KissMeData/035150/price/prices-20240401.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
20240430,160439,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13750,200,2,1.48,1621600700,119057,104.22,13550,13850,13410,17610,9490,13550,13620.30,9.82,0,32493,14010,13780,13650,13420,13290,13715,13355,141,4060,500,10020,10,1,22515000,3096,7.65,1.50,12,0.53,1798.00,9159.00,13880,20240429,-0.94,7250,20230726,89.66,13880,-0.94,20240429,9690,41.90,20240130,13880,-0.94,20240429,7250,89.66,20230726,2.32,N,035150,500,141 억,,2210951,N,N,2891,N,00,N
20240430,150439,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13660,110,2,0.81,1431235640,105193,92.08,13550,13850,13410,17610,9490,13550,13605.81,9.82,0,24910,14010,13780,13650,13420,13290,13715,13355,141,4060,500,10020,10,1,22515000,3076,7.60,1.49,12,0.47,1798.00,9159.00,13880,20240429,-1.59,7250,20230726,88.41,13880,-1.59,20240429,9690,40.97,20240130,13880,-1.59,20240429,7250,88.41,20230726,2.32,N,035150,500,141 억,,2210951,N,N,0,N,00,N
20240430,140439,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13630,80,2,0.59,1175837470,86471,75.69,13550,13850,13410,17610,9490,13550,13598.06,9.82,0,15779,14010,13780,13650,13420,13290,13715,13355,141,4060,500,10020,10,1,22515000,3069,7.58,1.49,12,0.38,1798.00,9159.00,13880,20240429,-1.80,7250,20230726,88.00,13880,-1.80,20240429,9690,40.66,20240130,13880,-1.80,20240429,7250,88.00,20230726,2.32,N,035150,500,141 억,,2210951,N,N,0,N,00,N
20240430,130438,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13790,240,2,1.77,993447040,73147,64.03,13550,13850,13410,17610,9490,13550,13581.51,9.82,0,12166,14010,13780,13650,13420,13290,13715,13355,141,4060,500,10020,10,1,22515000,3105,7.67,1.51,12,0.32,1798.00,9159.00,13880,20240429,-0.65,7250,20230726,90.21,13880,-0.65,20240429,9690,42.31,20240130,13880,-0.65,20240429,7250,90.21,20230726,2.32,N,035150,500,141 억,,2210951,N,N,0,N,00,N
20240430,120438,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13520,-30,5,-0.22,695819620,51427,45.02,13550,13650,13410,17610,9490,13550,13530.24,9.82,0,5648,14010,13780,13650,13420,13290,13715,13355,141,4060,500,10020,10,1,22515000,3044,7.52,1.48,12,0.23,1798.00,9159.00,13880,20240429,-2.59,7250,20230726,86.48,13880,-2.59,20240429,9690,39.53,20240130,13880,-2.59,20240429,7250,86.48,20230726,2.32,N,035150,500,141 억,,2210951,N,N,0,N,00,N
20240430,110437,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13520,-30,5,-0.22,531272850,39218,34.33,13550,13650,13410,17610,9490,13550,13546.66,9.82,0,3687,14010,13780,13650,13420,13290,13715,13355,141,4060,500,10020,10,1,22515000,3044,7.52,1.48,12,0.17,1798.00,9159.00,13880,20240429,-2.59,7250,20230726,86.48,13880,-2.59,20240429,9690,39.53,20240130,13880,-2.59,20240429,7250,86.48,20230726,2.32,N,035150,500,141 억,,2210951,N,N,0,N,00,N
20240430,100435,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13520,-30,5,-0.22,381622470,28179,24.67,13550,13650,13410,17610,9490,13550,13542.80,9.82,0,2889,14010,13780,13650,13420,13290,13715,13355,141,4060,500,10020,10,1,22515000,3044,7.52,1.48,12,0.13,1798.00,9159.00,13880,20240429,-2.59,7250,20230726,86.48,13880,-2.59,20240429,9690,39.53,20240130,13880,-2.59,20240429,7250,86.48,20230726,2.32,N,035150,500,141 억,,2210951,N,N,0,N,00,N
20240430,090444,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13560,10,2,0.07,35873870,2640,2.31,13550,13640,13550,17610,9490,13550,13588.59,9.82,0,186,14010,13780,13650,13420,13290,13715,13355,141,4060,500,10020,10,1,22515000,3053,7.54,1.48,12,0.01,1798.00,9159.00,13880,20240429,-2.31,7250,20230726,87.03,13880,-2.31,20240429,9690,39.94,20240130,13880,-2.31,20240429,7250,87.03,20230726,2.32,N,035150,500,141 억,,2210951,N,N,0,N,00,N
20240429,160425,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,13550,-160,5,-1.17,1543075950,113306,96.86,13630,13880,13520,17820,9600,13710,13618.66,9.96,0,-27161,13910,13810,13610,13510,13310,13860,13560,141,4110,500,10140,10,1,22515000,3051,7.54,1.48,12,0.50,1798.00,9159.00,13880,20240429,-2.38,7250,20230726,86.90,13880,-2.38,20240429,9690,39.83,20240130,13880,-2.38,20240429,7250,86.90,20230726,2.33,N,035150,500,141 억,,2241495,N,N,7,N,00,N
20240429,150436,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,13580,-130,5,-0.95,1388434490,101897,87.10,13630,13880,13520,17820,9600,13710,13625.86,9.96,0,-25992,13910,13810,13610,13510,13310,13860,13560,141,4110,500,10140,10,1,22515000,3058,7.55,1.48,12,0.45,1798.00,9159.00,13880,20240429,-2.16,7250,20230726,87.31,13880,-2.16,20240429,9690,40.14,20240130,13880,-2.16,20240429,7250,87.31,20230726,2.33,N,035150,500,141 억,,2241495,N,N,7,N,00,N
20240429,140422,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,13600,-110,5,-0.80,930180910,68125,58.24,13630,13880,13520,17820,9600,13710,13654.03,9.96,0,-15491,13910,13810,13610,13510,13310,13860,13560,141,4110,500,10140,10,1,22515000,3062,7.56,1.48,12,0.30,1798.00,9159.00,13880,20240429,-2.02,7250,20230726,87.59,13880,-2.02,20240429,9690,40.35,20240130,13880,-2.02,20240429,7250,87.59,20230726,2.33,N,035150,500,141 억,,2241495,N,N,7,N,00,N
20240429,130436,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,13580,-130,5,-0.95,845946070,61925,52.94,13630,13880,13520,17820,9600,13710,13660.82,9.96,0,-13506,13910,13810,13610,13510,13310,13860,13560,141,4110,500,10140,10,1,22515000,3058,7.55,1.48,12,0.28,1798.00,9159.00,13880,20240429,-2.16,7250,20230726,87.31,13880,-2.16,20240429,9690,40.14,20240130,13880,-2.16,20240429,7250,87.31,20230726,2.33,N,035150,500,141 억,,2241495,N,N,7,N,00,N
20240429,120435,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,13550,-160,5,-1.17,755198740,55229,47.21,13630,13880,13550,17820,9600,13710,13673.95,9.96,0,-11345,13910,13810,13610,13510,13310,13860,13560,141,4110,500,10140,10,1,22515000,3051,7.54,1.48,12,0.25,1798.00,9159.00,13880,20240429,-2.38,7250,20230726,86.90,13880,-2.38,20240429,9690,39.83,20240130,13880,-2.38,20240429,7250,86.90,20230726,2.33,N,035150,500,141 억,,2241495,N,N,7,N,00,N
20240429,110424,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,13610,-100,5,-0.73,620969890,45357,38.77,13630,13880,13550,17820,9600,13710,13690.72,9.96,0,-10702,13910,13810,13610,13510,13310,13860,13560,141,4110,500,10140,10,1,22515000,3064,7.57,1.49,12,0.20,1798.00,9159.00,13880,20240429,-1.95,7250,20230726,87.72,13880,-1.95,20240429,9690,40.45,20240130,13880,-1.95,20240429,7250,87.72,20230726,2.33,N,035150,500,141 억,,2241495,N,N,7,N,00,N
20240429,100436,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,13700,-10,5,-0.07,456031770,33272,28.44,13630,13880,13550,17820,9600,13710,13706.17,9.96,0,-4988,13910,13810,13610,13510,13310,13860,13560,141,4110,500,10140,10,1,22515000,3085,7.62,1.50,12,0.15,1798.00,9159.00,13880,20240429,-1.30,7250,20230726,88.97,13880,-1.30,20240429,9690,41.38,20240130,13880,-1.30,20240429,7250,88.97,20230726,2.33,N,035150,500,141 억,,2241495,N,N,7,N,00,N
20240429,090437,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13710,0,3,0.00,111509610,8163,6.98,13630,13710,13630,17820,9600,13710,13660.37,9.96,0,-924,13910,13810,13610,13510,13310,13860,13560,141,4110,500,10140,10,1,22515000,3087,7.63,1.50,12,0.04,1798.00,9159.00,13750,20240409,-0.29,7250,20230726,89.10,13750,-0.29,20240409,9690,41.49,20240130,13750,-0.29,20240409,7250,89.10,20230726,2.33,N,035150,500,141 억,,2241495,N,N,7,N,00,N
20240426,160435,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13710,340,2,2.54,1572120490,115819,135.03,13590,13710,13410,17380,9360,13370,13573.93,9.80,0,29865,13803,13586,13373,13156,12943,13695,13265,141,4010,500,9890,10,1,22515000,3087,7.63,1.50,12,0.51,1798.00,9159.00,13750,20240409,-0.29,7250,20230726,89.10,13750,-0.29,20240409,9690,41.49,20240130,13750,-0.29,20240409,7250,89.10,20230726,2.37,N,035150,500,141 억,,2206193,N,N,7,N,00,N
20240426,150435,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13660,290,2,2.17,1423683670,104961,122.37,13590,13700,13410,17380,9360,13370,13563.93,9.80,0,24711,13803,13586,13373,13156,12943,13695,13265,141,4010,500,9890,10,1,22515000,3076,7.60,1.49,12,0.47,1798.00,9159.00,13750,20240409,-0.65,7250,20230726,88.41,13750,-0.65,20240409,9690,40.97,20240130,13750,-0.65,20240409,7250,88.41,20230726,2.37,N,035150,500,141 억,,2206193,N,N,0,N,00,N
20240426,140433,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13540,170,2,1.27,864939100,63941,74.55,13590,13650,13410,17380,9360,13370,13527.14,9.80,0,9858,13803,13586,13373,13156,12943,13695,13265,141,4010,500,9890,10,1,22515000,3049,7.53,1.48,12,0.28,1798.00,9159.00,13750,20240409,-1.53,7250,20230726,86.76,13750,-1.53,20240409,9690,39.73,20240130,13750,-1.53,20240409,7250,86.76,20230726,2.37,N,035150,500,141 억,,2206193,N,N,0,N,00,N
20240426,130433,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13520,150,2,1.12,803549400,59391,69.24,13590,13650,13410,17380,9360,13370,13529.82,9.80,0,8826,13803,13586,13373,13156,12943,13695,13265,141,4010,500,9890,10,1,22515000,3044,7.52,1.48,12,0.26,1798.00,9159.00,13750,20240409,-1.67,7250,20230726,86.48,13750,-1.67,20240409,9690,39.53,20240130,13750,-1.67,20240409,7250,86.48,20230726,2.37,N,035150,500,141 억,,2206193,N,N,0,N,00,N
20240426,120433,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13470,100,2,0.75,646619370,47741,55.66,13590,13650,13430,17380,9360,13370,13544.32,9.80,0,8966,13803,13586,13373,13156,12943,13695,13265,141,4010,500,9890,10,1,22515000,3033,7.49,1.47,12,0.21,1798.00,9159.00,13750,20240409,-2.04,7250,20230726,85.79,13750,-2.04,20240409,9690,39.01,20240130,13750,-2.04,20240409,7250,85.79,20230726,2.37,N,035150,500,141 억,,2206193,N,N,0,N,00,N
20240426,110433,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13520,150,2,1.12,547881240,40432,47.14,13590,13650,13430,17380,9360,13370,13550.68,9.80,0,11532,13803,13586,13373,13156,12943,13695,13265,141,4010,500,9890,10,1,22515000,3044,7.52,1.48,12,0.18,1798.00,9159.00,13750,20240409,-1.67,7250,20230726,86.48,13750,-1.67,20240409,9690,39.53,20240130,13750,-1.67,20240409,7250,86.48,20230726,2.37,N,035150,500,141 억,,2206193,N,N,0,N,00,N
20240426,100433,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13600,230,2,1.72,479809390,35414,41.29,13590,13650,13430,17380,9360,13370,13548.58,9.80,0,10928,13803,13586,13373,13156,12943,13695,13265,141,4010,500,9890,10,1,22515000,3062,7.56,1.48,12,0.16,1798.00,9159.00,13750,20240409,-1.09,7250,20230726,87.59,13750,-1.09,20240409,9690,40.35,20240130,13750,-1.09,20240409,7250,87.59,20230726,2.37,N,035150,500,141 억,,2206193,N,N,0,N,00,N
20240426,090435,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13510,140,2,1.05,76246150,5619,6.55,13590,13630,13500,17380,9360,13370,13569.35,9.80,0,361,13803,13586,13373,13156,12943,13695,13265,141,4010,500,9890,10,1,22515000,3042,7.51,1.48,12,0.02,1798.00,9159.00,13750,20240409,-1.75,7250,20230726,86.34,13750,-1.75,20240409,9690,39.42,20240130,13750,-1.75,20240409,7250,86.34,20230726,2.37,N,035150,500,141 억,,2206193,N,N,0,N,00,N
20240425,160429,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13370,60,2,0.45,1132504380,84965,59.62,13330,13590,13160,17300,9320,13310,13329.07,9.79,0,6616,13923,13616,13363,13056,12803,13770,13210,141,3990,500,9840,10,1,22515000,3010,7.44,1.46,12,0.38,1798.00,9159.00,13750,20240409,-2.76,7250,20230726,84.41,13750,-2.76,20240409,9690,37.98,20240130,13750,-2.76,20240409,7250,84.41,20230726,2.34,N,035150,500,141 억,,2204322,N,N,40,N,00,N
20240425,150435,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13450,140,2,1.05,985727180,74023,51.94,13330,13590,13160,17300,9320,13310,13316.50,9.79,0,5717,13923,13616,13363,13056,12803,13770,13210,141,3990,500,9840,10,1,22515000,3028,7.48,1.47,12,0.33,1798.00,9159.00,13750,20240409,-2.18,7250,20230726,85.52,13750,-2.18,20240409,9690,38.80,20240130,13750,-2.18,20240409,7250,85.52,20230726,2.34,N,035150,500,141 억,,2204322,N,N,40,N,00,N
20240425,140431,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13350,40,2,0.30,823982120,61926,43.45,13330,13590,13160,17300,9320,13310,13305.92,9.79,0,3461,13923,13616,13363,13056,12803,13770,13210,141,3990,500,9840,10,1,22515000,3006,7.42,1.46,12,0.28,1798.00,9159.00,13750,20240409,-2.91,7250,20230726,84.14,13750,-2.91,20240409,9690,37.77,20240130,13750,-2.91,20240409,7250,84.14,20230726,2.34,N,035150,500,141 억,,2204322,N,N,40,N,00,N
20240425,130433,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13360,50,2,0.38,785850990,59079,41.46,13330,13590,13160,17300,9320,13310,13301.70,9.79,0,3196,13923,13616,13363,13056,12803,13770,13210,141,3990,500,9840,10,1,22515000,3008,7.43,1.46,12,0.26,1798.00,9159.00,13750,20240409,-2.84,7250,20230726,84.28,13750,-2.84,20240409,9690,37.87,20240130,13750,-2.84,20240409,7250,84.28,20230726,2.34,N,035150,500,141 억,,2204322,N,N,40,N,00,N
20240425,120431,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13390,80,2,0.60,654051470,49250,34.56,13330,13590,13160,17300,9320,13310,13280.23,9.79,0,2609,13923,13616,13363,13056,12803,13770,13210,141,3990,500,9840,10,1,22515000,3015,7.45,1.46,12,0.22,1798.00,9159.00,13750,20240409,-2.62,7250,20230726,84.69,13750,-2.62,20240409,9690,38.18,20240130,13750,-2.62,20240409,7250,84.69,20230726,2.34,N,035150,500,141 억,,2204322,N,N,40,N,00,N
20240425,110432,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13310,0,3,0.00,534005510,40268,28.26,13330,13590,13160,17300,9320,13310,13261.29,9.79,0,-1333,13923,13616,13363,13056,12803,13770,13210,141,3990,500,9840,10,1,22515000,2997,7.40,1.45,12,0.18,1798.00,9159.00,13750,20240409,-3.20,7250,20230726,83.59,13750,-3.20,20240409,9690,37.36,20240130,13750,-3.20,20240409,7250,83.59,20230726,2.34,N,035150,500,141 억,,2204322,N,N,40,N,00,N
20240425,100431,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13310,0,3,0.00,306962600,23150,16.24,13330,13590,13160,17300,9320,13310,13259.72,9.79,0,-6827,13923,13616,13363,13056,12803,13770,13210,141,3990,500,9840,10,1,22515000,2997,7.40,1.45,12,0.10,1798.00,9159.00,13750,20240409,-3.20,7250,20230726,83.59,13750,-3.20,20240409,9690,37.36,20240130,13750,-3.20,20240409,7250,83.59,20230726,2.34,N,035150,500,141 억,,2204322,N,N,40,N,00,N
20240425,090433,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13420,110,2,0.83,23437890,1747,1.23,13330,13470,13310,17300,9320,13310,13416.08,9.79,0,-1409,13923,13616,13363,13056,12803,13770,13210,141,3990,500,9840,10,1,22515000,3022,7.46,1.47,12,0.01,1798.00,9159.00,13750,20240409,-2.40,7250,20230726,85.10,13750,-2.40,20240409,9690,38.49,20240130,13750,-2.40,20240409,7250,85.10,20230726,2.34,N,035150,500,141 억,,2204322,N,N,40,N,00,N
20240424,160430,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13310,130,2,0.99,1905668960,142490,143.66,13200,13670,13110,17130,9230,13180,13374.17,9.61,0,42137,13700,13440,13220,12960,12740,13330,12850,141,3950,500,9750,10,1,22515000,2997,7.40,1.45,12,0.63,1798.00,9159.00,13750,20240409,-3.20,7250,20230726,83.59,13750,-3.20,20240409,9690,37.36,20240130,13750,-3.20,20240409,7250,83.59,20230726,2.46,N,035150,500,141 억,,2164788,N,N,40,N,00,N
20240424,150430,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13280,100,2,0.76,1812995420,135518,136.63,13200,13670,13110,17130,9230,13180,13378.26,9.61,0,39835,13700,13440,13220,12960,12740,13330,12850,141,3950,500,9750,10,1,22515000,2990,7.39,1.45,12,0.60,1798.00,9159.00,13750,20240409,-3.42,7250,20230726,83.17,13750,-3.42,20240409,9690,37.05,20240130,13750,-3.42,20240409,7250,83.17,20230726,2.46,N,035150,500,141 억,,2164788,N,N,7,N,00,N
20240424,140430,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13400,220,2,1.67,1576335230,117736,118.70,13200,13670,13110,17130,9230,13180,13388.73,9.61,0,31552,13700,13440,13220,12960,12740,13330,12850,141,3950,500,9750,10,1,22515000,3017,7.45,1.46,12,0.52,1798.00,9159.00,13750,20240409,-2.55,7250,20230726,84.83,13750,-2.55,20240409,9690,38.29,20240130,13750,-2.55,20240409,7250,84.83,20230726,2.46,N,035150,500,141 억,,2164788,N,N,7,N,00,N
20240424,130435,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13350,170,2,1.29,1308245050,97649,98.45,13200,13670,13110,17130,9230,13180,13397.42,9.61,0,22853,13700,13440,13220,12960,12740,13330,12850,141,3950,500,9750,10,1,22515000,3006,7.42,1.46,12,0.43,1798.00,9159.00,13750,20240409,-2.91,7250,20230726,84.14,13750,-2.91,20240409,9690,37.77,20240130,13750,-2.91,20240409,7250,84.14,20230726,2.46,N,035150,500,141 억,,2164788,N,N,7,N,00,N
20240424,120431,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13350,170,2,1.29,1153716630,86084,86.79,13200,13670,13110,17130,9230,13180,13402.22,9.61,0,18656,13700,13440,13220,12960,12740,13330,12850,141,3950,500,9750,10,1,22515000,3006,7.42,1.46,12,0.38,1798.00,9159.00,13750,20240409,-2.91,7250,20230726,84.14,13750,-2.91,20240409,9690,37.77,20240130,13750,-2.91,20240409,7250,84.14,20230726,2.46,N,035150,500,141 억,,2164788,N,N,7,N,00,N
20240424,110430,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13600,420,2,3.19,931354800,69559,70.13,13200,13670,13110,17130,9230,13180,13389.42,9.61,0,20472,13700,13440,13220,12960,12740,13330,12850,141,3950,500,9750,10,1,22515000,3062,7.56,1.48,12,0.31,1798.00,9159.00,13750,20240409,-1.09,7250,20230726,87.59,13750,-1.09,20240409,9690,40.35,20240130,13750,-1.09,20240409,7250,87.59,20230726,2.46,N,035150,500,141 억,,2164788,N,N,7,N,00,N
20240424,100429,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13190,10,2,0.08,298533340,22559,22.74,13200,13320,13180,17130,9230,13180,13233.45,9.61,0,4332,13700,13440,13220,12960,12740,13330,12850,141,3950,500,9750,10,1,22515000,2970,7.34,1.44,12,0.10,1798.00,9159.00,13750,20240409,-4.07,7250,20230726,81.93,13750,-4.07,20240409,9690,36.12,20240130,13750,-4.07,20240409,7250,81.93,20230726,2.46,N,035150,500,141 억,,2164788,N,N,7,N,00,N
20240424,090430,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13290,110,2,0.83,14567870,1102,1.11,13200,13320,13200,17130,9230,13180,13219.48,9.61,0,-290,13700,13440,13220,12960,12740,13330,12850,141,3950,500,9750,10,1,22515000,2992,7.39,1.45,12,0.00,1798.00,9159.00,13750,20240409,-3.35,7250,20230726,83.31,13750,-3.35,20240409,9690,37.15,20240130,13750,-3.35,20240409,7250,83.31,20230726,2.46,N,035150,500,141 억,,2164788,N,N,7,N,00,N
20240423,160421,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13180,-20,5,-0.15,1303586510,99007,70.58,13250,13480,13000,17160,9240,13200,13166.61,9.52,0,16420,13460,13330,13140,13010,12820,13235,12915,141,3960,500,9760,10,1,22515000,2967,7.33,1.44,12,0.44,1798.00,9159.00,13750,20240409,-4.15,7250,20230726,81.79,13750,-4.15,20240409,9690,36.02,20240130,13750,-4.15,20240409,7250,81.79,20230726,2.41,N,035150,500,141 억,,2144333,N,N,7,N,00,N
20240423,150429,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13230,30,2,0.23,1230436140,93463,66.63,13250,13480,13000,17160,9240,13200,13164.95,9.52,0,14935,13460,13330,13140,13010,12820,13235,12915,141,3960,500,9760,10,1,22515000,2979,7.36,1.44,12,0.42,1798.00,9159.00,13750,20240409,-3.78,7250,20230726,82.48,13750,-3.78,20240409,9690,36.53,20240130,13750,-3.78,20240409,7250,82.48,20230726,2.41,N,035150,500,141 억,,2144333,N,N,20,N,00,N
20240423,140430,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13140,-60,5,-0.45,1067522500,81089,57.81,13250,13480,13000,17160,9240,13200,13164.83,9.52,0,9573,13460,13330,13140,13010,12820,13235,12915,141,3960,500,9760,10,1,22515000,2958,7.31,1.43,12,0.36,1798.00,9159.00,13750,20240409,-4.44,7250,20230726,81.24,13750,-4.44,20240409,9690,35.60,20240130,13750,-4.44,20240409,7250,81.24,20230726,2.41,N,035150,500,141 억,,2144333,N,N,20,N,00,N
20240423,130427,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13120,-80,5,-0.61,955768680,72555,51.72,13250,13480,13000,17160,9240,13200,13173.02,9.52,0,5008,13460,13330,13140,13010,12820,13235,12915,141,3960,500,9760,10,1,22515000,2954,7.30,1.43,12,0.32,1798.00,9159.00,13750,20240409,-4.58,7250,20230726,80.97,13750,-4.58,20240409,9690,35.40,20240130,13750,-4.58,20240409,7250,80.97,20230726,2.41,N,035150,500,141 억,,2144333,N,N,20,N,00,N
20240423,120428,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13060,-140,5,-1.06,871548940,66128,47.14,13250,13480,13000,17160,9240,13200,13179.73,9.52,0,1056,13460,13330,13140,13010,12820,13235,12915,141,3960,500,9760,10,1,22515000,2940,7.26,1.43,12,0.29,1798.00,9159.00,13750,20240409,-5.02,7250,20230726,80.14,13750,-5.02,20240409,9690,34.78,20240130,13750,-5.02,20240409,7250,80.14,20230726,2.41,N,035150,500,141 억,,2144333,N,N,20,N,00,N
20240423,110427,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13040,-160,5,-1.21,708545030,53633,38.24,13250,13480,13000,17160,9240,13200,13210.99,9.52,0,-919,13460,13330,13140,13010,12820,13235,12915,141,3960,500,9760,10,1,22515000,2936,7.25,1.42,12,0.24,1798.00,9159.00,13750,20240409,-5.16,7250,20230726,79.86,13750,-5.16,20240409,9690,34.57,20240130,13750,-5.16,20240409,7250,79.86,20230726,2.41,N,035150,500,141 억,,2144333,N,N,20,N,00,N
20240423,100428,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13310,110,2,0.83,290017780,21729,15.49,13250,13480,13230,17160,9240,13200,13347.04,9.52,0,5898,13460,13330,13140,13010,12820,13235,12915,141,3960,500,9760,10,1,22515000,2997,7.40,1.45,12,0.10,1798.00,9159.00,13750,20240409,-3.20,7250,20230726,83.59,13750,-3.20,20240409,9690,37.36,20240130,13750,-3.20,20240409,7250,83.59,20230726,2.41,N,035150,500,141 억,,2144333,N,N,20,N,00,N
20240423,090428,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13250,50,2,0.38,9881230,744,0.53,13250,13380,13250,17160,9240,13200,13281.22,9.52,0,-271,13460,13330,13140,13010,12820,13235,12915,141,3960,500,9760,10,1,22515000,2983,7.37,1.45,12,0.00,1798.00,9159.00,13750,20240409,-3.64,7250,20230726,82.76,13750,-3.64,20240409,9690,36.74,20240130,13750,-3.64,20240409,7250,82.76,20230726,2.41,N,035150,500,141 억,,2144333,N,N,20,N,00,N
20240422,160427,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13200,-140,5,-1.05,1829732630,140238,94.50,13220,13270,12950,17340,9340,13340,13047.22,9.48,0,7872,13940,13640,13270,12970,12600,13455,12785,141,4000,500,9870,10,1,22515000,2972,7.34,1.44,12,0.62,1798.00,9159.00,13750,20240409,-4.00,7250,20230726,82.07,13750,-4.00,20240409,9690,36.22,20240130,13750,-4.00,20240409,7250,82.07,20230726,2.47,N,035150,500,141 억,,2134631,N,N,20,N,00,N
20240422,150426,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13180,-160,5,-1.20,1800942220,138057,93.03,13220,13270,12950,17340,9340,13340,13044.92,9.48,0,7469,13940,13640,13270,12970,12600,13455,12785,141,4000,500,9870,10,1,22515000,2967,7.33,1.44,12,0.61,1798.00,9159.00,13750,20240409,-4.15,7250,20230726,81.79,13750,-4.15,20240409,9690,36.02,20240130,13750,-4.15,20240409,7250,81.79,20230726,2.47,N,035150,500,141 억,,2134631,N,N,22,N,00,N
20240422,140427,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13060,-280,5,-2.10,1418103070,108742,73.28,13220,13270,12950,17340,9340,13340,13040.99,9.48,0,4130,13940,13640,13270,12970,12600,13455,12785,141,4000,500,9870,10,1,22515000,2940,7.26,1.43,12,0.48,1798.00,9159.00,13750,20240409,-5.02,7250,20230726,80.14,13750,-5.02,20240409,9690,34.78,20240130,13750,-5.02,20240409,7250,80.14,20230726,2.47,N,035150,500,141 억,,2134631,N,N,22,N,00,N
20240422,130425,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13060,-280,5,-2.10,1318396930,101121,68.14,13220,13270,12950,17340,9340,13340,13037.82,9.48,0,2518,13940,13640,13270,12970,12600,13455,12785,141,4000,500,9870,10,1,22515000,2940,7.26,1.43,12,0.45,1798.00,9159.00,13750,20240409,-5.02,7250,20230726,80.14,13750,-5.02,20240409,9690,34.78,20240130,13750,-5.02,20240409,7250,80.14,20230726,2.47,N,035150,500,141 억,,2134631,N,N,22,N,00,N
20240422,120425,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13080,-260,5,-1.95,1259088500,96583,65.09,13220,13270,12950,17340,9340,13340,13036.34,9.48,0,1014,13940,13640,13270,12970,12600,13455,12785,141,4000,500,9870,10,1,22515000,2945,7.27,1.43,12,0.43,1798.00,9159.00,13750,20240409,-4.87,7250,20230726,80.41,13750,-4.87,20240409,9690,34.98,20240130,13750,-4.87,20240409,7250,80.41,20230726,2.47,N,035150,500,141 억,,2134631,N,N,22,N,00,N
20240422,110425,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13150,-190,5,-1.42,1185081970,90945,61.29,13220,13270,12950,17340,9340,13340,13030.75,9.48,0,122,13940,13640,13270,12970,12600,13455,12785,141,4000,500,9870,10,1,22515000,2961,7.31,1.44,12,0.40,1798.00,9159.00,13750,20240409,-4.36,7250,20230726,81.38,13750,-4.36,20240409,9690,35.71,20240130,13750,-4.36,20240409,7250,81.38,20230726,2.47,N,035150,500,141 억,,2134631,N,N,22,N,00,N
20240422,100426,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13030,-310,5,-2.32,979661870,75246,50.71,13220,13270,12950,17340,9340,13340,13019.45,9.48,0,-703,13940,13640,13270,12970,12600,13455,12785,141,4000,500,9870,10,1,22515000,2934,7.25,1.42,12,0.33,1798.00,9159.00,13750,20240409,-5.24,7250,20230726,79.72,13750,-5.24,20240409,9690,34.47,20240130,13750,-5.24,20240409,7250,79.72,20230726,2.47,N,035150,500,141 억,,2134631,N,N,22,N,00,N
20240422,090426,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13130,-210,5,-1.57,44278420,3374,2.27,13220,13270,13050,17340,9340,13340,13123.42,9.48,0,-236,13940,13640,13270,12970,12600,13455,12785,141,4000,500,9870,10,1,22515000,2956,7.30,1.43,12,0.01,1798.00,9159.00,13750,20240409,-4.51,7250,20230726,81.10,13750,-4.51,20240409,9690,35.50,20240130,13750,-4.51,20240409,7250,81.10,20230726,2.47,N,035150,500,141 억,,2134631,N,N,22,N,00,N
20240419,160409,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13340,-260,5,-1.91,1965892450,148279,113.29,13520,13570,12900,17680,9520,13600,13258.04,9.47,0,-38042,13980,13790,13480,13290,12980,13885,13385,141,4080,500,10060,10,1,22515000,3004,7.42,1.46,12,0.66,1798.00,9159.00,13750,20240409,-2.98,7250,20230726,84.00,13750,-2.98,20240409,9690,37.67,20240130,13750,-2.98,20240409,7250,84.00,20230726,2.52,N,035150,500,141 억,,2132098,N,N,22,N,00,N
20240419,150412,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13340,-260,5,-1.91,1883883970,142122,108.58,13520,13570,12900,17680,9520,13600,13255.38,9.47,0,-36504,13980,13790,13480,13290,12980,13885,13385,141,4080,500,10060,10,1,22515000,3004,7.42,1.46,12,0.63,1798.00,9159.00,13750,20240409,-2.98,7250,20230726,84.00,13750,-2.98,20240409,9690,37.67,20240130,13750,-2.98,20240409,7250,84.00,20230726,2.52,N,035150,500,141 억,,2132098,N,N,7,N,00,N
20240419,140407,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13340,-260,5,-1.91,1553907230,117382,89.68,13520,13570,12900,17680,9520,13600,13238.01,9.47,0,-21444,13980,13790,13480,13290,12980,13885,13385,141,4080,500,10060,10,1,22515000,3004,7.42,1.46,12,0.52,1798.00,9159.00,13750,20240409,-2.98,7250,20230726,84.00,13750,-2.98,20240409,9690,37.67,20240130,13750,-2.98,20240409,7250,84.00,20230726,2.52,N,035150,500,141 억,,2132098,N,N,7,N,00,N
20240419,130410,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13320,-280,5,-2.06,1310734510,99213,75.80,13520,13570,12900,17680,9520,13600,13211.28,9.47,0,-17574,13980,13790,13480,13290,12980,13885,13385,141,4080,500,10060,10,1,22515000,2999,7.41,1.45,12,0.44,1798.00,9159.00,13750,20240409,-3.13,7250,20230726,83.72,13750,-3.13,20240409,9690,37.46,20240130,13750,-3.13,20240409,7250,83.72,20230726,2.52,N,035150,500,141 억,,2132098,N,N,7,N,00,N
20240419,120408,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13270,-330,5,-2.43,1044030130,79198,60.51,13520,13570,12900,17680,9520,13600,13182.48,9.47,0,-9467,13980,13790,13480,13290,12980,13885,13385,141,4080,500,10060,10,1,22515000,2988,7.38,1.45,12,0.35,1798.00,9159.00,13750,20240409,-3.49,7250,20230726,83.03,13750,-3.49,20240409,9690,36.95,20240130,13750,-3.49,20240409,7250,83.03,20230726,2.52,N,035150,500,141 억,,2132098,N,N,7,N,00,N
20240419,110411,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13070,-530,5,-3.90,670709650,50645,38.69,13520,13570,13070,17680,9520,13600,13243.28,9.47,0,-6151,13980,13790,13480,13290,12980,13885,13385,141,4080,500,10060,10,1,22515000,2943,7.27,1.43,12,0.22,1798.00,9159.00,13750,20240409,-4.95,7250,20230726,80.28,13750,-4.95,20240409,9690,34.88,20240130,13750,-4.95,20240409,7250,80.28,20230726,2.52,N,035150,500,141 억,,2132098,N,N,7,N,00,N
20240419,100410,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13270,-330,5,-2.43,245144230,18341,14.01,13520,13570,13260,17680,9520,13600,13365.79,9.47,0,-2435,13980,13790,13480,13290,12980,13885,13385,141,4080,500,10060,10,1,22515000,2988,7.38,1.45,12,0.08,1798.00,9159.00,13750,20240409,-3.49,7250,20230726,83.03,13750,-3.49,20240409,9690,36.95,20240130,13750,-3.49,20240409,7250,83.03,20230726,2.52,N,035150,500,141 억,,2132098,N,N,7,N,00,N
20240419,090407,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13500,-100,5,-0.74,43214820,3207,2.45,13520,13570,13440,17680,9520,13600,13474.76,9.47,0,-2311,13980,13790,13480,13290,12980,13885,13385,141,4080,500,10060,10,1,22515000,3040,7.51,1.47,12,0.01,1798.00,9159.00,13750,20240409,-1.82,7250,20230726,86.21,13750,-1.82,20240409,9690,39.32,20240130,13750,-1.82,20240409,7250,86.21,20230726,2.52,N,035150,500,141 억,,2132098,N,N,7,N,00,N
20240418,160406,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13600,430,2,3.26,1768323910,130862,90.93,13210,13670,13170,17120,9220,13170,13512.89,9.43,0,-5977,13770,13470,13150,12850,12530,13620,13000,141,3950,500,9740,10,1,22515000,3062,7.56,1.48,12,0.58,1798.00,9159.00,13750,20240409,-1.09,7250,20230726,87.59,13750,-1.09,20240409,9690,40.35,20240130,13750,-1.09,20240409,7250,87.59,20230726,2.58,N,035150,500,141 억,,2123135,N,N,7,N,00,N
20240418,150408,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13560,390,2,2.96,1670892250,123687,85.94,13210,13670,13170,17120,9220,13170,13509.04,9.43,0,-6954,13770,13470,13150,12850,12530,13620,13000,141,3950,500,9740,10,1,22515000,3053,7.54,1.48,12,0.55,1798.00,9159.00,13750,20240409,-1.38,7250,20230726,87.03,13750,-1.38,20240409,9690,39.94,20240130,13750,-1.38,20240409,7250,87.03,20230726,2.58,N,035150,500,141 억,,2123135,N,N,0,N,00,N
20240418,140409,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13600,430,2,3.26,1501250090,111176,77.25,13210,13670,13170,17120,9220,13170,13503.36,9.43,0,-2065,13770,13470,13150,12850,12530,13620,13000,141,3950,500,9740,10,1,22515000,3062,7.56,1.48,12,0.49,1798.00,9159.00,13750,20240409,-1.09,7250,20230726,87.59,13750,-1.09,20240409,9690,40.35,20240130,13750,-1.09,20240409,7250,87.59,20230726,2.58,N,035150,500,141 억,,2123135,N,N,0,N,00,N
20240418,130408,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13670,500,2,3.80,1357105640,100582,69.89,13210,13670,13170,17120,9220,13170,13492.53,9.43,0,1161,13770,13470,13150,12850,12530,13620,13000,141,3950,500,9740,10,1,22515000,3078,7.60,1.49,12,0.45,1798.00,9159.00,13750,20240409,-0.58,7250,20230726,88.55,13750,-0.58,20240409,9690,41.07,20240130,13750,-0.58,20240409,7250,88.55,20230726,2.58,N,035150,500,141 억,,2123135,N,N,0,N,00,N
20240418,120407,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13580,410,2,3.11,1002350410,74557,51.81,13210,13590,13170,17120,9220,13170,13444.08,9.43,0,6700,13770,13470,13150,12850,12530,13620,13000,141,3950,500,9740,10,1,22515000,3058,7.55,1.48,12,0.33,1798.00,9159.00,13750,20240409,-1.24,7250,20230726,87.31,13750,-1.24,20240409,9690,40.14,20240130,13750,-1.24,20240409,7250,87.31,20230726,2.58,N,035150,500,141 억,,2123135,N,N,0,N,00,N
20240418,110408,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13480,310,2,2.35,775775580,57833,40.19,13210,13550,13170,17120,9220,13170,13414.06,9.43,0,1297,13770,13470,13150,12850,12530,13620,13000,141,3950,500,9740,10,1,22515000,3035,7.50,1.47,12,0.26,1798.00,9159.00,13750,20240409,-1.96,7250,20230726,85.93,13750,-1.96,20240409,9690,39.11,20240130,13750,-1.96,20240409,7250,85.93,20230726,2.58,N,035150,500,141 억,,2123135,N,N,0,N,00,N
20240418,100409,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13310,140,2,1.06,569398300,42460,29.50,13210,13550,13170,17120,9220,13170,13410.23,9.43,0,2146,13770,13470,13150,12850,12530,13620,13000,141,3950,500,9740,10,1,22515000,2997,7.40,1.45,12,0.19,1798.00,9159.00,13750,20240409,-3.20,7250,20230726,83.59,13750,-3.20,20240409,9690,37.36,20240130,13750,-3.20,20240409,7250,83.59,20230726,2.58,N,035150,500,141 억,,2123135,N,N,0,N,00,N
20240418,090408,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13230,60,2,0.46,42943700,3252,2.26,13210,13360,13170,17120,9220,13170,13205.32,9.43,0,-213,13770,13470,13150,12850,12530,13620,13000,141,3950,500,9740,10,1,22515000,2979,7.36,1.44,12,0.01,1798.00,9159.00,13750,20240409,-3.78,7250,20230726,82.48,13750,-3.78,20240409,9690,36.53,20240130,13750,-3.78,20240409,7250,82.48,20230726,2.58,N,035150,500,141 억,,2123135,N,N,0,N,00,N
20240417,160402,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13170,370,2,2.89,1893500560,143698,76.50,12910,13450,12830,16640,8960,12800,13177.14,9.44,0,-22997,13606,13202,12856,12452,12106,13030,12280,141,3840,500,9470,10,1,22515000,2965,7.32,1.44,12,0.64,1798.00,9159.00,13750,20240409,-4.22,7250,20230726,81.66,13750,-4.22,20240409,9690,35.91,20240130,13750,-4.22,20240409,7250,81.66,20230726,2.61,N,035150,500,141 억,,2125197,N,N,55,N,00,N
20240417,150410,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13160,360,2,2.81,1751640570,132909,70.76,12910,13450,12830,16640,8960,12800,13179.46,9.44,0,-20218,13606,13202,12856,12452,12106,13030,12280,141,3840,500,9470,10,1,22515000,2963,7.32,1.44,12,0.59,1798.00,9159.00,13750,20240409,-4.29,7250,20230726,81.52,13750,-4.29,20240409,9690,35.81,20240130,13750,-4.29,20240409,7250,81.52,20230726,2.61,N,035150,500,141 억,,2125197,N,N,55,N,00,N
20240417,140407,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13200,400,2,3.12,1653044490,125433,66.78,12910,13450,12830,16640,8960,12800,13178.93,9.44,0,-19967,13606,13202,12856,12452,12106,13030,12280,141,3840,500,9470,10,1,22515000,2972,7.34,1.44,12,0.56,1798.00,9159.00,13750,20240409,-4.00,7250,20230726,82.07,13750,-4.00,20240409,9690,36.22,20240130,13750,-4.00,20240409,7250,82.07,20230726,2.61,N,035150,500,141 억,,2125197,N,N,55,N,00,N
20240417,130409,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13150,350,2,2.73,845755470,64652,34.42,12910,13190,12830,16640,8960,12800,13081.98,9.44,0,448,13606,13202,12856,12452,12106,13030,12280,141,3840,500,9470,10,1,22515000,2961,7.31,1.44,12,0.29,1798.00,9159.00,13750,20240409,-4.36,7250,20230726,81.38,13750,-4.36,20240409,9690,35.71,20240130,13750,-4.36,20240409,7250,81.38,20230726,2.61,N,035150,500,141 억,,2125197,N,N,55,N,00,N
20240417,120408,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13110,310,2,2.42,731065440,55917,29.77,12910,13190,12830,16640,8960,12800,13074.48,9.44,0,3420,13606,13202,12856,12452,12106,13030,12280,141,3840,500,9470,10,1,22515000,2952,7.29,1.43,12,0.25,1798.00,9159.00,13750,20240409,-4.65,7250,20230726,80.83,13750,-4.65,20240409,9690,35.29,20240130,13750,-4.65,20240409,7250,80.83,20230726,2.61,N,035150,500,141 억,,2125197,N,N,55,N,00,N
20240417,110411,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13100,300,2,2.34,590116090,45110,24.01,12910,13190,12830,16640,8960,12800,13082.18,9.44,0,4646,13606,13202,12856,12452,12106,13030,12280,141,3840,500,9470,10,1,22515000,2949,7.29,1.43,12,0.20,1798.00,9159.00,13750,20240409,-4.73,7250,20230726,80.69,13750,-4.73,20240409,9690,35.19,20240130,13750,-4.73,20240409,7250,80.69,20230726,2.61,N,035150,500,141 억,,2125197,N,N,55,N,00,N
20240417,100405,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13150,350,2,2.73,422095800,32287,17.19,12910,13190,12830,16640,8960,12800,13073.87,9.44,0,4862,13606,13202,12856,12452,12106,13030,12280,141,3840,500,9470,10,1,22515000,2961,7.31,1.44,12,0.14,1798.00,9159.00,13750,20240409,-4.36,7250,20230726,81.38,13750,-4.36,20240409,9690,35.71,20240130,13750,-4.36,20240409,7250,81.38,20230726,2.61,N,035150,500,141 억,,2125197,N,N,55,N,00,N
20240417,090406,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12980,180,2,1.41,39058270,3017,1.61,12910,13000,12830,16640,8960,12800,12949.73,9.44,0,446,13606,13202,12856,12452,12106,13030,12280,141,3840,500,9470,10,1,22515000,2922,7.22,1.42,12,0.01,1798.00,9159.00,13750,20240409,-5.60,7250,20230726,79.03,13750,-5.60,20240409,9690,33.95,20240130,13750,-5.60,20240409,7250,79.03,20230726,2.61,N,035150,500,141 억,,2125197,N,N,55,N,00,N
20240416,160409,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12800,-500,5,-3.76,2411192010,186720,110.86,13110,13260,12510,17290,9310,13300,12913.42,9.33,0,-1852,14006,13652,13376,13022,12746,13515,12885,141,3990,500,9840,10,1,22515000,2882,7.12,1.40,12,0.83,1798.00,9159.00,13750,20240409,-6.91,7250,20230726,76.55,13750,-6.91,20240409,9690,32.09,20240130,13750,-6.91,20240409,7250,76.55,20230726,2.62,N,035150,500,141 억,,2101228,N,N,55,N,00,N
20240416,150406,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12820,-480,5,-3.61,2300304170,178066,105.72,13110,13260,12510,17290,9310,13300,12918.24,9.33,0,-201,14006,13652,13376,13022,12746,13515,12885,141,3990,500,9840,10,1,22515000,2886,7.13,1.40,12,0.79,1798.00,9159.00,13750,20240409,-6.76,7250,20230726,76.83,13750,-6.76,20240409,9690,32.30,20240130,13750,-6.76,20240409,7250,76.83,20230726,2.62,N,035150,500,141 억,,2101228,N,N,254,N,00,N
20240416,140406,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12900,-400,5,-3.01,1736020930,133952,79.53,13110,13260,12840,17290,9310,13300,12959.99,9.33,0,6369,14006,13652,13376,13022,12746,13515,12885,141,3990,500,9840,10,1,22515000,2904,7.17,1.41,12,0.59,1798.00,9159.00,13750,20240409,-6.18,7250,20230726,77.93,13750,-6.18,20240409,9690,33.13,20240130,13750,-6.18,20240409,7250,77.93,20230726,2.62,N,035150,500,141 억,,2101228,N,N,254,N,00,N
20240416,130407,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12900,-400,5,-3.01,1384347780,106699,63.35,13110,13260,12840,17290,9310,13300,12974.29,9.33,0,10074,14006,13652,13376,13022,12746,13515,12885,141,3990,500,9840,10,1,22515000,2904,7.17,1.41,12,0.47,1798.00,9159.00,13750,20240409,-6.18,7250,20230726,77.93,13750,-6.18,20240409,9690,33.13,20240130,13750,-6.18,20240409,7250,77.93,20230726,2.62,N,035150,500,141 억,,2101228,N,N,254,N,00,N
20240416,120408,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13000,-300,5,-2.26,1149859660,88511,52.55,13110,13260,12890,17290,9310,13300,12991.11,9.33,0,6804,14006,13652,13376,13022,12746,13515,12885,141,3990,500,9840,10,1,22515000,2927,7.23,1.42,12,0.39,1798.00,9159.00,13750,20240409,-5.45,7250,20230726,79.31,13750,-5.45,20240409,9690,34.16,20240130,13750,-5.45,20240409,7250,79.31,20230726,2.62,N,035150,500,141 억,,2101228,N,N,254,N,00,N
20240416,110407,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13000,-300,5,-2.26,713762410,54800,32.54,13110,13260,12920,17290,9310,13300,13024.81,9.33,0,257,14006,13652,13376,13022,12746,13515,12885,141,3990,500,9840,10,1,22515000,2927,7.23,1.42,12,0.24,1798.00,9159.00,13750,20240409,-5.45,7250,20230726,79.31,13750,-5.45,20240409,9690,34.16,20240130,13750,-5.45,20240409,7250,79.31,20230726,2.62,N,035150,500,141 억,,2101228,N,N,254,N,00,N
20240416,100402,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13120,-180,5,-1.35,462804750,35504,21.08,13110,13260,12920,17290,9310,13300,13035.20,9.33,0,-2577,14006,13652,13376,13022,12746,13515,12885,141,3990,500,9840,10,1,22515000,2954,7.30,1.43,12,0.16,1798.00,9159.00,13750,20240409,-4.58,7250,20230726,80.97,13750,-4.58,20240409,9690,35.40,20240130,13750,-4.58,20240409,7250,80.97,20230726,2.62,N,035150,500,141 억,,2101228,N,N,254,N,00,N
20240416,090402,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13200,-100,5,-0.75,13662050,1041,0.62,13110,13260,13110,17290,9310,13300,13122.09,9.33,0,76,14006,13652,13376,13022,12746,13515,12885,141,3990,500,9840,10,1,22515000,2972,7.34,1.44,12,0.00,1798.00,9159.00,13750,20240409,-4.00,7250,20230726,82.07,13750,-4.00,20240409,9690,36.22,20240130,13750,-4.00,20240409,7250,82.07,20230726,2.62,N,035150,500,141 억,,2101228,N,N,254,N,00,N
20240415,160401,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13300,-180,5,-1.34,2233565470,168386,112.20,13390,13730,13100,17520,9440,13480,13264.56,9.17,0,20367,13886,13682,13536,13332,13186,13610,13260,141,4040,500,9970,10,1,22515000,2994,7.40,1.45,12,0.75,1798.00,9159.00,13750,20240409,-3.27,7250,20230726,83.45,13750,-3.27,20240409,9690,37.25,20240130,13750,-3.27,20240409,7250,83.45,20230726,2.46,N,035150,500,141 억,,2064520,N,N,254,N,00,N
20240415,150405,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13300,-180,5,-1.34,2069632020,156082,104.01,13390,13730,13100,17520,9440,13480,13259.90,9.17,0,18367,13886,13682,13536,13332,13186,13610,13260,141,4040,500,9970,10,1,22515000,2994,7.40,1.45,12,0.69,1798.00,9159.00,13750,20240409,-3.27,7250,20230726,83.45,13750,-3.27,20240409,9690,37.25,20240130,13750,-3.27,20240409,7250,83.45,20230726,2.46,N,035150,500,141 억,,2064520,N,N,301,N,00,N
20240415,140400,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13260,-220,5,-1.63,1790078480,134984,89.95,13390,13730,13100,17520,9440,13480,13261.41,9.17,0,9755,13886,13682,13536,13332,13186,13610,13260,141,4040,500,9970,10,1,22515000,2985,7.37,1.45,12,0.60,1798.00,9159.00,13750,20240409,-3.56,7250,20230726,82.90,13750,-3.56,20240409,9690,36.84,20240130,13750,-3.56,20240409,7250,82.90,20230726,2.46,N,035150,500,141 억,,2064520,N,N,301,N,00,N
20240415,130358,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13260,-220,5,-1.63,1541302120,116212,77.44,13390,13730,13100,17520,9440,13480,13262.85,9.17,0,2499,13886,13682,13536,13332,13186,13610,13260,141,4040,500,9970,10,1,22515000,2985,7.37,1.45,12,0.52,1798.00,9159.00,13750,20240409,-3.56,7250,20230726,82.90,13750,-3.56,20240409,9690,36.84,20240130,13750,-3.56,20240409,7250,82.90,20230726,2.46,N,035150,500,141 억,,2064520,N,N,301,N,00,N
20240415,120403,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13290,-190,5,-1.41,1423975720,107350,71.53,13390,13730,13100,17520,9440,13480,13264.79,9.17,0,-260,13886,13682,13536,13332,13186,13610,13260,141,4040,500,9970,10,1,22515000,2992,7.39,1.45,12,0.48,1798.00,9159.00,13750,20240409,-3.35,7250,20230726,83.31,13750,-3.35,20240409,9690,37.15,20240130,13750,-3.35,20240409,7250,83.31,20230726,2.46,N,035150,500,141 억,,2064520,N,N,301,N,00,N
20240415,110402,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13160,-320,5,-2.37,1137397640,85642,57.07,13390,13730,13100,17520,9440,13480,13280.84,9.17,0,-5664,13886,13682,13536,13332,13186,13610,13260,141,4040,500,9970,10,1,22515000,2963,7.32,1.44,12,0.38,1798.00,9159.00,13750,20240409,-4.29,7250,20230726,81.52,13750,-4.29,20240409,9690,35.81,20240130,13750,-4.29,20240409,7250,81.52,20230726,2.46,N,035150,500,141 억,,2064520,N,N,301,N,00,N
20240415,100402,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13290,-190,5,-1.41,777693930,58378,38.90,13390,13730,13120,17520,9440,13480,13321.70,9.17,0,-8350,13886,13682,13536,13332,13186,13610,13260,141,4040,500,9970,10,1,22515000,2992,7.39,1.45,12,0.26,1798.00,9159.00,13750,20240409,-3.35,7250,20230726,83.31,13750,-3.35,20240409,9690,37.15,20240130,13750,-3.35,20240409,7250,83.31,20230726,2.46,N,035150,500,141 억,,2064520,N,N,301,N,00,N
20240415,090403,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13460,-20,5,-0.15,170182860,12550,8.36,13390,13730,13390,17520,9440,13480,13560.39,9.17,0,-806,13886,13682,13536,13332,13186,13610,13260,141,4040,500,9970,10,1,22515000,3031,7.49,1.47,12,0.06,1798.00,9159.00,13750,20240409,-2.11,7250,20230726,85.66,13750,-2.11,20240409,9690,38.91,20240130,13750,-2.11,20240409,7250,85.66,20230726,2.46,N,035150,500,141 억,,2064520,N,N,301,N,00,N
20240412,160401,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13480,110,2,0.82,2020920910,149407,73.68,13570,13740,13390,17380,9360,13370,13526.35,9.17,0,-2990,14010,13690,13430,13110,12850,13560,12980,141,4010,500,9890,10,1,22515000,3035,7.50,1.47,12,0.66,1798.00,9159.00,13750,20240409,-1.96,7250,20230726,85.93,13750,-1.96,20240409,9690,39.11,20240130,13750,-1.96,20240409,7250,85.93,20230726,2.46,N,035150,500,141 억,,2065138,N,N,301,N,00,N
20240412,150401,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13410,40,2,0.30,1952290430,144300,71.17,13570,13740,13390,17380,9360,13370,13529.39,9.17,0,-1735,14010,13690,13430,13110,12850,13560,12980,141,4010,500,9890,10,1,22515000,3019,7.46,1.46,12,0.64,1798.00,9159.00,13750,20240409,-2.47,7250,20230726,84.97,13750,-2.47,20240409,9690,38.39,20240130,13750,-2.47,20240409,7250,84.97,20230726,2.46,N,035150,500,141 억,,2065138,N,N,0,N,00,N
20240412,140401,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13420,50,2,0.37,1732463610,127910,63.08,13570,13740,13390,17380,9360,13370,13544.40,9.17,0,-1007,14010,13690,13430,13110,12850,13560,12980,141,4010,500,9890,10,1,22515000,3022,7.46,1.47,12,0.57,1798.00,9159.00,13750,20240409,-2.40,7250,20230726,85.10,13750,-2.40,20240409,9690,38.49,20240130,13750,-2.40,20240409,7250,85.10,20230726,2.46,N,035150,500,141 억,,2065138,N,N,0,N,00,N
20240412,130358,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13440,70,2,0.52,1632616400,120479,59.42,13570,13740,13390,17380,9360,13370,13551.05,9.17,0,2207,14010,13690,13430,13110,12850,13560,12980,141,4010,500,9890,10,1,22515000,3026,7.47,1.47,12,0.54,1798.00,9159.00,13750,20240409,-2.25,7250,20230726,85.38,13750,-2.25,20240409,9690,38.70,20240130,13750,-2.25,20240409,7250,85.38,20230726,2.46,N,035150,500,141 억,,2065138,N,N,0,N,00,N
20240412,120400,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13520,150,2,1.12,1286314180,94839,46.77,13570,13740,13390,17380,9360,13370,13563.14,9.17,0,3626,14010,13690,13430,13110,12850,13560,12980,141,4010,500,9890,10,1,22515000,3044,7.52,1.48,12,0.42,1798.00,9159.00,13750,20240409,-1.67,7250,20230726,86.48,13750,-1.67,20240409,9690,39.53,20240130,13750,-1.67,20240409,7250,86.48,20230726,2.46,N,035150,500,141 억,,2065138,N,N,0,N,00,N
20240412,110357,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13600,230,2,1.72,1121191290,82654,40.76,13570,13740,13390,17380,9360,13370,13564.88,9.17,0,2787,14010,13690,13430,13110,12850,13560,12980,141,4010,500,9890,10,1,22515000,3062,7.56,1.48,12,0.37,1798.00,9159.00,13750,20240409,-1.09,7250,20230726,87.59,13750,-1.09,20240409,9690,40.35,20240130,13750,-1.09,20240409,7250,87.59,20230726,2.46,N,035150,500,141 억,,2065138,N,N,0,N,00,N
20240412,100359,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13590,220,2,1.65,783948550,57918,28.56,13570,13740,13390,17380,9360,13370,13535.49,9.17,0,4048,14010,13690,13430,13110,12850,13560,12980,141,4010,500,9890,10,1,22515000,3060,7.56,1.48,12,0.26,1798.00,9159.00,13750,20240409,-1.16,7250,20230726,87.45,13750,-1.16,20240409,9690,40.25,20240130,13750,-1.16,20240409,7250,87.45,20230726,2.46,N,035150,500,141 억,,2065138,N,N,0,N,00,N
20240412,090359,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13550,180,2,1.35,158255150,11696,5.77,13570,13570,13460,17380,9360,13370,13530.71,9.17,0,-1324,14010,13690,13430,13110,12850,13560,12980,141,4010,500,9890,10,1,22515000,3051,7.54,1.48,12,0.05,1798.00,9159.00,13750,20240409,-1.45,7250,20230726,86.90,13750,-1.45,20240409,9690,39.83,20240130,13750,-1.45,20240409,7250,86.90,20230726,2.46,N,035150,500,141 억,,2065138,N,N,0,N,00,N
20240411,160356,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,13370,-260,5,-1.91,2705357300,202178,25.72,13510,13750,13170,17710,9550,13630,13379.92,9.07,0,-23047,14296,13962,13416,13082,12536,14130,13250,141,4080,500,10080,10,1,22515000,3010,7.44,1.46,12,0.90,1798.00,9159.00,13750,20240409,-2.76,7250,20230726,84.41,13750,0.00,20240409,9690,37.98,20240130,13750,-2.76,20240409,7250,84.41,20230726,2.44,N,035150,500,141 억,,2041054,N,N,236,N,00,N
20240411,150402,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,13380,-250,5,-1.83,2562318200,191493,24.36,13510,13750,13170,17710,9550,13630,13379.52,9.07,0,-16184,14296,13962,13416,13082,12536,14130,13250,141,4080,500,10080,10,1,22515000,3013,7.44,1.46,12,0.85,1798.00,9159.00,13750,20240409,-2.69,7250,20230726,84.55,13750,0.00,20240409,9690,38.08,20240130,13750,-2.69,20240409,7250,84.55,20230726,2.44,N,035150,500,141 억,,2041054,N,N,236,N,00,N
20240411,140401,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,13360,-270,5,-1.98,2310274060,172683,21.97,13510,13750,13170,17710,9550,13630,13377.34,9.07,0,-7281,14296,13962,13416,13082,12536,14130,13250,141,4080,500,10080,10,1,22515000,3008,7.43,1.46,12,0.77,1798.00,9159.00,13750,20240409,-2.84,7250,20230726,84.28,13750,0.00,20240409,9690,37.87,20240130,13750,-2.84,20240409,7250,84.28,20230726,2.44,N,035150,500,141 억,,2041054,N,N,236,N,00,N
20240411,130353,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,13320,-310,5,-2.27,2224116680,166230,21.15,13510,13750,13170,17710,9550,13630,13378.34,9.07,0,-5989,14296,13962,13416,13082,12536,14130,13250,141,4080,500,10080,10,1,22515000,2999,7.41,1.45,12,0.74,1798.00,9159.00,13750,20240409,-3.13,7250,20230726,83.72,13750,0.00,20240409,9690,37.46,20240130,13750,-3.13,20240409,7250,83.72,20230726,2.44,N,035150,500,141 억,,2041054,N,N,236,N,00,N
20240411,120359,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,13300,-330,5,-2.42,2059849670,153862,19.58,13510,13750,13170,17710,9550,13630,13386.17,9.07,0,-5912,14296,13962,13416,13082,12536,14130,13250,141,4080,500,10080,10,1,22515000,2994,7.40,1.45,12,0.68,1798.00,9159.00,13750,20240409,-3.27,7250,20230726,83.45,13750,0.00,20240409,9690,37.25,20240130,13750,-3.27,20240409,7250,83.45,20230726,2.44,N,035150,500,141 억,,2041054,N,N,236,N,00,N
20240411,110355,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,13290,-340,5,-2.49,1837962140,137106,17.44,13510,13750,13210,17710,9550,13630,13403.87,9.07,0,-3231,14296,13962,13416,13082,12536,14130,13250,141,4080,500,10080,10,1,22515000,2992,7.39,1.45,12,0.61,1798.00,9159.00,13750,20240409,-3.35,7250,20230726,83.31,13750,0.00,20240409,9690,37.15,20240130,13750,-3.35,20240409,7250,83.31,20230726,2.44,N,035150,500,141 억,,2041054,N,N,236,N,00,N
20240411,100359,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,13610,-20,5,-0.15,1409160500,104966,13.35,13510,13750,13210,17710,9550,13630,13423.09,9.07,0,-1364,14296,13962,13416,13082,12536,14130,13250,141,4080,500,10080,10,1,22515000,3064,7.57,1.49,12,0.47,1798.00,9159.00,13750,20240409,-1.02,7250,20230726,87.72,13750,0.00,20240409,9690,40.45,20240130,13750,-1.02,20240409,7250,87.72,20230726,2.44,N,035150,500,141 억,,2041054,N,N,236,N,00,N
20240411,090357,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,13440,-190,5,-1.39,177755100,13075,1.66,13510,13750,13440,17710,9550,13630,13592.35,9.07,0,-2370,14296,13962,13416,13082,12536,14130,13250,141,4080,500,10080,10,1,22515000,3026,7.47,1.47,12,0.06,1798.00,9159.00,13750,20240409,-2.25,7250,20230726,85.38,13750,0.00,20240409,9690,38.70,20240130,13750,-2.25,20240409,7250,85.38,20230726,2.44,N,035150,500,141 억,,2041054,N,N,236,N,00,N
20240409,160352,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,13630,840,2,6.57,10516198190,781848,519.66,12970,13750,12870,16620,8960,12790,13450.42,8.80,0,42166,13290,13040,12570,12320,11850,13165,12445,141,3830,500,9460,10,1,22515000,3069,7.58,1.49,12,3.47,1798.00,9159.00,13750,20240409,-0.87,7250,20230726,88.00,13750,-0.87,20240409,9690,40.66,20240130,13750,-0.87,20240409,7250,88.00,20230726,2.44,N,035150,500,141 억,,1980326,N,N,236,N,00,N
20240409,150354,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,13590,800,2,6.25,10040524220,746789,496.36,12970,13750,12870,16620,8960,12790,13444.93,8.80,0,42304,13290,13040,12570,12320,11850,13165,12445,141,3830,500,9460,10,1,22515000,3060,7.56,1.48,12,3.32,1798.00,9159.00,13750,20240409,-1.16,7250,20230726,87.45,13750,-1.16,20240409,9690,40.25,20240130,13750,-1.16,20240409,7250,87.45,20230726,2.44,N,035150,500,141 억,,1980326,N,N,0,N,00,N
20240409,140357,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,13440,650,2,5.08,9607903550,714875,475.15,12970,13750,12870,16620,8960,12790,13439.98,8.80,0,46982,13290,13040,12570,12320,11850,13165,12445,141,3830,500,9460,10,1,22515000,3026,7.47,1.47,12,3.18,1798.00,9159.00,13750,20240409,-2.25,7250,20230726,85.38,13750,-2.25,20240409,9690,38.70,20240130,13750,-2.25,20240409,7250,85.38,20230726,2.44,N,035150,500,141 억,,1980326,N,N,0,N,00,N
20240409,130351,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,13550,760,2,5.94,8638974450,642636,427.13,12970,13750,12870,16620,8960,12790,13443.03,8.80,0,43855,13290,13040,12570,12320,11850,13165,12445,141,3830,500,9460,10,1,22515000,3051,7.54,1.48,12,2.85,1798.00,9159.00,13750,20240409,-1.45,7250,20230726,86.90,13750,-1.45,20240409,9690,39.83,20240130,13750,-1.45,20240409,7250,86.90,20230726,2.44,N,035150,500,141 억,,1980326,N,N,0,N,00,N
20240409,120355,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,13680,890,2,6.96,8086359600,601958,400.10,12970,13750,12870,16620,8960,12790,13433.43,8.80,0,47696,13290,13040,12570,12320,11850,13165,12445,141,3830,500,9460,10,1,22515000,3080,7.61,1.49,12,2.67,1798.00,9159.00,13750,20240409,-0.51,7250,20230726,88.69,13750,-0.51,20240409,9690,41.18,20240130,13750,-0.51,20240409,7250,88.69,20230726,2.44,N,035150,500,141 억,,1980326,N,N,0,N,00,N
20240409,110354,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,13550,760,2,5.94,6768569190,505336,335.88,12970,13650,12870,16620,8960,12790,13394.20,8.80,0,59575,13290,13040,12570,12320,11850,13165,12445,141,3830,500,9460,10,1,22515000,3051,7.54,1.48,12,2.24,1798.00,9159.00,13650,20240409,-0.73,7250,20230726,86.90,13650,-0.73,20240409,9690,39.83,20240130,13650,-0.73,20240409,7250,86.90,20230726,2.44,N,035150,500,141 억,,1980326,N,N,0,N,00,N
20240409,100351,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,13580,790,2,6.18,4939781910,370290,246.12,12970,13590,12870,16620,8960,12790,13340.31,8.80,0,46513,13290,13040,12570,12320,11850,13165,12445,141,3830,500,9460,10,1,22515000,3058,7.55,1.48,12,1.64,1798.00,9159.00,13590,20240409,-0.07,7250,20230726,87.31,13590,-0.07,20240409,9690,40.14,20240130,13590,-0.07,20240409,7250,87.31,20230726,2.44,N,035150,500,141 억,,1980326,N,N,0,N,00,N
20240409,090357,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,13360,570,2,4.46,852106980,64973,43.18,12970,13440,12870,16620,8960,12790,13114.79,8.80,0,11117,13290,13040,12570,12320,11850,13165,12445,141,3830,500,9460,10,1,22515000,3008,7.43,1.46,12,0.29,1798.00,9159.00,13440,20240409,-0.60,7250,20230726,84.28,13440,-0.60,20240409,9690,37.87,20240130,13440,-0.60,20240409,7250,84.28,20230726,2.44,N,035150,500,141 억,,1980326,N,N,0,N,00,N
20240408,160348,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,12790,490,2,3.98,1864809950,149938,153.69,12280,12820,12100,15990,8610,12300,12435.00,8.64,0,4102,12700,12500,12340,12140,11980,12420,12060,141,3690,500,9100,10,1,22515000,2880,7.11,1.40,12,0.67,1798.00,9159.00,12820,20240408,-0.23,7250,20230726,76.41,12820,-0.23,20240408,9690,31.99,20240130,12820,-0.23,20240408,7250,76.41,20230726,2.50,N,035150,500,141 억,,1946337,N,N,312,N,00,N
20240408,150353,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12570,270,2,2.20,1298808950,105400,108.04,12280,12590,12100,15990,8610,12300,12322.67,8.64,0,9532,12700,12500,12340,12140,11980,12420,12060,141,3690,500,9100,10,1,22515000,2830,6.99,1.37,12,0.47,1798.00,9159.00,12650,20240404,-0.63,7250,20230726,73.38,12650,-0.63,20240404,9690,29.72,20240130,12650,-0.63,20240404,7250,73.38,20230726,2.50,N,035150,500,141 억,,1946337,N,N,312,N,00,N
20240408,140355,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12250,-50,5,-0.41,806713150,65936,67.59,12280,12330,12100,15990,8610,12300,12234.79,8.64,0,6187,12700,12500,12340,12140,11980,12420,12060,141,3690,500,9100,10,1,22515000,2758,6.81,1.34,12,0.29,1798.00,9159.00,12650,20240404,-3.16,7250,20230726,68.97,12650,-3.16,20240404,9690,26.42,20240130,12650,-3.16,20240404,7250,68.97,20230726,2.50,N,035150,500,141 억,,1946337,N,N,312,N,00,N
20240408,130352,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12270,-30,5,-0.24,650894960,53221,54.55,12280,12330,12100,15990,8610,12300,12230.04,8.64,0,2196,12700,12500,12340,12140,11980,12420,12060,141,3690,500,9100,10,1,22515000,2763,6.82,1.34,12,0.24,1798.00,9159.00,12650,20240404,-3.00,7250,20230726,69.24,12650,-3.00,20240404,9690,26.63,20240130,12650,-3.00,20240404,7250,69.24,20230726,2.50,N,035150,500,141 억,,1946337,N,N,312,N,00,N
20240408,120354,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12210,-90,5,-0.73,550821330,45047,46.17,12280,12330,12100,15990,8610,12300,12227.70,8.64,0,-518,12700,12500,12340,12140,11980,12420,12060,141,3690,500,9100,10,1,22515000,2749,6.79,1.33,12,0.20,1798.00,9159.00,12650,20240404,-3.48,7250,20230726,68.41,12650,-3.48,20240404,9690,26.01,20240130,12650,-3.48,20240404,7250,68.41,20230726,2.50,N,035150,500,141 억,,1946337,N,N,312,N,00,N
20240408,110355,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12230,-70,5,-0.57,461077970,37700,38.64,12280,12330,12100,15990,8610,12300,12230.18,8.64,0,-2329,12700,12500,12340,12140,11980,12420,12060,141,3690,500,9100,10,1,22515000,2754,6.80,1.34,12,0.17,1798.00,9159.00,12650,20240404,-3.32,7250,20230726,68.69,12650,-3.32,20240404,9690,26.21,20240130,12650,-3.32,20240404,7250,68.69,20230726,2.50,N,035150,500,141 억,,1946337,N,N,312,N,00,N
20240408,100351,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12250,-50,5,-0.41,359464630,29403,30.14,12280,12330,12100,15990,8610,12300,12225.44,8.64,0,-4836,12700,12500,12340,12140,11980,12420,12060,141,3690,500,9100,10,1,22515000,2758,6.81,1.34,12,0.13,1798.00,9159.00,12650,20240404,-3.16,7250,20230726,68.97,12650,-3.16,20240404,9690,26.42,20240130,12650,-3.16,20240404,7250,68.97,20230726,2.50,N,035150,500,141 억,,1946337,N,N,312,N,00,N
20240408,090354,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12250,-50,5,-0.41,17511380,1427,1.46,12280,12280,12210,15990,8610,12300,12271.46,8.64,0,581,12700,12500,12340,12140,11980,12420,12060,141,3690,500,9100,10,1,22515000,2758,6.81,1.34,12,0.01,1798.00,9159.00,12650,20240404,-3.16,7250,20230726,68.97,12650,-3.16,20240404,9690,26.42,20240130,12650,-3.16,20240404,7250,68.97,20230726,2.50,N,035150,500,141 억,,1946337,N,N,312,N,00,N
20240405,160354,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12300,-180,5,-1.44,1197657890,97347,79.23,12490,12540,12180,16220,8740,12480,12302.98,8.60,0,-15475,12906,12692,12436,12222,11966,12800,12330,141,3740,500,9230,10,1,22515000,2769,6.84,1.34,12,0.43,1798.00,9159.00,12650,20240404,-2.77,7250,20230726,69.66,12650,-2.77,20240404,9690,26.93,20240130,12650,-2.77,20240404,7250,69.66,20230726,2.53,N,035150,500,141 억,,1936088,N,N,312,N,00,N
20240405,150351,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12320,-160,5,-1.28,1161849260,94436,76.86,12490,12540,12180,16220,8740,12480,12303.03,8.60,0,-13420,12906,12692,12436,12222,11966,12800,12330,141,3740,500,9230,10,1,22515000,2774,6.85,1.35,12,0.42,1798.00,9159.00,12650,20240404,-2.61,7250,20230726,69.93,12650,-2.61,20240404,9690,27.14,20240130,12650,-2.61,20240404,7250,69.93,20230726,2.53,N,035150,500,141 억,,1936088,N,N,15,N,00,N
20240405,140350,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12190,-290,5,-2.32,937127020,76066,61.91,12490,12540,12180,16220,8740,12480,12319.92,8.60,0,-13017,12906,12692,12436,12222,11966,12800,12330,141,3740,500,9230,10,1,22515000,2745,6.78,1.33,12,0.34,1798.00,9159.00,12650,20240404,-3.64,7250,20230726,68.14,12650,-3.64,20240404,9690,25.80,20240130,12650,-3.64,20240404,7250,68.14,20230726,2.53,N,035150,500,141 억,,1936088,N,N,15,N,00,N
20240405,130350,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12270,-210,5,-1.68,535233570,43138,35.11,12490,12540,12220,16220,8740,12480,12407.47,8.60,0,-13936,12906,12692,12436,12222,11966,12800,12330,141,3740,500,9230,10,1,22515000,2763,6.82,1.34,12,0.19,1798.00,9159.00,12650,20240404,-3.00,7250,20230726,69.24,12650,-3.00,20240404,9690,26.63,20240130,12650,-3.00,20240404,7250,69.24,20230726,2.53,N,035150,500,141 억,,1936088,N,N,15,N,00,N
20240405,120351,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12380,-100,5,-0.80,413651820,33303,27.10,12490,12540,12300,16220,8740,12480,12420.86,8.60,0,-7006,12906,12692,12436,12222,11966,12800,12330,141,3740,500,9230,10,1,22515000,2787,6.89,1.35,12,0.15,1798.00,9159.00,12650,20240404,-2.13,7250,20230726,70.76,12650,-2.13,20240404,9690,27.76,20240130,12650,-2.13,20240404,7250,70.76,20230726,2.53,N,035150,500,141 억,,1936088,N,N,15,N,00,N
20240405,110353,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12320,-160,5,-1.28,354060080,28486,23.18,12490,12540,12300,16220,8740,12480,12429.27,8.60,0,-4960,12906,12692,12436,12222,11966,12800,12330,141,3740,500,9230,10,1,22515000,2774,6.85,1.35,12,0.13,1798.00,9159.00,12650,20240404,-2.61,7250,20230726,69.93,12650,-2.61,20240404,9690,27.14,20240130,12650,-2.61,20240404,7250,69.93,20230726,2.53,N,035150,500,141 억,,1936088,N,N,15,N,00,N
20240405,100326,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12510,30,2,0.24,168920530,13560,11.04,12490,12540,12360,16220,8740,12480,12457.27,8.60,0,1112,12906,12692,12436,12222,11966,12800,12330,141,3740,500,9230,10,1,22515000,2817,6.96,1.37,12,0.06,1798.00,9159.00,12650,20240404,-1.11,7250,20230726,72.55,12650,-1.11,20240404,9690,29.10,20240130,12650,-1.11,20240404,7250,72.55,20230726,2.53,N,035150,500,141 억,,1936088,N,N,15,N,00,N
20240405,090349,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12420,-60,5,-0.48,27492810,2206,1.80,12490,12490,12400,16220,8740,12480,12462.74,8.60,0,-851,12906,12692,12436,12222,11966,12800,12330,141,3740,500,9230,10,1,22515000,2796,6.91,1.36,12,0.01,1798.00,9159.00,12650,20240404,-1.82,7250,20230726,71.31,12650,-1.82,20240404,9690,28.17,20240130,12650,-1.82,20240404,7250,71.31,20230726,2.53,N,035150,500,141 억,,1936088,N,N,15,N,00,N
20240404,160347,55,30.00,KOSPI,신고가,화학,N,N,N,Y,40,N,12480,270,2,2.21,1534533600,122856,145.90,12390,12650,12180,15870,8550,12210,12490.51,8.55,0,-14597,12490,12350,12100,11960,11710,12420,12030,141,3660,500,9030,10,1,22515000,2810,6.94,1.36,12,0.55,1798.00,9159.00,12650,20240404,-1.34,7250,20230726,72.14,12650,-1.34,20240404,9690,28.79,20240130,12650,-1.34,20240404,7250,72.14,20230726,2.56,N,035150,500,141 억,,1924093,N,N,15,N,00,N
20240404,150347,55,30.00,KOSPI,신고가,화학,N,N,N,Y,40,N,12470,260,2,2.13,1457900440,116713,138.61,12390,12650,12180,15870,8550,12210,12491.33,8.55,0,-12876,12490,12350,12100,11960,11710,12420,12030,141,3660,500,9030,10,1,22515000,2808,6.94,1.36,12,0.52,1798.00,9159.00,12650,20240404,-1.42,7250,20230726,72.00,12650,-1.42,20240404,9690,28.69,20240130,12650,-1.42,20240404,7250,72.00,20230726,2.56,N,035150,500,141 억,,1924093,N,N,2,N,00,N
20240404,140348,55,30.00,KOSPI,신고가,화학,N,N,N,Y,40,N,12440,230,2,1.88,1309326170,104785,124.44,12390,12650,12180,15870,8550,12210,12495.36,8.55,0,-6405,12490,12350,12100,11960,11710,12420,12030,141,3660,500,9030,10,1,22515000,2801,6.92,1.36,12,0.47,1798.00,9159.00,12650,20240404,-1.66,7250,20230726,71.59,12650,-1.66,20240404,9690,28.38,20240130,12650,-1.66,20240404,7250,71.59,20230726,2.56,N,035150,500,141 억,,1924093,N,N,2,N,00,N
20240404,130345,55,30.00,KOSPI,신고가,화학,N,N,N,Y,40,N,12450,240,2,1.97,1224347490,97961,116.34,12390,12650,12180,15870,8550,12210,12498.32,8.55,0,-3446,12490,12350,12100,11960,11710,12420,12030,141,3660,500,9030,10,1,22515000,2803,6.92,1.36,12,0.44,1798.00,9159.00,12650,20240404,-1.58,7250,20230726,71.72,12650,-1.58,20240404,9690,28.48,20240130,12650,-1.58,20240404,7250,71.72,20230726,2.56,N,035150,500,141 억,,1924093,N,N,2,N,00,N
20240404,120346,55,30.00,KOSPI,신고가,화학,N,N,N,Y,40,N,12430,220,2,1.80,1109768820,88772,105.43,12390,12650,12180,15870,8550,12210,12501.34,8.55,0,3991,12490,12350,12100,11960,11710,12420,12030,141,3660,500,9030,10,1,22515000,2799,6.91,1.36,12,0.39,1798.00,9159.00,12650,20240404,-1.74,7250,20230726,71.45,12650,-1.74,20240404,9690,28.28,20240130,12650,-1.74,20240404,7250,71.45,20230726,2.56,N,035150,500,141 억,,1924093,N,N,2,N,00,N
20240404,110346,55,30.00,KOSPI,신고가,화학,N,N,N,Y,40,N,12500,290,2,2.38,1028223210,82223,97.65,12390,12650,12180,15870,8550,12210,12505.30,8.55,0,5122,12490,12350,12100,11960,11710,12420,12030,141,3660,500,9030,10,1,22515000,2814,6.95,1.36,12,0.37,1798.00,9159.00,12650,20240404,-1.19,7250,20230726,72.41,12650,-1.19,20240404,9690,29.00,20240130,12650,-1.19,20240404,7250,72.41,20230726,2.56,N,035150,500,141 억,,1924093,N,N,2,N,00,N
20240404,100346,55,30.00,KOSPI,신고가,화학,N,N,N,Y,40,N,12590,380,2,3.11,843459950,67432,80.08,12390,12650,12180,15870,8550,12210,12508.30,8.55,0,6657,12490,12350,12100,11960,11710,12420,12030,141,3660,500,9030,10,1,22515000,2835,7.00,1.37,12,0.30,1798.00,9159.00,12650,20240404,-0.47,7250,20230726,73.66,12650,-0.47,20240404,9690,29.93,20240130,12650,-0.47,20240404,7250,73.66,20230726,2.56,N,035150,500,141 억,,1924093,N,N,2,N,00,N
20240404,090346,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12260,50,2,0.41,20434860,1656,1.97,12390,12390,12180,15870,8550,12210,12339.89,8.55,0,-196,12490,12350,12100,11960,11710,12420,12030,141,3660,500,9030,10,1,22515000,2760,6.82,1.34,12,0.01,1798.00,9159.00,12490,20240223,-1.84,7250,20230726,69.10,12490,-1.84,20240223,9690,26.52,20240130,12490,-1.84,20240223,7250,69.10,20230726,2.56,N,035150,500,141 억,,1924093,N,N,2,N,00,N
20240403,160347,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12210,-30,5,-0.25,1015612270,84192,45.38,12170,12240,11850,15910,8570,12240,12062.83,8.50,0,-9862,12640,12440,12170,11970,11700,12305,11835,141,3670,500,9050,10,1,22515000,2749,6.79,1.33,12,0.37,1798.00,9159.00,12490,20240223,-2.24,7250,20230726,68.41,12490,-2.24,20240223,9690,26.01,20240130,12490,-2.24,20240223,7250,68.41,20230726,2.63,N,035150,500,141 억,,1913738,N,N,2,N,00,N
20240403,150345,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12150,-90,5,-0.74,951001060,78878,42.52,12170,12240,11850,15910,8570,12240,12056.61,8.50,0,-10198,12640,12440,12170,11970,11700,12305,11835,141,3670,500,9050,10,1,22515000,2736,6.76,1.33,12,0.35,1798.00,9159.00,12490,20240223,-2.72,7250,20230726,67.59,12490,-2.72,20240223,9690,25.39,20240130,12490,-2.72,20240223,7250,67.59,20230726,2.63,N,035150,500,141 억,,1913738,N,N,164,N,00,N
20240403,140344,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12180,-60,5,-0.49,802419940,66655,35.93,12170,12240,11850,15910,8570,12240,12038.41,8.50,0,-7648,12640,12440,12170,11970,11700,12305,11835,141,3670,500,9050,10,1,22515000,2742,6.77,1.33,12,0.30,1798.00,9159.00,12490,20240223,-2.48,7250,20230726,68.00,12490,-2.48,20240223,9690,25.70,20240130,12490,-2.48,20240223,7250,68.00,20230726,2.63,N,035150,500,141 억,,1913738,N,N,164,N,00,N
20240403,130343,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12160,-80,5,-0.65,715782310,59535,32.09,12170,12240,11850,15910,8570,12240,12022.88,8.50,0,-6841,12640,12440,12170,11970,11700,12305,11835,141,3670,500,9050,10,1,22515000,2738,6.76,1.33,12,0.26,1798.00,9159.00,12490,20240223,-2.64,7250,20230726,67.72,12490,-2.64,20240223,9690,25.49,20240130,12490,-2.64,20240223,7250,67.72,20230726,2.63,N,035150,500,141 억,,1913738,N,N,164,N,00,N
20240403,120345,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12180,-60,5,-0.49,627244070,52256,28.17,12170,12240,11850,15910,8570,12240,12003.29,8.50,0,-4283,12640,12440,12170,11970,11700,12305,11835,141,3670,500,9050,10,1,22515000,2742,6.77,1.33,12,0.23,1798.00,9159.00,12490,20240223,-2.48,7250,20230726,68.00,12490,-2.48,20240223,9690,25.70,20240130,12490,-2.48,20240223,7250,68.00,20230726,2.63,N,035150,500,141 억,,1913738,N,N,164,N,00,N
20240403,110345,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12080,-160,5,-1.31,500849150,41829,22.55,12170,12240,11850,15910,8570,12240,11973.73,8.50,0,-1404,12640,12440,12170,11970,11700,12305,11835,141,3670,500,9050,10,1,22515000,2720,6.72,1.32,12,0.19,1798.00,9159.00,12490,20240223,-3.28,7250,20230726,66.62,12490,-3.28,20240223,9690,24.66,20240130,12490,-3.28,20240223,7250,66.62,20230726,2.63,N,035150,500,141 억,,1913738,N,N,164,N,00,N
20240403,100345,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11970,-270,5,-2.21,415381440,34722,18.72,12170,12240,11850,15910,8570,12240,11963.06,8.50,0,-4157,12640,12440,12170,11970,11700,12305,11835,141,3670,500,9050,10,1,22515000,2695,6.66,1.31,12,0.15,1798.00,9159.00,12490,20240223,-4.16,7250,20230726,65.10,12490,-4.16,20240223,9690,23.53,20240130,12490,-4.16,20240223,7250,65.10,20230726,2.63,N,035150,500,141 억,,1913738,N,N,164,N,00,N
20240403,090346,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12240,0,3,0.00,19003680,1562,0.84,12170,12240,12130,15910,8570,12240,12166.25,8.50,0,-773,12640,12440,12170,11970,11700,12305,11835,141,3670,500,9050,10,1,22515000,2756,6.81,1.34,12,0.01,1798.00,9159.00,12490,20240223,-2.00,7250,20230726,68.83,12490,-2.00,20240223,9690,26.32,20240130,12490,-2.00,20240223,7250,68.83,20230726,2.63,N,035150,500,141 억,,1913738,N,N,164,N,00,N
20240402,160337,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12240,20,2,0.16,2255191950,185510,167.64,12300,12370,11900,15880,8560,12220,12156.67,8.32,0,14608,12506,12362,12186,12042,11866,12275,11955,141,3660,500,9040,10,1,22515000,2756,6.81,1.34,12,0.82,1798.00,9159.00,12490,20240223,-2.00,7250,20230726,68.83,12490,-2.00,20240223,9690,26.32,20240130,12490,-2.00,20240223,7250,68.83,20230726,2.64,N,035150,500,141 억,,1873149,N,N,164,N,00,N
20240402,150344,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12240,20,2,0.16,2062559000,169721,153.37,12300,12370,11900,15880,8560,12220,12152.64,8.32,0,13043,12506,12362,12186,12042,11866,12275,11955,141,3660,500,9040,10,1,22515000,2756,6.81,1.34,12,0.75,1798.00,9159.00,12490,20240223,-2.00,7250,20230726,68.83,12490,-2.00,20240223,9690,26.32,20240130,12490,-2.00,20240223,7250,68.83,20230726,2.64,N,035150,500,141 억,,1873149,N,N,19,N,00,N
20240402,140345,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12210,-10,5,-0.08,1704691310,140365,126.84,12300,12370,11900,15880,8560,12220,12144.70,8.32,0,17313,12506,12362,12186,12042,11866,12275,11955,141,3660,500,9040,10,1,22515000,2749,6.79,1.33,12,0.62,1798.00,9159.00,12490,20240223,-2.24,7250,20230726,68.41,12490,-2.24,20240223,9690,26.01,20240130,12490,-2.24,20240223,7250,68.41,20230726,2.64,N,035150,500,141 억,,1873149,N,N,19,N,00,N
20240402,130339,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12180,-40,5,-0.33,1505440550,124033,112.08,12300,12370,11900,15880,8560,12220,12137.42,8.32,0,16302,12506,12362,12186,12042,11866,12275,11955,141,3660,500,9040,10,1,22515000,2742,6.77,1.33,12,0.55,1798.00,9159.00,12490,20240223,-2.48,7250,20230726,68.00,12490,-2.48,20240223,9690,25.70,20240130,12490,-2.48,20240223,7250,68.00,20230726,2.64,N,035150,500,141 억,,1873149,N,N,19,N,00,N
20240402,120339,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12180,-40,5,-0.33,1033638040,85479,77.24,12300,12300,11900,15880,8560,12220,12092.30,8.32,0,2771,12506,12362,12186,12042,11866,12275,11955,141,3660,500,9040,10,1,22515000,2742,6.77,1.33,12,0.38,1798.00,9159.00,12490,20240223,-2.48,7250,20230726,68.00,12490,-2.48,20240223,9690,25.70,20240130,12490,-2.48,20240223,7250,68.00,20230726,2.64,N,035150,500,141 억,,1873149,N,N,19,N,00,N
20240402,110341,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12200,-20,5,-0.16,782167090,64911,58.66,12300,12300,11900,15880,8560,12220,12049.84,8.32,0,5862,12506,12362,12186,12042,11866,12275,11955,141,3660,500,9040,10,1,22515000,2747,6.79,1.33,12,0.29,1798.00,9159.00,12490,20240223,-2.32,7250,20230726,68.28,12490,-2.32,20240223,9690,25.90,20240130,12490,-2.32,20240223,7250,68.28,20230726,2.64,N,035150,500,141 억,,1873149,N,N,19,N,00,N
20240402,100340,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11970,-250,5,-2.05,525546400,43687,39.48,12300,12300,11900,15880,8560,12220,12029.81,8.32,0,-1704,12506,12362,12186,12042,11866,12275,11955,141,3660,500,9040,10,1,22515000,2695,6.66,1.31,12,0.19,1798.00,9159.00,12490,20240223,-4.16,7250,20230726,65.10,12490,-4.16,20240223,9690,23.53,20240130,12490,-4.16,20240223,7250,65.10,20230726,2.64,N,035150,500,141 억,,1873149,N,N,19,N,00,N
20240402,090339,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12220,0,3,0.00,516340,42,0.04,12300,12300,12220,15880,8560,12220,12293.81,8.32,0,8,12506,12362,12186,12042,11866,12275,11955,141,3660,500,9040,10,1,22515000,2751,6.80,1.33,12,0.00,1798.00,9159.00,12490,20240223,-2.16,7250,20230726,68.55,12490,-2.16,20240223,9690,26.11,20240130,12490,-2.16,20240223,7250,68.55,20230726,2.64,N,035150,500,141 억,,1873149,N,N,19,N,00,N
20240401,160338,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12220,110,2,0.91,1349618040,110498,107.64,12280,12330,12010,15740,8480,12110,12213.96,8.16,0,-627,12443,12276,12183,12016,11923,12230,11970,141,3630,500,8960,10,1,22515000,2751,6.80,1.33,12,0.49,1798.00,9159.00,12490,20240223,-2.16,7250,20230726,68.55,12490,-2.16,20240223,9690,26.11,20240130,12490,-2.16,20240223,7250,68.55,20230726,2.71,N,035150,500,141 억,,1836591,N,N,19,N,00,N
20240401,150339,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12220,110,2,0.91,1306214870,106945,104.18,12280,12330,12010,15740,8480,12110,12213.89,8.16,0,-1444,12443,12276,12183,12016,11923,12230,11970,141,3630,500,8960,10,1,22515000,2751,6.80,1.33,12,0.47,1798.00,9159.00,12490,20240223,-2.16,7250,20230726,68.55,12490,-2.16,20240223,9690,26.11,20240130,12490,-2.16,20240223,7250,68.55,20230726,2.71,N,035150,500,141 억,,1836591,N,N,0,N,00,N
20240401,140337,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12260,150,2,1.24,1109510430,90828,88.48,12280,12330,12010,15740,8480,12110,12215.51,8.16,0,-3754,12443,12276,12183,12016,11923,12230,11970,141,3630,500,8960,10,1,22515000,2760,6.82,1.34,12,0.40,1798.00,9159.00,12490,20240223,-1.84,7250,20230726,69.10,12490,-1.84,20240223,9690,26.52,20240130,12490,-1.84,20240223,7250,69.10,20230726,2.71,N,035150,500,141 억,,1836591,N,N,0,N,00,N
20240401,130338,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12290,180,2,1.49,917051180,75110,73.17,12280,12330,12010,15740,8480,12110,12209.44,8.16,0,-1933,12443,12276,12183,12016,11923,12230,11970,141,3630,500,8960,10,1,22515000,2767,6.84,1.34,12,0.33,1798.00,9159.00,12490,20240223,-1.60,7250,20230726,69.52,12490,-1.60,20240223,9690,26.83,20240130,12490,-1.60,20240223,7250,69.52,20230726,2.71,N,035150,500,141 억,,1836591,N,N,0,N,00,N
20240401,120340,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12240,130,2,1.07,670060650,54998,53.58,12280,12300,12010,15740,8480,12110,12183.36,8.16,0,2411,12443,12276,12183,12016,11923,12230,11970,141,3630,500,8960,10,1,22515000,2756,6.81,1.34,12,0.24,1798.00,9159.00,12490,20240223,-2.00,7250,20230726,68.83,12490,-2.00,20240223,9690,26.32,20240130,12490,-2.00,20240223,7250,68.83,20230726,2.71,N,035150,500,141 억,,1836591,N,N,0,N,00,N
20240401,110339,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12220,110,2,0.91,490284590,40264,39.22,12280,12300,12010,15740,8480,12110,12176.75,8.16,0,-369,12443,12276,12183,12016,11923,12230,11970,141,3630,500,8960,10,1,22515000,2751,6.80,1.33,12,0.18,1798.00,9159.00,12490,20240223,-2.16,7250,20230726,68.55,12490,-2.16,20240223,9690,26.11,20240130,12490,-2.16,20240223,7250,68.55,20230726,2.71,N,035150,500,141 억,,1836591,N,N,0,N,00,N
20240401,100337,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12260,150,2,1.24,332230800,27370,26.66,12280,12280,12010,15740,8480,12110,12138.50,8.16,0,2652,12443,12276,12183,12016,11923,12230,11970,141,3630,500,8960,10,1,22515000,2760,6.82,1.34,12,0.12,1798.00,9159.00,12490,20240223,-1.84,7250,20230726,69.10,12490,-1.84,20240223,9690,26.52,20240130,12490,-1.84,20240223,7250,69.10,20230726,2.71,N,035150,500,141 억,,1836591,N,N,0,N,00,N
20240401,090337,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12210,100,2,0.83,13006620,1064,1.04,12280,12280,12210,15740,8480,12110,12224.27,8.16,0,-906,12443,12276,12183,12016,11923,12230,11970,141,3630,500,8960,10,1,22515000,2749,6.79,1.33,12,0.00,1798.00,9159.00,12490,20240223,-2.24,7250,20230726,68.41,12490,-2.24,20240223,9690,26.01,20240130,12490,-2.24,20240223,7250,68.41,20230726,2.71,N,035150,500,141 억,,1836591,N,N,0,N,00,N