,010640,500,50 억,,242463,N,N,8,N,00,N
20240619,090248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6220,10,2,0.16,1262660,203,1.37,6220,6220,6220,8070,4350,6210,6220.00,2.42,0,-191,6530,6370,6290,6130,6050,6330,6090,50,1860,500,4470,10,1,10000000,622,16.99,1.93,12,0.00,366.00,3222.00,8060,20240326,-22.83,4760,20230707,30.67,8060,-22.83,20240326,5250,18.48,20240222,8060,-22.83,20240326,4760,30.67,20230707,4.04,N,010640,500,50 억,,242463,N,N,8,N,00,N
20240618,160242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6210,0,3,0.00,93031280,14777,85.94,6260,6450,6210,8070,4350,6210,6295.74,2.45,0,-1277,6323,6266,6173,6116,6023,6295,6145,50,1860,500,4470,10,1,10000000,621,16.97,1.93,12,0.15,366.00,3222.00,8060,20240326,-22.95,4760,20230707,30.46,8060,-22.95,20240326,5250,18.29,20240222,8060,-22.95,20240326,4760,30.46,20230707,4.06,N,010640,500,50 억,,244918,N,N,8,N,00,N
20240618,150241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6280,70,2,1.13,85503720,13566,78.90,6260,6450,6210,8070,4350,6210,6302.80,2.45,0,-1093,6323,6266,6173,6116,6023,6295,6145,50,1860,500,4470,10,1,10000000,628,17.16,1.95,12,0.14,366.00,3222.00,8060,20240326,-22.08,4760,20230707,31.93,8060,-22.08,20240326,5250,19.62,20240222,8060,-22.08,20240326,4760,31.93,20230707,4.06,N,010640,500,50 억,,244918,N,N,8,N,00,N
20240618,140241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6280,70,2,1.13,82567430,13095,76.16,6260,6450,6210,8070,4350,6210,6305.26,2.45,0,-1067,6323,6266,6173,6116,6023,6295,6145,50,1860,500,4470,10,1,10000000,628,17.16,1.95,12,0.13,366.00,3222.00,8060,20240326,-22.08,4760,20230707,31.93,8060,-22.08,20240326,5250,19.62,20240222,8060,-22.08,20240326,4760,31.93,20230707,4.06,N,010640,500,50 억,,244918,N,N,8,N,00,N
20240618,130243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6300,90,2,1.45,77957720,12358,71.87,6260,6450,6210,8070,4350,6210,6308.28,2.45,0,-464,6323,6266,6173,6116,6023,6295,6145,50,1860,500,4470,10,1,10000000,630,17.21,1.96,12,0.12,366.00,3222.00,8060,20240326,-21.84,4760,20230707,32.35,8060,-21.84,20240326,5250,20.00,20240222,8060,-21.84,20240326,4760,32.35,20230707,4.06,N,010640,500,50 억,,244918,N,N,8,N,00,N
20240618,120243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6280,70,2,1.13,74444720,11800,68.62,6260,6450,6210,8070,4350,6210,6308.87,2.45,0,-348,6323,6266,6173,6116,6023,6295,6145,50,1860,500,4470,10,1,10000000,628,17.16,1.95,12,0.12,366.00,3222.00,8060,20240326,-22.08,4760,20230707,31.93,8060,-22.08,20240326,5250,19.62,20240222,8060,-22.08,20240326,4760,31.93,20230707,4.06,N,010640,500,50 억,,244918,N,N,8,N,00,N
20240618,110242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6320,110,2,1.77,71157030,11277,65.58,6260,6450,6210,8070,4350,6210,6309.93,2.45,0,-275,6323,6266,6173,6116,6023,6295,6145,50,1860,500,4470,10,1,10000000,632,17.27,1.96,12,0.11,366.00,3222.00,8060,20240326,-21.59,4760,20230707,32.77,8060,-21.59,20240326,5250,20.38,20240222,8060,-21.59,20240326,4760,32.77,20230707,4.06,N,010640,500,50 억,,244918,N,N,8,N,00,N
20240618,100242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6270,60,2,0.97,15221760,2438,14.18,6260,6270,6210,8070,4350,6210,6243.54,2.45,0,-60,6323,6266,6173,6116,6023,6295,6145,50,1860,500,4470,10,1,10000000,627,17.13,1.95,12,0.02,366.00,3222.00,8060,20240326,-22.21,4760,20230707,31.72,8060,-22.21,20240326,5250,19.43,20240222,8060,-22.21,20240326,4760,31.72,20230707,4.06,N,010640,500,50 억,,244918,N,N,8,N,00,N
20240618,090244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6260,50,2,0.81,1039160,166,0.97,6260,6260,6260,8070,4350,6210,6260.00,2.45,0,-24,6323,6266,6173,6116,6023,6295,6145,50,1860,500,4470,10,1,10000000,626,17.10,1.94,12,0.00,366.00,3222.00,8060,20240326,-22.33,4760,20230707,31.51,8060,-22.33,20240326,5250,19.24,20240222,8060,-22.33,20240326,4760,31.51,20230707,4.06,N,010640,500,50 억,,244918,N,N,8,N,00,N
20240617,160241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6210,50,2,0.81,106366730,17195,47.51,6080,6230,6080,8000,4320,6160,6185.91,2.41,0,4542,6226,6192,6136,6102,6046,6210,6120,50,1840,500,4430,10,1,10000000,621,16.97,1.93,12,0.17,366.00,3222.00,8060,20240326,-22.95,4760,20230707,30.46,8060,-22.95,20240326,5250,18.29,20240222,8060,-22.95,20240326,4760,30.46,20230707,4.11,N,010640,500,50 억,,241276,N,N,8,N,00,N
20240617,150244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6210,50,2,0.81,88871670,14381,39.74,6080,6220,6080,8000,4320,6160,6179.80,2.41,0,4456,6226,6192,6136,6102,6046,6210,6120,50,1840,500,4430,10,1,10000000,621,16.97,1.93,12,0.14,366.00,3222.00,8060,20240326,-22.95,4760,20230707,30.46,8060,-22.95,20240326,5250,18.29,20240222,8060,-22.95,20240326,4760,30.46,20230707,4.11,N,010640,500,50 억,,241276,N,N,8,N,00,N
20240617,140241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6200,40,2,0.65,77554010,12557,34.70,6080,6210,6080,8000,4320,6160,6176.16,2.41,0,4217,6226,6192,6136,6102,6046,6210,6120,50,1840,500,4430,10,1,10000000,620,16.94,1.92,12,0.13,366.00,3222.00,8060,20240326,-23.08,4760,20230707,30.25,8060,-23.08,20240326,5250,18.10,20240222,8060,-23.08,20240326,4760,30.25,20230707,4.11,N,010640,500,50 억,,241276,N,N,8,N,00,N
20240617,130240,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6160,0,3,0.00,64039570,10366,28.64,6080,6210,6080,8000,4320,6160,6177.85,2.41,0,2610,6226,6192,6136,6102,6046,6210,6120,50,1840,500,4430,10,1,10000000,616,16.83,1.91,12,0.10,366.00,3222.00,8060,20240326,-23.57,4760,20230707,29.41,8060,-23.57,20240326,5250,17.33,20240222,8060,-23.57,20240326,4760,29.41,20230707,4.11,N,010640,500,50 억,,241276,N,N,8,N,00,N
20240617,120240,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6160,0,3,0.00,55543640,8988,24.83,6080,6210,6080,8000,4320,6160,6179.76,2.41,0,1659,6226,6192,6136,6102,6046,6210,6120,50,1840,500,4430,10,1,10000000,616,16.83,1.91,12,0.09,366.00,3222.00,8060,20240326,-23.57,4760,20230707,29.41,8060,-23.57,20240326,5250,17.33,20240222,8060,-23.57,20240326,4760,29.41,20230707,4.11,N,010640,500,50 억,,241276,N,N,8,N,00,N
20240617,110239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6200,40,2,0.65,36948650,5972,16.50,6080,6210,6080,8000,4320,6160,6186.98,2.41,0,1006,6226,6192,6136,6102,6046,6210,6120,50,1840,500,4430,10,1,10000000,620,16.94,1.92,12,0.06,366.00,3222.00,8060,20240326,-23.08,4760,20230707,30.25,8060,-23.08,20240326,5250,18.10,20240222,8060,-23.08,20240326,4760,30.25,20230707,4.11,N,010640,500,50 억,,241276,N,N,8,N,00,N
20240617,100241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6200,40,2,0.65,17395730,2820,7.79,6080,6210,6080,8000,4320,6160,6168.70,2.41,0,-171,6226,6192,6136,6102,6046,6210,6120,50,1840,500,4430,10,1,10000000,620,16.94,1.92,12,0.03,366.00,3222.00,8060,20240326,-23.08,4760,20230707,30.25,8060,-23.08,20240326,5250,18.10,20240222,8060,-23.08,20240326,4760,30.25,20230707,4.11,N,010640,500,50 억,,241276,N,N,8,N,00,N
20240617,090241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6190,30,2,0.49,2033310,332,0.92,6080,6190,6080,8000,4320,6160,6124.43,2.41,0,15,6226,6192,6136,6102,6046,6210,6120,50,1840,500,4430,10,1,10000000,619,16.91,1.92,12,0.00,366.00,3222.00,8060,20240326,-23.20,4760,20230707,30.04,8060,-23.20,20240326,5250,17.90,20240222,8060,-23.20,20240326,4760,30.04,20230707,4.11,N,010640,500,50 억,,241276,N,N,8,N,00,N
20240614,160224,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6160,-10,5,-0.16,221454700,36191,99.65,6140,6170,6080,8020,4320,6170,6119.05,2.42,0,-189,6296,6232,6166,6102,6036,6200,6070,50,1850,500,4440,10,1,10000000,616,16.83,1.91,12,0.36,366.00,3222.00,8060,20240326,-23.57,4760,20230707,29.41,8060,-23.57,20240326,5250,17.33,20240222,8060,-23.57,20240326,4760,29.41,20230707,4.40,N,010640,500,50 억,,241871,N,N,8,N,00,N
20240614,150224,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6150,-20,5,-0.32,215540660,35228,97.00,6140,6170,6080,8020,4320,6170,6118.45,2.42,0,-65,6296,6232,6166,6102,6036,6200,6070,50,1850,500,4440,10,1,10000000,615,16.80,1.91,12,0.35,366.00,3222.00,8060,20240326,-23.70,4760,20230707,29.20,8060,-23.70,20240326,5250,17.14,20240222,8060,-23.70,20240326,4760,29.20,20230707,4.40,N,010640,500,50 억,,241871,N,N,11,N,00,N
20240614,140224,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6160,-10,5,-0.16,200110270,32711,90.07,6140,6170,6080,8020,4320,6170,6117.52,2.42,0,-331,6296,6232,6166,6102,6036,6200,6070,50,1850,500,4440,10,1,10000000,616,16.83,1.91,12,0.33,366.00,3222.00,8060,20240326,-23.57,4760,20230707,29.41,8060,-23.57,20240326,5250,17.33,20240222,8060,-23.57,20240326,4760,29.41,20230707,4.40,N,010640,500,50 억,,241871,N,N,11,N,00,N
20240614,130223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6160,-10,5,-0.16,189075190,30916,85.13,6140,6170,6080,8020,4320,6170,6115.77,2.42,0,-195,6296,6232,6166,6102,6036,6200,6070,50,1850,500,4440,10,1,10000000,616,16.83,1.91,12,0.31,366.00,3222.00,8060,20240326,-23.57,4760,20230707,29.41,8060,-23.57,20240326,5250,17.33,20240222,8060,-23.57,20240326,4760,29.41,20230707,4.40,N,010640,500,50 억,,241871,N,N,11,N,00,N
20240614,120225,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6130,-40,5,-0.65,113831950,18589,51.18,6140,6170,6080,8020,4320,6170,6123.62,2.42,0,-2111,6296,6232,6166,6102,6036,6200,6070,50,1850,500,4440,10,1,10000000,613,16.75,1.90,12,0.19,366.00,3222.00,8060,20240326,-23.95,4760,20230707,28.78,8060,-23.95,20240326,5250,16.76,20240222,8060,-23.95,20240326,4760,28.78,20230707,4.40,N,010640,500,50 억,,241871,N,N,11,N,00,N
20240614,110237,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6120,-50,5,-0.81,107804790,17602,48.47,6140,6170,6080,8020,4320,6170,6124.58,2.42,0,-2262,6296,6232,6166,6102,6036,6200,6070,50,1850,500,4440,10,1,10000000,612,16.72,1.90,12,0.18,366.00,3222.00,8060,20240326,-24.07,4760,20230707,28.57,8060,-24.07,20240326,5250,16.57,20240222,8060,-24.07,20240326,4760,28.57,20230707,4.40,N,010640,500,50 억,,241871,N,N,11,N,00,N
20240614,100237,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6080,-90,5,-1.46,73811910,12043,33.16,6140,6170,6080,8020,4320,6170,6129.03,2.42,0,-1992,6296,6232,6166,6102,6036,6200,6070,50,1850,500,4440,10,1,10000000,608,16.61,1.89,12,0.12,366.00,3222.00,8060,20240326,-24.57,4760,20230707,27.73,8060,-24.57,20240326,5250,15.81,20240222,8060,-24.57,20240326,4760,27.73,20230707,4.40,N,010640,500,50 억,,241871,N,N,11,N,00,N
20240614,090239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6140,-30,5,-0.49,17132210,2787,7.67,6140,6170,6140,8020,4320,6170,6147.19,2.42,0,977,6296,6232,6166,6102,6036,6200,6070,50,1850,500,4440,10,1,10000000,614,16.78,1.91,12,0.03,366.00,3222.00,8060,20240326,-23.82,4760,20230707,28.99,8060,-23.82,20240326,5250,16.95,20240222,8060,-23.82,20240326,4760,28.99,20230707,4.40,N,010640,500,50 억,,241871,N,N,11,N,00,N
20240613,160235,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6170,-30,5,-0.48,221106000,35916,48.14,6200,6230,6100,8060,4340,6200,6154.92,2.51,0,-10573,6486,6342,6236,6092,5986,6290,6040,50,1860,500,4460,10,1,10000000,617,16.86,1.91,12,0.36,366.00,3222.00,8060,20240326,-23.45,4760,20230707,29.62,8060,-23.45,20240326,5250,17.52,20240222,8060,-23.45,20240326,4760,29.62,20230707,4.37,N,010640,500,50 억,,251311,N,N,11,N,00,N
20240613,150240,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6140,-60,5,-0.97,208032600,33785,45.29,6200,6230,6100,8060,4340,6200,6156.22,2.51,0,-9866,6486,6342,6236,6092,5986,6290,6040,50,1860,500,4460,10,1,10000000,614,16.78,1.91,12,0.34,366.00,3222.00,8060,20240326,-23.82,4760,20230707,28.99,8060,-23.82,20240326,5250,16.95,20240222,8060,-23.82,20240326,4760,28.99,20230707,4.37,N,010640,500,50 억,,251311,N,N,2,N,00,N
20240613,140237,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6140,-60,5,-0.97,151192440,24496,32.84,6200,6230,6120,8060,4340,6200,6170.92,2.51,0,-7082,6486,6342,6236,6092,5986,6290,6040,50,1860,500,4460,10,1,10000000,614,16.78,1.91,12,0.24,366.00,3222.00,8060,20240326,-23.82,4760,20230707,28.99,8060,-23.82,20240326,5250,16.95,20240222,8060,-23.82,20240326,4760,28.99,20230707,4.37,N,010640,500,50 억,,251311,N,N,2,N,00,N
20240613,130237,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6140,-60,5,-0.97,141541810,22924,30.73,6200,6230,6130,8060,4340,6200,6173.20,2.51,0,-6202,6486,6342,6236,6092,5986,6290,6040,50,1860,500,4460,10,1,10000000,614,16.78,1.91,12,0.23,366.00,3222.00,8060,20240326,-23.82,4760,20230707,28.99,8060,-23.82,20240326,5250,16.95,20240222,8060,-23.82,20240326,4760,28.99,20230707,4.37,N,010640,500,50 억,,251311,N,N,2,N,00,N
20240613,120236,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6140,-60,5,-0.97,140233990,22711,30.44,6200,6230,6130,8060,4340,6200,6173.53,2.51,0,-6202,6486,6342,6236,6092,5986,6290,6040,50,1860,500,4460,10,1,10000000,614,16.78,1.91,12,0.23,366.00,3222.00,8060,20240326,-23.82,4760,20230707,28.99,8060,-23.82,20240326,5250,16.95,20240222,8060,-23.82,20240326,4760,28.99,20230707,4.37,N,010640,500,50 억,,251311,N,N,2,N,00,N
20240613,110235,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6170,-30,5,-0.48,110928110,17942,24.05,6200,6230,6140,8060,4340,6200,6181.55,2.51,0,-7299,6486,6342,6236,6092,5986,6290,6040,50,1860,500,4460,10,1,10000000,617,16.86,1.91,12,0.18,366.00,3222.00,8060,20240326,-23.45,4760,20230707,29.62,8060,-23.45,20240326,5250,17.52,20240222,8060,-23.45,20240326,4760,29.62,20230707,4.37,N,010640,500,50 억,,251311,N,N,2,N,00,N
20240613,100236,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6210,10,2,0.16,89975890,14547,19.50,6200,6230,6150,8060,4340,6200,6184.07,2.51,0,-5358,6486,6342,6236,6092,5986,6290,6040,50,1860,500,4460,10,1,10000000,621,16.97,1.93,12,0.15,366.00,3222.00,8060,20240326,-22.95,4760,20230707,30.46,8060,-22.95,20240326,5250,18.29,20240222,8060,-22.95,20240326,4760,30.46,20230707,4.37,N,010640,500,50 억,,251311,N,N,2,N,00,N
20240613,090239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6150,-50,5,-0.81,53424100,8627,11.56,6200,6200,6150,8060,4340,6200,6191.68,2.51,0,-6446,6486,6342,6236,6092,5986,6290,6040,50,1860,500,4460,10,1,10000000,615,16.80,1.91,12,0.09,366.00,3222.00,8060,20240326,-23.70,4760,20230707,29.20,8060,-23.70,20240326,5250,17.14,20240222,8060,-23.70,20240326,4760,29.20,20230707,4.37,N,010640,500,50 억,,251311,N,N,2,N,00,N
20240612,160233,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6200,-100,5,-1.59,460727290,74481,419.33,6300,6380,6130,8190,4410,6300,6185.84,2.39,0,6174,6373,6336,6293,6256,6213,6355,6275,50,1890,500,4530,10,1,10000000,620,16.94,1.92,12,0.74,366.00,3222.00,8060,20240326,-23.08,4760,20230707,30.25,8060,-23.08,20240326,5250,18.10,20240222,8060,-23.08,20240326,4760,30.25,20230707,4.35,N,010640,500,50 억,,239479,N,N,2,N,00,N
20240612,150241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6170,-130,5,-2.06,449300640,72630,408.91,6300,6380,6130,8190,4410,6300,6186.16,2.39,0,6206,6373,6336,6293,6256,6213,6355,6275,50,1890,500,4530,10,1,10000000,617,16.86,1.91,12,0.73,366.00,3222.00,8060,20240326,-23.45,4760,20230707,29.62,8060,-23.45,20240326,5250,17.52,20240222,8060,-23.45,20240326,4760,29.62,20230707,4.35,N,010640,500,50 억,,239479,N,N,1,N,00,N
20240612,140235,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6210,-90,5,-1.43,440835700,71261,401.20,6300,6380,6130,8190,4410,6300,6186.21,2.39,0,6505,6373,6336,6293,6256,6213,6355,6275,50,1890,500,4530,10,1,10000000,621,16.97,1.93,12,0.71,366.00,3222.00,8060,20240326,-22.95,4760,20230707,30.46,8060,-22.95,20240326,5250,18.29,20240222,8060,-22.95,20240326,4760,30.46,20230707,4.35,N,010640,500,50 억,,239479,N,N,1,N,00,N
20240612,130236,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6190,-110,5,-1.75,430495070,69596,391.83,6300,6380,6130,8190,4410,6300,6185.63,2.39,0,7508,6373,6336,6293,6256,6213,6355,6275,50,1890,500,4530,10,1,10000000,619,16.91,1.92,12,0.70,366.00,3222.00,8060,20240326,-23.20,4760,20230707,30.04,8060,-23.20,20240326,5250,17.90,20240222,8060,-23.20,20240326,4760,30.04,20230707,4.35,N,010640,500,50 억,,239479,N,N,1,N,00,N
20240612,120234,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6260,-40,5,-0.63,369954780,59811,336.74,6300,6380,6130,8190,4410,6300,6185.40,2.39,0,7261,6373,6336,6293,6256,6213,6355,6275,50,1890,500,4530,10,1,10000000,626,17.10,1.94,12,0.60,366.00,3222.00,8060,20240326,-22.33,4760,20230707,31.51,8060,-22.33,20240326,5250,19.24,20240222,8060,-22.33,20240326,4760,31.51,20230707,4.35,N,010640,500,50 억,,239479,N,N,1,N,00,N
20240612,110234,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6260,-40,5,-0.63,352977860,57089,321.41,6300,6380,6130,8190,4410,6300,6182.94,2.39,0,8776,6373,6336,6293,6256,6213,6355,6275,50,1890,500,4530,10,1,10000000,626,17.10,1.94,12,0.57,366.00,3222.00,8060,20240326,-22.33,4760,20230707,31.51,8060,-22.33,20240326,5250,19.24,20240222,8060,-22.33,20240326,4760,31.51,20230707,4.35,N,010640,500,50 억,,239479,N,N,1,N,00,N
20240612,100235,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6270,-30,5,-0.48,33897510,5382,30.30,6300,6380,6250,8190,4410,6300,6298.31,2.39,0,-1612,6373,6336,6293,6256,6213,6355,6275,50,1890,500,4530,10,1,10000000,627,17.13,1.95,12,0.05,366.00,3222.00,8060,20240326,-22.21,4760,20230707,31.72,8060,-22.21,20240326,5250,19.43,20240222,8060,-22.21,20240326,4760,31.72,20230707,4.35,N,010640,500,50 억,,239479,N,N,1,N,00,N
20240612,090235,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6380,80,2,1.27,11270240,1771,9.97,6300,6380,6300,8190,4410,6300,6363.77,2.39,0,-987,6373,6336,6293,6256,6213,6355,6275,50,1890,500,4530,10,1,10000000,638,17.43,1.98,12,0.02,366.00,3222.00,8060,20240326,-20.84,4760,20230707,34.03,8060,-20.84,20240326,5250,21.52,20240222,8060,-20.84,20240326,4760,34.03,20230707,4.35,N,010640,500,50 억,,239479,N,N,1,N,00,N
20240610,160233,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6290,-110,5,-1.72,97196920,15479,111.23,6400,6400,6210,8320,4480,6400,6279.28,2.45,0,-1996,6506,6452,6366,6312,6226,6480,6340,50,1920,500,4600,10,1,10000000,629,17.19,1.95,12,0.15,366.00,3222.00,8060,20240326,-21.96,4760,20230707,32.14,8060,-21.96,20240326,5250,19.81,20240222,8060,-21.96,20240326,4760,32.14,20230707,4.36,N,010640,500,50 억,,245179,N,N,8,N,00,N
20240610,150234,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6290,-110,5,-1.72,88759720,14138,101.60,6400,6400,6210,8320,4480,6400,6278.10,2.45,0,-1545,6506,6452,6366,6312,6226,6480,6340,50,1920,500,4600,10,1,10000000,629,17.19,1.95,12,0.14,366.00,3222.00,8060,20240326,-21.96,4760,20230707,32.14,8060,-21.96,20240326,5250,19.81,20240222,8060,-21.96,20240326,4760,32.14,20230707,4.36,N,010640,500,50 억,,245179,N,N,4,N,00,N
20240610,140234,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6300,-100,5,-1.56,85215370,13574,97.54,6400,6400,6210,8320,4480,6400,6277.84,2.45,0,-1460,6506,6452,6366,6312,6226,6480,6340,50,1920,500,4600,10,1,10000000,630,17.21,1.96,12,0.14,366.00,3222.00,8060,20240326,-21.84,4760,20230707,32.35,8060,-21.84,20240326,5250,20.00,20240222,8060,-21.84,20240326,4760,32.35,20230707,4.36,N,010640,500,50 억,,245179,N,N,4,N,00,N
20240610,130234,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6300,-100,5,-1.56,83184440,13251,95.22,6400,6400,6210,8320,4480,6400,6277.60,2.45,0,-1377,6506,6452,6366,6312,6226,6480,6340,50,1920,500,4600,10,1,10000000,630,17.21,1.96,12,0.13,366.00,3222.00,8060,20240326,-21.84,4760,20230707,32.35,8060,-21.84,20240326,5250,20.00,20240222,8060,-21.84,20240326,4760,32.35,20230707,4.36,N,010640,500,50 억,,245179,N,N,4,N,00,N
20240610,120233,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6290,-110,5,-1.72,54241280,8634,62.04,6400,6400,6210,8320,4480,6400,6282.29,2.45,0,-1374,6506,6452,6366,6312,6226,6480,6340,50,1920,500,4600,10,1,10000000,629,17.19,1.95,12,0.09,366.00,3222.00,8060,20240326,-21.96,4760,20230707,32.14,8060,-21.96,20240326,5250,19.81,20240222,8060,-21.96,20240326,4760,32.14,20230707,4.36,N,010640,500,50 억,,245179,N,N,4,N,00,N
20240610,110234,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6270,-130,5,-2.03,52623370,8377,60.20,6400,6400,6210,8320,4480,6400,6281.89,2.45,0,-1258,6506,6452,6366,6312,6226,6480,6340,50,1920,500,4600,10,1,10000000,627,17.13,1.95,12,0.08,366.00,3222.00,8060,20240326,-22.21,4760,20230707,31.72,8060,-22.21,20240326,5250,19.43,20240222,8060,-22.21,20240326,4760,31.72,20230707,4.36,N,010640,500,50 억,,245179,N,N,4,N,00,N
20240610,100235,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6310,-90,5,-1.41,15297190,2418,17.38,6400,6400,6310,8320,4480,6400,6326.38,2.45,0,-201,6506,6452,6366,6312,6226,6480,6340,50,1920,500,4600,10,1,10000000,631,17.24,1.96,12,0.02,366.00,3222.00,8060,20240326,-21.71,4760,20230707,32.56,8060,-21.71,20240326,5250,20.19,20240222,8060,-21.71,20240326,4760,32.56,20230707,4.36,N,010640,500,50 억,,245179,N,N,4,N,00,N
20240610,090238,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6340,-60,5,-0.94,671880,105,0.75,6400,6400,6340,8320,4480,6400,6398.86,2.45,0,-103,6506,6452,6366,6312,6226,6480,6340,50,1920,500,4600,10,1,10000000,634,17.32,1.97,12,0.00,366.00,3222.00,8060,20240326,-21.34,4760,20230707,33.19,8060,-21.34,20240326,5250,20.76,20240222,8060,-21.34,20240326,4760,33.19,20230707,4.36,N,010640,500,50 억,,245179,N,N,4,N,00,N
20240607,160239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6400,80,2,1.27,87952500,13916,47.88,6320,6420,6280,8210,4430,6320,6320.25,2.46,0,-799,6520,6420,6330,6230,6140,6375,6185,50,1890,500,4550,10,1,10000000,640,17.49,1.99,12,0.14,366.00,3222.00,8060,20240326,-20.60,4760,20230707,34.45,8060,-20.60,20240326,5250,21.90,20240222,8060,-20.60,20240326,4760,34.45,20230707,4.36,N,010640,500,50 억,,245988,N,N,4,N,00,N
20240607,150242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6330,10,2,0.16,69552470,11032,37.96,6320,6340,6280,8210,4430,6320,6303.78,2.46,0,102,6520,6420,6330,6230,6140,6375,6185,50,1890,500,4550,10,1,10000000,633,17.30,1.96,12,0.11,366.00,3222.00,8060,20240326,-21.46,4760,20230707,32.98,8060,-21.46,20240326,5250,20.57,20240222,8060,-21.46,20240326,4760,32.98,20230707,4.36,N,010640,500,50 억,,245988,N,N,0,N,00,N
20240607,140239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6300,-20,5,-0.32,57524560,9122,31.38,6320,6340,6290,8210,4430,6320,6305.22,2.46,0,34,6520,6420,6330,6230,6140,6375,6185,50,1890,500,4550,10,1,10000000,630,17.21,1.96,12,0.09,366.00,3222.00,8060,20240326,-21.84,4760,20230707,32.35,8060,-21.84,20240326,5250,20.00,20240222,8060,-21.84,20240326,4760,32.35,20230707,4.36,N,010640,500,50 억,,245988,N,N,0,N,00,N
20240607,130241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6300,-20,5,-0.32,53730660,8520,29.31,6320,6340,6290,8210,4430,6320,6305.45,2.46,0,34,6520,6420,6330,6230,6140,6375,6185,50,1890,500,4550,10,1,10000000,630,17.21,1.96,12,0.09,366.00,3222.00,8060,20240326,-21.84,4760,20230707,32.35,8060,-21.84,20240326,5250,20.00,20240222,8060,-21.84,20240326,4760,32.35,20230707,4.36,N,010640,500,50 억,,245988,N,N,0,N,00,N
20240607,120240,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6330,10,2,0.16,48102060,7627,26.24,6320,6340,6290,8210,4430,6320,6305.75,2.46,0,-31,6520,6420,6330,6230,6140,6375,6185,50,1890,500,4550,10,1,10000000,633,17.30,1.96,12,0.08,366.00,3222.00,8060,20240326,-21.46,4760,20230707,32.98,8060,-21.46,20240326,5250,20.57,20240222,8060,-21.46,20240326,4760,32.98,20230707,4.36,N,010640,500,50 억,,245988,N,N,0,N,00,N
20240607,110240,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6290,-30,5,-0.47,26495690,4196,14.44,6320,6340,6290,8210,4430,6320,6313.65,2.46,0,-198,6520,6420,6330,6230,6140,6375,6185,50,1890,500,4550,10,1,10000000,629,17.19,1.95,12,0.04,366.00,3222.00,8060,20240326,-21.96,4760,20230707,32.14,8060,-21.96,20240326,5250,19.81,20240222,8060,-21.96,20240326,4760,32.14,20230707,4.36,N,010640,500,50 억,,245988,N,N,0,N,00,N
20240607,100239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6330,10,2,0.16,20551650,3252,11.19,6320,6340,6290,8210,4430,6320,6319.63,2.46,0,43,6520,6420,6330,6230,6140,6375,6185,50,1890,500,4550,10,1,10000000,633,17.30,1.96,12,0.03,366.00,3222.00,8060,20240326,-21.46,4760,20230707,32.98,8060,-21.46,20240326,5250,20.57,20240222,8060,-21.46,20240326,4760,32.98,20230707,4.36,N,010640,500,50 억,,245988,N,N,0,N,00,N
20240607,090237,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6320,0,3,0.00,3583440,567,1.95,0,0,0,8210,4430,6320,0.00,2.46,0,0,6520,6420,6330,6230,6140,6375,6185,50,1890,500,4550,10,1,10000000,632,17.27,1.96,12,0.01,366.00,3222.00,8060,20240326,-21.59,4760,20230707,32.77,8060,-21.59,20240326,5250,20.38,20240222,8060,-21.59,20240326,4760,32.77,20230707,4.36,N,010640,500,50 억,,245988,N,N,0,N,00,N
20240605,160238,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6320,-70,5,-1.10,180746670,28755,229.01,6430,6430,6240,8300,4480,6390,6285.75,2.50,0,-3610,6496,6442,6376,6322,6256,6410,6290,50,1910,500,4600,10,1,10000000,632,17.27,1.96,12,0.29,366.00,3222.00,8060,20240326,-21.59,4760,20230707,32.77,8060,-21.59,20240326,5250,20.38,20240222,8060,-21.59,20240326,4760,32.77,20230707,4.48,N,010640,500,50 억,,250453,N,N,0,N,00,N
20240605,150238,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6300,-90,5,-1.41,174599170,27781,221.26,6430,6430,6240,8300,4480,6390,6284.84,2.50,0,-3400,6496,6442,6376,6322,6256,6410,6290,50,1910,500,4600,10,1,10000000,630,17.21,1.96,12,0.28,366.00,3222.00,8060,20240326,-21.84,4760,20230707,32.35,8060,-21.84,20240326,5250,20.00,20240222,8060,-21.84,20240326,4760,32.35,20230707,4.48,N,010640,500,50 억,,250453,N,N,0,N,00,N
20240605,140237,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6290,-100,5,-1.56,143040110,22765,181.31,6430,6430,6240,8300,4480,6390,6283.33,2.50,0,-3533,6496,6442,6376,6322,6256,6410,6290,50,1910,500,4600,10,1,10000000,629,17.19,1.95,12,0.23,366.00,3222.00,8060,20240326,-21.96,4760,20230707,32.14,8060,-21.96,20240326,5250,19.81,20240222,8060,-21.96,20240326,4760,32.14,20230707,4.48,N,010640,500,50 억,,250453,N,N,0,N,00,N
20240605,130239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6290,-100,5,-1.56,102632110,16329,130.05,6430,6430,6240,8300,4480,6390,6285.27,2.50,0,-1670,6496,6442,6376,6322,6256,6410,6290,50,1910,500,4600,10,1,10000000,629,17.19,1.95,12,0.16,366.00,3222.00,8060,20240326,-21.96,4760,20230707,32.14,8060,-21.96,20240326,5250,19.81,20240222,8060,-21.96,20240326,4760,32.14,20230707,4.48,N,010640,500,50 억,,250453,N,N,0,N,00,N
20240605,120238,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6260,-130,5,-2.03,98133700,15614,124.35,6430,6430,6240,8300,4480,6390,6284.98,2.50,0,-1572,6496,6442,6376,6322,6256,6410,6290,50,1910,500,4600,10,1,10000000,626,17.10,1.94,12,0.16,366.00,3222.00,8060,20240326,-22.33,4760,20230707,31.51,8060,-22.33,20240326,5250,19.24,20240222,8060,-22.33,20240326,4760,31.51,20230707,4.48,N,010640,500,50 억,,250453,N,N,0,N,00,N
20240605,110238,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6300,-90,5,-1.41,62943220,10007,79.70,6430,6430,6240,8300,4480,6390,6289.92,2.50,0,-769,6496,6442,6376,6322,6256,6410,6290,50,1910,500,4600,10,1,10000000,630,17.21,1.96,12,0.10,366.00,3222.00,8060,20240326,-21.84,4760,20230707,32.35,8060,-21.84,20240326,5250,20.00,20240222,8060,-21.84,20240326,4760,32.35,20230707,4.48,N,010640,500,50 억,,250453,N,N,0,N,00,N
20240605,100239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6290,-100,5,-1.56,57776620,9187,73.17,6430,6430,6240,8300,4480,6390,6288.95,2.50,0,-605,6496,6442,6376,6322,6256,6410,6290,50,1910,500,4600,10,1,10000000,629,17.19,1.95,12,0.09,366.00,3222.00,8060,20240326,-21.96,4760,20230707,32.14,8060,-21.96,20240326,5250,19.81,20240222,8060,-21.96,20240326,4760,32.14,20230707,4.48,N,010640,500,50 억,,250453,N,N,0,N,00,N
20240605,090237,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6370,-20,5,-0.31,586660,92,0.73,6430,6430,6370,8300,4480,6390,6376.74,2.50,0,-81,6496,6442,6376,6322,6256,6410,6290,50,1910,500,4600,10,1,10000000,637,17.40,1.98,12,0.00,366.00,3222.00,8060,20240326,-20.97,4760,20230707,33.82,8060,-20.97,20240326,5250,21.33,20240222,8060,-20.97,20240326,4760,33.82,20230707,4.48,N,010640,500,50 억,,250453,N,N,0,N,00,N
20240604,160235,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6390,-10,5,-0.16,79781360,12556,85.26,6430,6430,6310,8320,4480,6400,6354.04,2.51,0,-717,6573,6486,6413,6326,6253,6530,6370,50,1920,500,4600,10,1,10000000,639,17.46,1.98,12,0.13,366.00,3222.00,8060,20240326,-20.72,4760,20230707,34.24,8060,-20.72,20240326,5250,21.71,20240222,8060,-20.72,20240326,4760,34.24,20230707,4.48,N,010640,500,50 억,,251168,N,N,0,N,00,N
20240604,150237,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6380,-20,5,-0.31,78187940,12306,83.56,6430,6430,6310,8320,4480,6400,6353.64,2.51,0,-664,6573,6486,6413,6326,6253,6530,6370,50,1920,500,4600,10,1,10000000,638,17.43,1.98,12,0.12,366.00,3222.00,8060,20240326,-20.84,4760,20230707,34.03,8060,-20.84,20240326,5250,21.52,20240222,8060,-20.84,20240326,4760,34.03,20230707,4.48,N,010640,500,50 억,,251168,N,N,0,N,00,N
20240604,140237,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6350,-50,5,-0.78,73899190,11631,78.98,6430,6430,6310,8320,4480,6400,6353.64,2.51,0,-688,6573,6486,6413,6326,6253,6530,6370,50,1920,500,4600,10,1,10000000,635,17.35,1.97,12,0.12,366.00,3222.00,8060,20240326,-21.22,4760,20230707,33.40,8060,-21.22,20240326,5250,20.95,20240222,8060,-21.22,20240326,4760,33.40,20230707,4.48,N,010640,500,50 억,,251168,N,N,0,N,00,N
20240604,130236,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6370,-30,5,-0.47,54330710,8551,58.06,6430,6430,6310,8320,4480,6400,6353.73,2.51,0,-351,6573,6486,6413,6326,6253,6530,6370,50,1920,500,4600,10,1,10000000,637,17.40,1.98,12,0.09,366.00,3222.00,8060,20240326,-20.97,4760,20230707,33.82,8060,-20.97,20240326,5250,21.33,20240222,8060,-20.97,20240326,4760,33.82,20230707,4.48,N,010640,500,50 억,,251168,N,N,0,N,00,N
20240604,120235,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6340,-60,5,-0.94,52209670,8218,55.80,6430,6430,6310,8320,4480,6400,6353.09,2.51,0,-571,6573,6486,6413,6326,6253,6530,6370,50,1920,500,4600,10,1,10000000,634,17.32,1.97,12,0.08,366.00,3222.00,8060,20240326,-21.34,4760,20230707,33.19,8060,-21.34,20240326,5250,20.76,20240222,8060,-21.34,20240326,4760,33.19,20230707,4.48,N,010640,500,50 억,,251168,N,N,0,N,00,N
20240604,110235,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6320,-80,5,-1.25,40637810,6394,43.42,6430,6430,6310,8320,4480,6400,6355.62,2.51,0,36,6573,6486,6413,6326,6253,6530,6370,50,1920,500,4600,10,1,10000000,632,17.27,1.96,12,0.06,366.00,3222.00,8060,20240326,-21.59,4760,20230707,32.77,8060,-21.59,20240326,5250,20.38,20240222,8060,-21.59,20240326,4760,32.77,20230707,4.48,N,010640,500,50 억,,251168,N,N,0,N,00,N
20240604,100235,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6400,0,3,0.00,20385020,3196,21.70,6430,6430,6340,8320,4480,6400,6378.29,2.51,0,-466,6573,6486,6413,6326,6253,6530,6370,50,1920,500,4600,10,1,10000000,640,17.49,1.99,12,0.03,366.00,3222.00,8060,20240326,-20.60,4760,20230707,34.45,8060,-20.60,20240326,5250,21.90,20240222,8060,-20.60,20240326,4760,34.45,20230707,4.48,N,010640,500,50 억,,251168,N,N,0,N,00,N
20240604,090238,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6420,20,2,0.31,2809110,437,2.97,6430,6430,6420,8320,4480,6400,6428.17,2.51,0,-84,6573,6486,6413,6326,6253,6530,6370,50,1920,500,4600,10,1,10000000,642,17.54,1.99,12,0.00,366.00,3222.00,8060,20240326,-20.35,4760,20230707,34.87,8060,-20.35,20240326,5250,22.29,20240222,8060,-20.35,20240326,4760,34.87,20230707,4.48,N,010640,500,50 억,,251168,N,N,0,N,00,N
20240603,160234,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6400,80,2,1.27,93546500,14624,69.12,6390,6500,6340,8210,4430,6320,6396.78,2.49,0,2157,6433,6376,6323,6266,6213,6350,6240,50,1890,500,4550,10,1,10000000,640,17.49,1.99,12,0.15,366.00,3222.00,8060,20240326,-20.60,4760,20230707,34.45,8060,-20.60,20240326,5250,21.90,20240222,8060,-20.60,20240326,4760,34.45,20230707,4.49,N,010640,500,50 억,,249013,N,N,0,N,00,N
20240603,150234,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6440,120,2,1.90,59246390,9252,43.73,6390,6500,6340,8210,4430,6320,6403.63,2.49,0,2563,6433,6376,6323,6266,6213,6350,6240,50,1890,500,4550,10,1,10000000,644,17.60,2.00,12,0.09,366.00,3222.00,8060,20240326,-20.10,4760,20230707,35.29,8060,-20.10,20240326,5250,22.67,20240222,8060,-20.10,20240326,4760,35.29,20230707,4.49,N,010640,500,50 억,,249013,N,N,0,N,00,N
20240603,140234,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6430,110,2,1.74,57136570,8924,42.18,6390,6500,6340,8210,4430,6320,6402.57,2.49,0,2684,6433,6376,6323,6266,6213,6350,6240,50,1890,500,4550,10,1,10000000,643,17.57,2.00,12,0.09,366.00,3222.00,8060,20240326,-20.22,4760,20230707,35.08,8060,-20.22,20240326,5250,22.48,20240222,8060,-20.22,20240326,4760,35.08,20230707,4.49,N,010640,500,50 억,,249013,N,N,0,N,00,N
20240603,130234,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6440,120,2,1.90,49115140,7684,36.32,6390,6460,6340,8210,4430,6320,6391.87,2.49,0,2687,6433,6376,6323,6266,6213,6350,6240,50,1890,500,4550,10,1,10000000,644,17.60,2.00,12,0.08,366.00,3222.00,8060,20240326,-20.10,4760,20230707,35.29,8060,-20.10,20240326,5250,22.67,20240222,8060,-20.10,20240326,4760,35.29,20230707,4.49,N,010640,500,50 억,,249013,N,N,0,N,00,N
20240603,120234,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6420,100,2,1.58,41165420,6448,30.48,6390,6420,6340,8210,4430,6320,6384.22,2.49,0,2148,6433,6376,6323,6266,6213,6350,6240,50,1890,500,4550,10,1,10000000,642,17.54,1.99,12,0.06,366.00,3222.00,8060,20240326,-20.35,4760,20230707,34.87,8060,-20.35,20240326,5250,22.29,20240222,8060,-20.35,20240326,4760,34.87,20230707,4.49,N,010640,500,50 억,,249013,N,N,0,N,00,N
20240603,110233,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6370,50,2,0.79,26772870,4198,19.84,6390,6420,6340,8210,4430,6320,6377.53,2.49,0,133,6433,6376,6323,6266,6213,6350,6240,50,1890,500,4550,10,1,10000000,637,17.40,1.98,12,0.04,366.00,3222.00,8060,20240326,-20.97,4760,20230707,33.82,8060,-20.97,20240326,5250,21.33,20240222,8060,-20.97,20240326,4760,33.82,20230707,4.49,N,010640,500,50 억,,249013,N,N,0,N,00,N
20240603,100232,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6420,100,2,1.58,18178620,2851,13.48,6390,6420,6340,8210,4430,6320,6376.23,2.49,0,-339,6433,6376,6323,6266,6213,6350,6240,50,1890,500,4550,10,1,10000000,642,17.54,1.99,12,0.03,366.00,3222.00,8060,20240326,-20.35,4760,20230707,34.87,8060,-20.35,20240326,5250,22.29,20240222,8060,-20.35,20240326,4760,34.87,20230707,4.49,N,010640,500,50 억,,249013,N,N,0,N,00,N
20240603,090232,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6390,70,2,1.11,3949020,618,2.92,6390,6390,6390,8210,4430,6320,6390.00,2.49,0,-341,6433,6376,6323,6266,6213,6350,6240,50,1890,500,4550,10,1,10000000,639,17.46,1.98,12,0.01,366.00,3222.00,8060,20240326,-20.72,4760,20230707,34.24,8060,-20.72,20240326,5250,21.71,20240222,8060,-20.72,20240326,4760,34.24,20230707,4.49,N,010640,500,50 억,,249013,N,N,0,N,00,N