KissMeData/079980/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
20240430,160659,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3690,20,2,0.54,186084090,50493,94.26,3670,3745,3655,4770,2570,3670,3685.30,2.14,0,2296,3730,3700,3640,3610,3550,3715,3625,1725,1100,5000,2270,5,1,34500000,1273,-1.18,0.44,12,0.15,-3130.00,8390.00,10940,20230823,-66.27,3580,20240426,3.07,4550,-18.90,20240111,3580,3.07,20240426,10940,-66.27,20230823,3580,3.07,20240426,1.02,N,079980,5000,1725 억,,737102,N,N,0,N,00,N
20240430,150710,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3675,5,2,0.14,167019855,45318,84.60,3670,3745,3655,4770,2570,3670,3685.51,2.14,0,3490,3730,3700,3640,3610,3550,3715,3625,1725,1100,5000,2270,5,1,34500000,1268,-1.17,0.44,12,0.13,-3130.00,8390.00,10940,20230823,-66.41,3580,20240426,2.65,4550,-19.23,20240111,3580,2.65,20240426,10940,-66.41,20230823,3580,2.65,20240426,1.02,N,079980,5000,1725 억,,737102,N,N,0,N,00,N
20240430,140710,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,-10,5,-0.27,164206820,44551,83.16,3670,3745,3655,4770,2570,3670,3685.82,2.14,0,3306,3730,3700,3640,3610,3550,3715,3625,1725,1100,5000,2270,5,1,34500000,1263,-1.17,0.44,12,0.13,-3130.00,8390.00,10940,20230823,-66.54,3580,20240426,2.23,4550,-19.56,20240111,3580,2.23,20240426,10940,-66.54,20230823,3580,2.23,20240426,1.02,N,079980,5000,1725 억,,737102,N,N,0,N,00,N
20240430,130709,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3670,0,3,0.00,147186830,39903,74.49,3670,3745,3655,4770,2570,3670,3688.62,2.14,0,2469,3730,3700,3640,3610,3550,3715,3625,1725,1100,5000,2270,5,1,34500000,1266,-1.17,0.44,12,0.12,-3130.00,8390.00,10940,20230823,-66.45,3580,20240426,2.51,4550,-19.34,20240111,3580,2.51,20240426,10940,-66.45,20230823,3580,2.51,20240426,1.02,N,079980,5000,1725 억,,737102,N,N,0,N,00,N
20240430,120709,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3695,25,2,0.68,130640630,35392,66.07,3670,3745,3655,4770,2570,3670,3691.25,2.14,0,-381,3730,3700,3640,3610,3550,3715,3625,1725,1100,5000,2270,5,1,34500000,1275,-1.18,0.44,12,0.10,-3130.00,8390.00,10940,20230823,-66.22,3580,20240426,3.21,4550,-18.79,20240111,3580,3.21,20240426,10940,-66.22,20230823,3580,3.21,20240426,1.02,N,079980,5000,1725 억,,737102,N,N,0,N,00,N
20240430,110707,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3670,0,3,0.00,106094330,28718,53.61,3670,3745,3655,4770,2570,3670,3694.35,2.14,0,-395,3730,3700,3640,3610,3550,3715,3625,1725,1100,5000,2270,5,1,34500000,1266,-1.17,0.44,12,0.08,-3130.00,8390.00,10940,20230823,-66.45,3580,20240426,2.51,4550,-19.34,20240111,3580,2.51,20240426,10940,-66.45,20230823,3580,2.51,20240426,1.02,N,079980,5000,1725 억,,737102,N,N,0,N,00,N
20240430,100707,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3680,10,2,0.27,94531660,25567,47.73,3670,3745,3655,4770,2570,3670,3697.41,2.14,0,-539,3730,3700,3640,3610,3550,3715,3625,1725,1100,5000,2270,5,1,34500000,1270,-1.18,0.44,12,0.07,-3130.00,8390.00,10940,20230823,-66.36,3580,20240426,2.79,4550,-19.12,20240111,3580,2.79,20240426,10940,-66.36,20230823,3580,2.79,20240426,1.02,N,079980,5000,1725 억,,737102,N,N,0,N,00,N
20240430,090717,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3675,5,2,0.14,12696090,3437,6.42,3670,3745,3655,4770,2570,3670,3693.95,2.14,0,-524,3730,3700,3640,3610,3550,3715,3625,1725,1100,5000,2270,5,1,34500000,1268,-1.17,0.44,12,0.01,-3130.00,8390.00,10940,20230823,-66.41,3580,20240426,2.65,4550,-19.23,20240111,3580,2.65,20240426,10940,-66.41,20230823,3580,2.65,20240426,1.02,N,079980,5000,1725 억,,737102,N,N,0,N,00,N
20240429,160657,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3670,80,2,2.23,193705540,53384,87.43,3620,3670,3580,4665,2515,3590,3628.53,2.07,0,24551,3703,3646,3613,3556,3523,3675,3585,1725,1075,5000,2220,5,1,34500000,1266,-1.17,0.44,12,0.15,-3130.00,8390.00,10940,20230823,-66.45,3580,20240429,2.51,4550,-19.34,20240111,3580,2.51,20240429,10940,-66.45,20230823,3580,2.51,20240429,1.01,N,079980,5000,1725 억,,712857,N,N,10,N,00,N
20240429,150707,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3665,75,2,2.09,178765415,49307,80.76,3620,3670,3580,4665,2515,3590,3625.56,2.07,0,22181,3703,3646,3613,3556,3523,3675,3585,1725,1075,5000,2220,5,1,34500000,1264,-1.17,0.44,12,0.14,-3130.00,8390.00,10940,20230823,-66.50,3580,20240429,2.37,4550,-19.45,20240111,3580,2.37,20240429,10940,-66.50,20230823,3580,2.37,20240429,1.01,N,079980,5000,1725 억,,712857,N,N,10,N,00,N
20240429,140641,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3655,65,2,1.81,166417870,45938,75.24,3620,3670,3580,4665,2515,3590,3622.66,2.07,0,21637,3703,3646,3613,3556,3523,3675,3585,1725,1075,5000,2220,5,1,34500000,1261,-1.17,0.44,12,0.13,-3130.00,8390.00,10940,20230823,-66.59,3580,20240429,2.09,4550,-19.67,20240111,3580,2.09,20240429,10940,-66.59,20230823,3580,2.09,20240429,1.01,N,079980,5000,1725 억,,712857,N,N,10,N,00,N
20240429,130707,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3650,60,2,1.67,137389555,38000,62.24,3620,3655,3580,4665,2515,3590,3615.51,2.07,0,16167,3703,3646,3613,3556,3523,3675,3585,1725,1075,5000,2220,5,1,34500000,1259,-1.17,0.44,12,0.11,-3130.00,8390.00,10940,20230823,-66.64,3580,20240429,1.96,4550,-19.78,20240111,3580,1.96,20240429,10940,-66.64,20230823,3580,1.96,20240429,1.01,N,079980,5000,1725 억,,712857,N,N,10,N,00,N
20240429,120707,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3620,30,2,0.84,81241260,22567,36.96,3620,3630,3580,4665,2515,3590,3600.00,2.07,0,4765,3703,3646,3613,3556,3523,3675,3585,1725,1075,5000,2220,5,1,34500000,1249,-1.16,0.43,12,0.07,-3130.00,8390.00,10940,20230823,-66.91,3580,20240429,1.12,4550,-20.44,20240111,3580,1.12,20240429,10940,-66.91,20230823,3580,1.12,20240429,1.01,N,079980,5000,1725 억,,712857,N,N,10,N,00,N
20240429,110644,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3610,20,2,0.56,71810185,19958,32.69,3620,3630,3580,4665,2515,3590,3598.07,2.07,0,3100,3703,3646,3613,3556,3523,3675,3585,1725,1075,5000,2220,5,1,34500000,1245,-1.15,0.43,12,0.06,-3130.00,8390.00,10940,20230823,-67.00,3580,20240429,0.84,4550,-20.66,20240111,3580,0.84,20240429,10940,-67.00,20230823,3580,0.84,20240429,1.01,N,079980,5000,1725 억,,712857,N,N,10,N,00,N
20240429,100707,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3600,10,2,0.28,57374845,15952,26.13,3620,3630,3580,4665,2515,3590,3596.72,2.07,0,1732,3703,3646,3613,3556,3523,3675,3585,1725,1075,5000,2220,5,1,34500000,1242,-1.15,0.43,12,0.05,-3130.00,8390.00,10940,20230823,-67.09,3580,20240429,0.56,4550,-20.88,20240111,3580,0.56,20240429,10940,-67.09,20230823,3580,0.56,20240429,1.01,N,079980,5000,1725 억,,712857,N,N,10,N,00,N
20240429,090707,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3620,30,2,0.84,15326515,4259,6.98,3620,3630,3595,4665,2515,3590,3598.62,2.07,0,383,3703,3646,3613,3556,3523,3675,3585,1725,1075,5000,2220,5,1,34500000,1249,-1.16,0.43,12,0.01,-3130.00,8390.00,10940,20230823,-66.91,3580,20240426,1.12,4550,-20.44,20240111,3580,1.12,20240426,10940,-66.91,20230823,3580,1.12,20240426,1.01,N,079980,5000,1725 억,,712857,N,N,10,N,00,N
20240426,160704,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3590,-15,5,-0.42,214870760,59598,74.81,3580,3670,3580,4685,2525,3605,3605.34,2.06,0,-2120,3728,3666,3633,3571,3538,3650,3555,1725,1080,5000,2230,5,1,34500000,1239,-1.15,0.43,12,0.17,-3130.00,8390.00,10940,20230823,-67.18,3580,20240426,0.28,4550,-21.10,20240111,3580,0.28,20240426,10940,-67.18,20230823,3580,0.28,20240426,1.00,N,079980,5000,1725 억,,710197,N,N,10,N,00,N
20240426,150705,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3595,-10,5,-0.28,198705050,55096,69.16,3580,3670,3580,4685,2525,3605,3606.52,2.06,0,-2075,3728,3666,3633,3571,3538,3650,3555,1725,1080,5000,2230,5,1,34500000,1240,-1.15,0.43,12,0.16,-3130.00,8390.00,10940,20230823,-67.14,3580,20240426,0.42,4550,-20.99,20240111,3580,0.42,20240426,10940,-67.14,20230823,3580,0.42,20240426,1.00,N,079980,5000,1725 억,,710197,N,N,0,N,00,N
20240426,140702,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3610,5,2,0.14,174683895,48419,60.78,3580,3670,3580,4685,2525,3605,3607.76,2.06,0,-2087,3728,3666,3633,3571,3538,3650,3555,1725,1080,5000,2230,5,1,34500000,1245,-1.15,0.43,12,0.14,-3130.00,8390.00,10940,20230823,-67.00,3580,20240426,0.84,4550,-20.66,20240111,3580,0.84,20240426,10940,-67.00,20230823,3580,0.84,20240426,1.00,N,079980,5000,1725 억,,710197,N,N,0,N,00,N
20240426,130703,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3600,-5,5,-0.14,147533575,40878,51.31,3580,3670,3580,4685,2525,3605,3609.12,2.06,0,-1970,3728,3666,3633,3571,3538,3650,3555,1725,1080,5000,2230,5,1,34500000,1242,-1.15,0.43,12,0.12,-3130.00,8390.00,10940,20230823,-67.09,3580,20240426,0.56,4550,-20.88,20240111,3580,0.56,20240426,10940,-67.09,20230823,3580,0.56,20240426,1.00,N,079980,5000,1725 억,,710197,N,N,0,N,00,N
20240426,120702,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3605,0,3,0.00,138899610,38483,48.31,3580,3670,3580,4685,2525,3605,3609.38,2.06,0,-1030,3728,3666,3633,3571,3538,3650,3555,1725,1080,5000,2230,5,1,34500000,1244,-1.15,0.43,12,0.11,-3130.00,8390.00,10940,20230823,-67.05,3580,20240426,0.70,4550,-20.77,20240111,3580,0.70,20240426,10940,-67.05,20230823,3580,0.70,20240426,1.00,N,079980,5000,1725 억,,710197,N,N,0,N,00,N
20240426,110702,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3605,0,3,0.00,128743655,35666,44.77,3580,3670,3580,4685,2525,3605,3609.70,2.06,0,-1497,3728,3666,3633,3571,3538,3650,3555,1725,1080,5000,2230,5,1,34500000,1244,-1.15,0.43,12,0.10,-3130.00,8390.00,10940,20230823,-67.05,3580,20240426,0.70,4550,-20.77,20240111,3580,0.70,20240426,10940,-67.05,20230823,3580,0.70,20240426,1.00,N,079980,5000,1725 억,,710197,N,N,0,N,00,N
20240426,100701,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3650,45,2,1.25,79242140,21943,27.55,3580,3670,3580,4685,2525,3605,3611.27,2.06,0,-1652,3728,3666,3633,3571,3538,3650,3555,1725,1080,5000,2230,5,1,34500000,1259,-1.17,0.44,12,0.06,-3130.00,8390.00,10940,20230823,-66.64,3580,20240426,1.96,4550,-19.78,20240111,3580,1.96,20240426,10940,-66.64,20230823,3580,1.96,20240426,1.00,N,079980,5000,1725 억,,710197,N,N,0,N,00,N
20240426,090705,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3600,-5,5,-0.14,16838705,4701,5.90,3580,3605,3580,4685,2525,3605,3581.93,2.06,0,-116,3728,3666,3633,3571,3538,3650,3555,1725,1080,5000,2230,5,1,34500000,1242,-1.15,0.43,12,0.01,-3130.00,8390.00,10940,20230823,-67.09,3580,20240426,0.56,4550,-20.88,20240111,3580,0.56,20240426,10940,-67.09,20230823,3580,0.56,20240426,1.00,N,079980,5000,1725 억,,710197,N,N,0,N,00,N
20240425,160658,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3605,-45,5,-1.23,273491155,75667,155.54,3695,3695,3600,4745,2555,3650,3614.40,2.11,0,-17306,3700,3675,3655,3630,3610,3665,3620,1725,1095,5000,2260,5,1,34500000,1244,-1.15,0.43,12,0.22,-3130.00,8390.00,10940,20230823,-67.05,3600,20240425,0.14,4550,-20.77,20240111,3600,0.14,20240425,10940,-67.05,20230823,3600,0.14,20240425,1.00,N,079980,5000,1725 억,,727502,N,N,1,N,00,N
20240425,150703,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3610,-40,5,-1.10,268311695,74230,152.59,3695,3695,3600,4745,2555,3650,3614.60,2.11,0,-16642,3700,3675,3655,3630,3610,3665,3620,1725,1095,5000,2260,5,1,34500000,1245,-1.15,0.43,12,0.22,-3130.00,8390.00,10940,20230823,-67.00,3600,20240425,0.28,4550,-20.66,20240111,3600,0.28,20240425,10940,-67.00,20230823,3600,0.28,20240425,1.00,N,079980,5000,1725 억,,727502,N,N,1,N,00,N
20240425,140659,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3610,-40,5,-1.10,246459160,68174,140.14,3695,3695,3600,4745,2555,3650,3615.15,2.11,0,-12727,3700,3675,3655,3630,3610,3665,3620,1725,1095,5000,2260,5,1,34500000,1245,-1.15,0.43,12,0.20,-3130.00,8390.00,10940,20230823,-67.00,3600,20240425,0.28,4550,-20.66,20240111,3600,0.28,20240425,10940,-67.00,20230823,3600,0.28,20240425,1.00,N,079980,5000,1725 억,,727502,N,N,1,N,00,N
20240425,130702,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3615,-35,5,-0.96,226652775,62689,128.86,3695,3695,3600,4745,2555,3650,3615.51,2.11,0,-9754,3700,3675,3655,3630,3610,3665,3620,1725,1095,5000,2260,5,1,34500000,1247,-1.15,0.43,12,0.18,-3130.00,8390.00,10940,20230823,-66.96,3600,20240425,0.42,4550,-20.55,20240111,3600,0.42,20240425,10940,-66.96,20230823,3600,0.42,20240425,1.00,N,079980,5000,1725 억,,727502,N,N,1,N,00,N
20240425,120658,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3610,-40,5,-1.10,198810835,54987,113.03,3695,3695,3600,4745,2555,3650,3615.60,2.11,0,-9621,3700,3675,3655,3630,3610,3665,3620,1725,1095,5000,2260,5,1,34500000,1245,-1.15,0.43,12,0.16,-3130.00,8390.00,10940,20230823,-67.00,3600,20240425,0.28,4550,-20.66,20240111,3600,0.28,20240425,10940,-67.00,20230823,3600,0.28,20240425,1.00,N,079980,5000,1725 억,,727502,N,N,1,N,00,N
20240425,110700,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3610,-40,5,-1.10,158786870,43892,90.22,3695,3695,3600,4745,2555,3650,3617.67,2.11,0,-5188,3700,3675,3655,3630,3610,3665,3620,1725,1095,5000,2260,5,1,34500000,1245,-1.15,0.43,12,0.13,-3130.00,8390.00,10940,20230823,-67.00,3600,20240425,0.28,4550,-20.66,20240111,3600,0.28,20240425,10940,-67.00,20230823,3600,0.28,20240425,1.00,N,079980,5000,1725 억,,727502,N,N,1,N,00,N
20240425,100700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3645,-5,5,-0.14,33999315,9337,19.19,3695,3695,3620,4745,2555,3650,3641.35,2.11,0,-4726,3700,3675,3655,3630,3610,3665,3620,1725,1095,5000,2260,5,1,34500000,1258,-1.16,0.43,12,0.03,-3130.00,8390.00,10940,20230823,-66.68,3615,20240419,0.83,4550,-19.89,20240111,3615,0.83,20240419,10940,-66.68,20230823,3615,0.83,20240419,1.00,N,079980,5000,1725 억,,727502,N,N,1,N,00,N
20240425,090703,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3625,-25,5,-0.68,8301475,2269,4.66,3695,3695,3620,4745,2555,3650,3658.65,2.11,0,-1352,3700,3675,3655,3630,3610,3665,3620,1725,1095,5000,2260,5,1,34500000,1251,-1.16,0.43,12,0.01,-3130.00,8390.00,10940,20230823,-66.86,3615,20240419,0.28,4550,-20.33,20240111,3615,0.28,20240419,10940,-66.86,20230823,3615,0.28,20240419,1.00,N,079980,5000,1725 억,,727502,N,N,1,N,00,N
20240424,160647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3650,-35,5,-0.95,177329670,48621,49.58,3655,3680,3635,4790,2580,3685,3647.18,2.15,0,-12586,3845,3765,3690,3610,3535,3727,3572,1725,1105,5000,2280,5,1,34500000,1259,-1.17,0.44,12,0.14,-3130.00,8390.00,10940,20230823,-66.64,3615,20240419,0.97,4550,-19.78,20240111,3615,0.97,20240419,10940,-66.64,20230823,3615,0.97,20240419,1.01,N,079980,5000,1725 억,,740170,N,N,1,N,00,N
20240424,150657,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3640,-45,5,-1.22,170019475,46614,47.53,3655,3680,3635,4790,2580,3685,3647.39,2.15,0,-12441,3845,3765,3690,3610,3535,3727,3572,1725,1105,5000,2280,5,1,34500000,1256,-1.16,0.43,12,0.14,-3130.00,8390.00,10940,20230823,-66.73,3615,20240419,0.69,4550,-20.00,20240111,3615,0.69,20240419,10940,-66.73,20230823,3615,0.69,20240419,1.01,N,079980,5000,1725 억,,740170,N,N,0,N,00,N
20240424,140657,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3650,-35,5,-0.95,148042670,40579,41.38,3655,3680,3635,4790,2580,3685,3648.26,2.15,0,-10797,3845,3765,3690,3610,3535,3727,3572,1725,1105,5000,2280,5,1,34500000,1259,-1.17,0.44,12,0.12,-3130.00,8390.00,10940,20230823,-66.64,3615,20240419,0.97,4550,-19.78,20240111,3615,0.97,20240419,10940,-66.64,20230823,3615,0.97,20240419,1.01,N,079980,5000,1725 억,,740170,N,N,0,N,00,N
20240424,130702,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3645,-40,5,-1.09,109782150,30073,30.67,3655,3680,3640,4790,2580,3685,3650.52,2.15,0,-9671,3845,3765,3690,3610,3535,3727,3572,1725,1105,5000,2280,5,1,34500000,1258,-1.16,0.43,12,0.09,-3130.00,8390.00,10940,20230823,-66.68,3615,20240419,0.83,4550,-19.89,20240111,3615,0.83,20240419,10940,-66.68,20230823,3615,0.83,20240419,1.01,N,079980,5000,1725 억,,740170,N,N,0,N,00,N
20240424,120658,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3650,-35,5,-0.95,84304430,23079,23.53,3655,3680,3640,4790,2580,3685,3652.86,2.15,0,-9947,3845,3765,3690,3610,3535,3727,3572,1725,1105,5000,2280,5,1,34500000,1259,-1.17,0.44,12,0.07,-3130.00,8390.00,10940,20230823,-66.64,3615,20240419,0.97,4550,-19.78,20240111,3615,0.97,20240419,10940,-66.64,20230823,3615,0.97,20240419,1.01,N,079980,5000,1725 억,,740170,N,N,0,N,00,N
20240424,110656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3655,-30,5,-0.81,65443585,17911,18.26,3655,3680,3640,4790,2580,3685,3653.82,2.15,0,-8670,3845,3765,3690,3610,3535,3727,3572,1725,1105,5000,2280,5,1,34500000,1261,-1.17,0.44,12,0.05,-3130.00,8390.00,10940,20230823,-66.59,3615,20240419,1.11,4550,-19.67,20240111,3615,1.11,20240419,10940,-66.59,20230823,3615,1.11,20240419,1.01,N,079980,5000,1725 억,,740170,N,N,0,N,00,N
20240424,100655,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3665,-20,5,-0.54,28346375,7735,7.89,3655,3680,3655,4790,2580,3685,3664.69,2.15,0,-4678,3845,3765,3690,3610,3535,3727,3572,1725,1105,5000,2280,5,1,34500000,1264,-1.17,0.44,12,0.02,-3130.00,8390.00,10940,20230823,-66.50,3615,20240419,1.38,4550,-19.45,20240111,3615,1.38,20240419,10940,-66.50,20230823,3615,1.38,20240419,1.01,N,079980,5000,1725 억,,740170,N,N,0,N,00,N
20240424,090658,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3675,-10,5,-0.27,3538595,967,0.99,3655,3675,3655,4790,2580,3685,3659.35,2.15,0,-600,3845,3765,3690,3610,3535,3727,3572,1725,1105,5000,2280,5,1,34500000,1268,-1.17,0.44,12,0.00,-3130.00,8390.00,10940,20230823,-66.41,3615,20240419,1.66,4550,-19.23,20240111,3615,1.66,20240419,10940,-66.41,20230823,3615,1.66,20240419,1.01,N,079980,5000,1725 억,,740170,N,N,0,N,00,N
20240423,160634,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3685,-15,5,-0.41,359216660,98058,205.14,3695,3770,3615,4810,2590,3700,3663.30,2.18,0,-12645,3773,3736,3693,3656,3613,3755,3675,1725,1110,5000,2290,5,1,34500000,1271,-1.18,0.44,12,0.28,-3130.00,8390.00,10940,20230823,-66.32,3615,20240423,1.94,4550,-19.01,20240111,3615,1.94,20240423,10940,-66.32,20230823,3615,1.94,20240423,0.97,N,079980,5000,1725 억,,752730,N,N,0,N,00,N
20240423,150654,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3660,-40,5,-1.08,342565195,93500,195.61,3695,3770,3615,4810,2590,3700,3663.80,2.18,0,-11443,3773,3736,3693,3656,3613,3755,3675,1725,1110,5000,2290,5,1,34500000,1263,-1.17,0.44,12,0.27,-3130.00,8390.00,10940,20230823,-66.54,3615,20240423,1.24,4550,-19.56,20240111,3615,1.24,20240423,10940,-66.54,20230823,3615,1.24,20240423,0.97,N,079980,5000,1725 억,,752730,N,N,0,N,00,N
20240423,140654,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3645,-55,5,-1.49,277370575,75590,158.14,3695,3770,3615,4810,2590,3700,3669.41,2.18,0,-7789,3773,3736,3693,3656,3613,3755,3675,1725,1110,5000,2290,5,1,34500000,1258,-1.16,0.43,12,0.22,-3130.00,8390.00,10940,20230823,-66.68,3615,20240423,0.83,4550,-19.89,20240111,3615,0.83,20240423,10940,-66.68,20230823,3615,0.83,20240423,0.97,N,079980,5000,1725 억,,752730,N,N,0,N,00,N
20240423,130653,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3645,-55,5,-1.49,226420160,61608,128.89,3695,3770,3615,4810,2590,3700,3675.17,2.18,0,-5219,3773,3736,3693,3656,3613,3755,3675,1725,1110,5000,2290,5,1,34500000,1258,-1.16,0.43,12,0.18,-3130.00,8390.00,10940,20230823,-66.68,3615,20240423,0.83,4550,-19.89,20240111,3615,0.83,20240423,10940,-66.68,20230823,3615,0.83,20240423,0.97,N,079980,5000,1725 억,,752730,N,N,0,N,00,N
20240423,120653,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3635,-65,5,-1.76,218579415,59454,124.38,3695,3770,3615,4810,2590,3700,3676.45,2.18,0,-3535,3773,3736,3693,3656,3613,3755,3675,1725,1110,5000,2290,5,1,34500000,1254,-1.16,0.43,12,0.17,-3130.00,8390.00,10940,20230823,-66.77,3615,20240423,0.55,4550,-20.11,20240111,3615,0.55,20240423,10940,-66.77,20230823,3615,0.55,20240423,0.97,N,079980,5000,1725 억,,752730,N,N,0,N,00,N
20240423,110654,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3635,-65,5,-1.76,163861435,44372,92.83,3695,3770,3625,4810,2590,3700,3692.90,2.18,0,-4032,3773,3736,3693,3656,3613,3755,3675,1725,1110,5000,2290,5,1,34500000,1254,-1.16,0.43,12,0.13,-3130.00,8390.00,10940,20230823,-66.77,3615,20240419,0.55,4550,-20.11,20240111,3615,0.55,20240419,10940,-66.77,20230823,3615,0.55,20240419,0.97,N,079980,5000,1725 억,,752730,N,N,0,N,00,N
20240423,100653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3715,15,2,0.41,94126480,25262,52.85,3695,3770,3690,4810,2590,3700,3726.01,2.18,0,-4252,3773,3736,3693,3656,3613,3755,3675,1725,1110,5000,2290,5,1,34500000,1282,-1.19,0.44,12,0.07,-3130.00,8390.00,10940,20230823,-66.04,3615,20240419,2.77,4550,-18.35,20240111,3615,2.77,20240419,10940,-66.04,20230823,3615,2.77,20240419,0.97,N,079980,5000,1725 억,,752730,N,N,0,N,00,N
20240423,090654,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3690,-10,5,-0.27,5294335,1433,3.00,3695,3695,3690,4810,2590,3700,3694.58,2.18,0,-370,3773,3736,3693,3656,3613,3755,3675,1725,1110,5000,2290,5,1,34500000,1273,-1.18,0.44,12,0.00,-3130.00,8390.00,10940,20230823,-66.27,3615,20240419,2.07,4550,-18.90,20240111,3615,2.07,20240419,10940,-66.27,20230823,3615,2.07,20240419,0.97,N,079980,5000,1725 억,,752730,N,N,0,N,00,N
20240422,160651,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3700,25,2,0.68,175713035,47797,58.04,3650,3730,3650,4775,2575,3675,3676.23,2.19,0,-2103,3868,3771,3693,3596,3518,3732,3557,1725,1100,5000,2270,5,1,34500000,1277,-1.18,0.44,12,0.14,-3130.00,8390.00,10940,20230823,-66.18,3615,20240419,2.35,4550,-18.68,20240111,3615,2.35,20240419,10940,-66.18,20230823,3615,2.35,20240419,0.97,N,079980,5000,1725 억,,754064,N,N,0,N,00,N
20240422,150651,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,-15,5,-0.41,168160830,45745,55.55,3650,3730,3650,4775,2575,3675,3676.05,2.19,0,-1641,3868,3771,3693,3596,3518,3732,3557,1725,1100,5000,2270,5,1,34500000,1263,-1.17,0.44,12,0.13,-3130.00,8390.00,10940,20230823,-66.54,3615,20240419,1.24,4550,-19.56,20240111,3615,1.24,20240419,10940,-66.54,20230823,3615,1.24,20240419,0.97,N,079980,5000,1725 억,,754064,N,N,0,N,00,N
20240422,140651,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3680,5,2,0.14,152346205,41426,50.30,3650,3730,3650,4775,2575,3675,3677.55,2.19,0,-1080,3868,3771,3693,3596,3518,3732,3557,1725,1100,5000,2270,5,1,34500000,1270,-1.18,0.44,12,0.12,-3130.00,8390.00,10940,20230823,-66.36,3615,20240419,1.80,4550,-19.12,20240111,3615,1.80,20240419,10940,-66.36,20230823,3615,1.80,20240419,0.97,N,079980,5000,1725 억,,754064,N,N,0,N,00,N
20240422,130649,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3680,5,2,0.14,135146975,36740,44.61,3650,3730,3650,4775,2575,3675,3678.47,2.19,0,-823,3868,3771,3693,3596,3518,3732,3557,1725,1100,5000,2270,5,1,34500000,1270,-1.18,0.44,12,0.11,-3130.00,8390.00,10940,20230823,-66.36,3615,20240419,1.80,4550,-19.12,20240111,3615,1.80,20240419,10940,-66.36,20230823,3615,1.80,20240419,0.97,N,079980,5000,1725 억,,754064,N,N,0,N,00,N
20240422,120649,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3690,15,2,0.41,117426625,31908,38.75,3650,3730,3650,4775,2575,3675,3680.16,2.19,0,-755,3868,3771,3693,3596,3518,3732,3557,1725,1100,5000,2270,5,1,34500000,1273,-1.18,0.44,12,0.09,-3130.00,8390.00,10940,20230823,-66.27,3615,20240419,2.07,4550,-18.90,20240111,3615,2.07,20240419,10940,-66.27,20230823,3615,2.07,20240419,0.97,N,079980,5000,1725 억,,754064,N,N,0,N,00,N
20240422,110649,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3690,15,2,0.41,86988125,23625,28.69,3650,3730,3650,4775,2575,3675,3682.04,2.19,0,-372,3868,3771,3693,3596,3518,3732,3557,1725,1100,5000,2270,5,1,34500000,1273,-1.18,0.44,12,0.07,-3130.00,8390.00,10940,20230823,-66.27,3615,20240419,2.07,4550,-18.90,20240111,3615,2.07,20240419,10940,-66.27,20230823,3615,2.07,20240419,0.97,N,079980,5000,1725 억,,754064,N,N,0,N,00,N
20240422,100650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3690,15,2,0.41,50028715,13533,16.43,3650,3730,3650,4775,2575,3675,3696.79,2.19,0,-3348,3868,3771,3693,3596,3518,3732,3557,1725,1100,5000,2270,5,1,34500000,1273,-1.18,0.44,12,0.04,-3130.00,8390.00,10940,20230823,-66.27,3615,20240419,2.07,4550,-18.90,20240111,3615,2.07,20240419,10940,-66.27,20230823,3615,2.07,20240419,0.97,N,079980,5000,1725 억,,754064,N,N,0,N,00,N
20240422,090650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3675,0,3,0.00,3461575,945,1.15,3650,3675,3650,4775,2575,3675,3663.04,2.19,0,393,3868,3771,3693,3596,3518,3732,3557,1725,1100,5000,2270,5,1,34500000,1268,-1.17,0.44,12,0.00,-3130.00,8390.00,10940,20230823,-66.41,3615,20240419,1.66,4550,-19.23,20240111,3615,1.66,20240419,10940,-66.41,20230823,3615,1.66,20240419,0.97,N,079980,5000,1725 억,,754064,N,N,0,N,00,N
20240419,160620,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3675,-75,5,-2.00,300008330,82338,114.89,3745,3790,3615,4875,2625,3750,3643.42,2.24,0,-19601,3850,3800,3735,3685,3620,3825,3710,1725,1125,5000,2320,5,1,34500000,1268,-1.17,0.44,12,0.24,-3130.00,8390.00,10940,20230823,-66.41,3615,20240419,1.66,4550,-19.23,20240111,3615,1.66,20240419,10940,-66.41,20230823,3615,1.66,20240419,0.98,N,079980,5000,1725 억,,773922,N,N,0,N,00,N
20240419,150626,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3630,-120,5,-3.20,248993955,68342,95.36,3745,3790,3615,4875,2625,3750,3643.35,2.24,0,-17119,3850,3800,3735,3685,3620,3825,3710,1725,1125,5000,2320,5,1,34500000,1252,-1.16,0.43,12,0.20,-3130.00,8390.00,10940,20230823,-66.82,3615,20240419,0.41,4550,-20.22,20240111,3615,0.41,20240419,10940,-66.82,20230823,3615,0.41,20240419,0.98,N,079980,5000,1725 억,,773922,N,N,0,N,00,N
20240419,140620,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3650,-100,5,-2.67,228211745,62627,87.39,3745,3790,3615,4875,2625,3750,3643.98,2.24,0,-16209,3850,3800,3735,3685,3620,3825,3710,1725,1125,5000,2320,5,1,34500000,1259,-1.17,0.44,12,0.18,-3130.00,8390.00,10940,20230823,-66.64,3615,20240419,0.97,4550,-19.78,20240111,3615,0.97,20240419,10940,-66.64,20230823,3615,0.97,20240419,0.98,N,079980,5000,1725 억,,773922,N,N,0,N,00,N
20240419,130621,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3630,-120,5,-3.20,215849595,59238,82.66,3745,3790,3615,4875,2625,3750,3643.77,2.24,0,-16062,3850,3800,3735,3685,3620,3825,3710,1725,1125,5000,2320,5,1,34500000,1252,-1.16,0.43,12,0.17,-3130.00,8390.00,10940,20230823,-66.82,3615,20240419,0.41,4550,-20.22,20240111,3615,0.41,20240419,10940,-66.82,20230823,3615,0.41,20240419,0.98,N,079980,5000,1725 억,,773922,N,N,0,N,00,N
20240419,120618,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3630,-120,5,-3.20,205583425,56414,78.72,3745,3790,3615,4875,2625,3750,3644.19,2.24,0,-16187,3850,3800,3735,3685,3620,3825,3710,1725,1125,5000,2320,5,1,34500000,1252,-1.16,0.43,12,0.16,-3130.00,8390.00,10940,20230823,-66.82,3615,20240419,0.41,4550,-20.22,20240111,3615,0.41,20240419,10940,-66.82,20230823,3615,0.41,20240419,0.98,N,079980,5000,1725 억,,773922,N,N,0,N,00,N
20240419,110625,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3630,-120,5,-3.20,158639300,43453,60.63,3745,3790,3625,4875,2625,3750,3650.82,2.24,0,-12122,3850,3800,3735,3685,3620,3825,3710,1725,1125,5000,2320,5,1,34500000,1252,-1.16,0.43,12,0.13,-3130.00,8390.00,10940,20230823,-66.82,3625,20240419,0.14,4550,-20.22,20240111,3625,0.14,20240419,10940,-66.82,20230823,3625,0.14,20240419,0.98,N,079980,5000,1725 억,,773922,N,N,0,N,00,N
20240419,100623,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3680,-70,5,-1.87,31006950,8364,11.67,3745,3790,3655,4875,2625,3750,3707.19,2.24,0,-2136,3850,3800,3735,3685,3620,3825,3710,1725,1125,5000,2320,5,1,34500000,1270,-1.18,0.44,12,0.02,-3130.00,8390.00,10940,20230823,-66.36,3625,20230727,1.52,4550,-19.12,20240111,3635,1.24,20240416,10940,-66.36,20230823,3625,1.52,20230727,0.98,N,079980,5000,1725 억,,773922,N,N,0,N,00,N
20240419,090618,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3700,-50,5,-1.33,8961680,2389,3.33,3745,3790,3700,4875,2625,3750,3751.23,2.24,0,-962,3850,3800,3735,3685,3620,3825,3710,1725,1125,5000,2320,5,1,34500000,1277,-1.18,0.44,12,0.01,-3130.00,8390.00,10940,20230823,-66.18,3625,20230727,2.07,4550,-18.68,20240111,3635,1.79,20240416,10940,-66.18,20230823,3625,2.07,20230727,0.98,N,079980,5000,1725 억,,773922,N,N,0,N,00,N
20240418,160619,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3750,50,2,1.35,259909035,70191,142.65,3720,3785,3670,4810,2590,3700,3702.88,2.17,0,23329,3826,3762,3701,3637,3576,3795,3670,1725,1110,5000,2290,5,1,34500000,1294,-1.20,0.45,12,0.20,-3130.00,8390.00,10940,20230823,-65.72,3625,20230727,3.45,4550,-17.58,20240111,3635,3.16,20240416,10940,-65.72,20230823,3625,3.45,20230727,0.98,N,079980,5000,1725 억,,747715,N,N,0,N,00,N
20240418,150617,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3690,-10,5,-0.27,253240435,68398,139.01,3720,3785,3670,4810,2590,3700,3702.45,2.17,0,23531,3826,3762,3701,3637,3576,3795,3670,1725,1110,5000,2290,5,1,34500000,1273,-1.18,0.44,12,0.20,-3130.00,8390.00,10940,20230823,-66.27,3625,20230727,1.79,4550,-18.90,20240111,3635,1.51,20240416,10940,-66.27,20230823,3625,1.79,20230727,0.98,N,079980,5000,1725 억,,747715,N,N,0,N,00,N
20240418,140623,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3715,15,2,0.41,100267470,27012,54.90,3720,3785,3670,4810,2590,3700,3711.96,2.17,0,-2318,3826,3762,3701,3637,3576,3795,3670,1725,1110,5000,2290,5,1,34500000,1282,-1.19,0.44,12,0.08,-3130.00,8390.00,10940,20230823,-66.04,3625,20230727,2.48,4550,-18.35,20240111,3635,2.20,20240416,10940,-66.04,20230823,3625,2.48,20230727,0.98,N,079980,5000,1725 억,,747715,N,N,0,N,00,N
20240418,130619,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3785,85,2,2.30,89034510,23986,48.75,3720,3785,3670,4810,2590,3700,3711.94,2.17,0,-2057,3826,3762,3701,3637,3576,3795,3670,1725,1110,5000,2290,5,1,34500000,1306,-1.21,0.45,12,0.07,-3130.00,8390.00,10940,20230823,-65.40,3625,20230727,4.41,4550,-16.81,20240111,3635,4.13,20240416,10940,-65.40,20230823,3625,4.41,20230727,0.98,N,079980,5000,1725 억,,747715,N,N,0,N,00,N
20240418,120616,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3715,15,2,0.41,60302190,16277,33.08,3720,3755,3670,4810,2590,3700,3704.75,2.17,0,-1970,3826,3762,3701,3637,3576,3795,3670,1725,1110,5000,2290,5,1,34500000,1282,-1.19,0.44,12,0.05,-3130.00,8390.00,10940,20230823,-66.04,3625,20230727,2.48,4550,-18.35,20240111,3635,2.20,20240416,10940,-66.04,20230823,3625,2.48,20230727,0.98,N,079980,5000,1725 억,,747715,N,N,0,N,00,N
20240418,110618,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3700,0,3,0.00,55845715,15075,30.64,3720,3755,3670,4810,2590,3700,3704.53,2.17,0,-1244,3826,3762,3701,3637,3576,3795,3670,1725,1110,5000,2290,5,1,34500000,1277,-1.18,0.44,12,0.04,-3130.00,8390.00,10940,20230823,-66.18,3625,20230727,2.07,4550,-18.68,20240111,3635,1.79,20240416,10940,-66.18,20230823,3625,2.07,20230727,0.98,N,079980,5000,1725 억,,747715,N,N,0,N,00,N
20240418,100619,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3720,20,2,0.54,26533500,7165,14.56,3720,3755,3670,4810,2590,3700,3703.21,2.17,0,-175,3826,3762,3701,3637,3576,3795,3670,1725,1110,5000,2290,5,1,34500000,1283,-1.19,0.44,12,0.02,-3130.00,8390.00,10940,20230823,-66.00,3625,20230727,2.62,4550,-18.24,20240111,3635,2.34,20240416,10940,-66.00,20230823,3625,2.62,20230727,0.98,N,079980,5000,1725 억,,747715,N,N,0,N,00,N
20240418,090618,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3715,15,2,0.41,2220665,600,1.22,3720,3720,3700,4810,2590,3700,3701.11,2.17,0,-567,3826,3762,3701,3637,3576,3795,3670,1725,1110,5000,2290,5,1,34500000,1282,-1.19,0.44,12,0.00,-3130.00,8390.00,10940,20230823,-66.04,3625,20230727,2.48,4550,-18.35,20240111,3635,2.20,20240416,10940,-66.04,20230823,3625,2.48,20230727,0.98,N,079980,5000,1725 억,,747715,N,N,0,N,00,N
20240417,160612,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3700,40,2,1.09,180736150,49164,56.31,3640,3765,3640,4755,2565,3660,3676.04,2.18,0,-6966,3823,3741,3688,3606,3553,3715,3580,1725,1095,5000,2260,5,1,34500000,1277,-1.18,0.44,12,0.14,-3130.00,8390.00,10940,20230823,-66.18,3625,20230727,2.07,4550,-18.68,20240111,3635,1.79,20240416,10940,-66.18,20230823,3625,2.07,20230727,1.00,N,079980,5000,1725 억,,752840,N,N,1,N,00,N
20240417,150624,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3680,20,2,0.55,162525500,44207,50.63,3640,3765,3640,4755,2565,3660,3676.47,2.18,0,-5973,3823,3741,3688,3606,3553,3715,3580,1725,1095,5000,2260,5,1,34500000,1270,-1.18,0.44,12,0.13,-3130.00,8390.00,10940,20230823,-66.36,3625,20230727,1.52,4550,-19.12,20240111,3635,1.24,20240416,10940,-66.36,20230823,3625,1.52,20230727,1.00,N,079980,5000,1725 억,,752840,N,N,1,N,00,N
20240417,140618,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3700,40,2,1.09,106422050,28902,33.10,3640,3765,3640,4755,2565,3660,3682.17,2.18,0,-6896,3823,3741,3688,3606,3553,3715,3580,1725,1095,5000,2260,5,1,34500000,1277,-1.18,0.44,12,0.08,-3130.00,8390.00,10940,20230823,-66.18,3625,20230727,2.07,4550,-18.68,20240111,3635,1.79,20240416,10940,-66.18,20230823,3625,2.07,20230727,1.00,N,079980,5000,1725 억,,752840,N,N,1,N,00,N
20240417,130620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3685,25,2,0.68,87405820,23738,27.19,3640,3765,3640,4755,2565,3660,3682.11,2.18,0,-7166,3823,3741,3688,3606,3553,3715,3580,1725,1095,5000,2260,5,1,34500000,1271,-1.18,0.44,12,0.07,-3130.00,8390.00,10940,20230823,-66.32,3625,20230727,1.66,4550,-19.01,20240111,3635,1.38,20240416,10940,-66.32,20230823,3625,1.66,20230727,1.00,N,079980,5000,1725 억,,752840,N,N,1,N,00,N
20240417,120621,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3680,20,2,0.55,73386870,19923,22.82,3640,3765,3640,4755,2565,3660,3683.53,2.18,0,-5643,3823,3741,3688,3606,3553,3715,3580,1725,1095,5000,2260,5,1,34500000,1270,-1.18,0.44,12,0.06,-3130.00,8390.00,10940,20230823,-66.36,3625,20230727,1.52,4550,-19.12,20240111,3635,1.24,20240416,10940,-66.36,20230823,3625,1.52,20230727,1.00,N,079980,5000,1725 억,,752840,N,N,1,N,00,N
20240417,110622,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3655,-5,5,-0.14,62043045,16833,19.28,3640,3765,3640,4755,2565,3660,3685.80,2.18,0,-6094,3823,3741,3688,3606,3553,3715,3580,1725,1095,5000,2260,5,1,34500000,1261,-1.17,0.44,12,0.05,-3130.00,8390.00,10940,20230823,-66.59,3625,20230727,0.83,4550,-19.67,20240111,3635,0.55,20240416,10940,-66.59,20230823,3625,0.83,20230727,1.00,N,079980,5000,1725 억,,752840,N,N,1,N,00,N
20240417,100617,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3685,25,2,0.68,23929720,6446,7.38,3640,3765,3640,4755,2565,3660,3712.34,2.18,0,-1323,3823,3741,3688,3606,3553,3715,3580,1725,1095,5000,2260,5,1,34500000,1271,-1.18,0.44,12,0.02,-3130.00,8390.00,10940,20230823,-66.32,3625,20230727,1.66,4550,-19.01,20240111,3635,1.38,20240416,10940,-66.32,20230823,3625,1.66,20230727,1.00,N,079980,5000,1725 억,,752840,N,N,1,N,00,N
20240417,090615,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3745,85,2,2.32,12071490,3228,3.70,3640,3765,3640,4755,2565,3660,3739.62,2.18,0,-146,3823,3741,3688,3606,3553,3715,3580,1725,1095,5000,2260,5,1,34500000,1292,-1.20,0.45,12,0.01,-3130.00,8390.00,10940,20230823,-65.77,3625,20230727,3.31,4550,-17.69,20240111,3635,3.03,20240416,10940,-65.77,20230823,3625,3.31,20230727,1.00,N,079980,5000,1725 억,,752840,N,N,1,N,00,N
20240416,160619,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,-110,5,-2.92,317633770,86651,156.54,3765,3770,3635,4900,2640,3770,3665.67,2.25,0,-20864,3840,3805,3740,3705,3640,3822,3722,1725,1130,5000,2330,5,1,34500000,1263,-1.17,0.44,12,0.25,-3130.00,8390.00,10940,20230823,-66.54,3625,20230727,0.97,4550,-19.56,20240111,3635,0.69,20240416,10940,-66.54,20230823,3625,0.97,20230727,1.00,N,079980,5000,1725 억,,775431,N,N,1,N,00,N
20240416,150616,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3640,-130,5,-3.45,304733400,83117,150.16,3765,3770,3635,4900,2640,3770,3666.32,2.25,0,-19484,3840,3805,3740,3705,3640,3822,3722,1725,1130,5000,2330,5,1,34500000,1256,-1.16,0.43,12,0.24,-3130.00,8390.00,10940,20230823,-66.73,3625,20230727,0.41,4550,-20.00,20240111,3635,0.14,20240416,10940,-66.73,20230823,3625,0.41,20230727,1.00,N,079980,5000,1725 억,,775431,N,N,0,N,00,N
20240416,140616,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3650,-120,5,-3.18,262329215,71472,129.12,3765,3770,3640,4900,2640,3770,3670.38,2.25,0,-15476,3840,3805,3740,3705,3640,3822,3722,1725,1130,5000,2330,5,1,34500000,1259,-1.17,0.44,12,0.21,-3130.00,8390.00,10940,20230823,-66.64,3625,20230727,0.69,4550,-19.78,20240111,3640,0.27,20240416,10940,-66.64,20230823,3625,0.69,20230727,1.00,N,079980,5000,1725 억,,775431,N,N,0,N,00,N
20240416,130617,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,-110,5,-2.92,236560475,64405,116.35,3765,3770,3640,4900,2640,3770,3673.01,2.25,0,-13910,3840,3805,3740,3705,3640,3822,3722,1725,1130,5000,2330,5,1,34500000,1263,-1.17,0.44,12,0.19,-3130.00,8390.00,10940,20230823,-66.54,3625,20230727,0.97,4550,-19.56,20240111,3640,0.55,20240416,10940,-66.54,20230823,3625,0.97,20230727,1.00,N,079980,5000,1725 억,,775431,N,N,0,N,00,N
20240416,120619,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3665,-105,5,-2.79,190997375,51987,93.92,3765,3770,3640,4900,2640,3770,3673.94,2.25,0,-10421,3840,3805,3740,3705,3640,3822,3722,1725,1130,5000,2330,5,1,34500000,1264,-1.17,0.44,12,0.15,-3130.00,8390.00,10940,20230823,-66.50,3625,20230727,1.10,4550,-19.45,20240111,3640,0.69,20240416,10940,-66.50,20230823,3625,1.10,20230727,1.00,N,079980,5000,1725 억,,775431,N,N,0,N,00,N
20240416,110616,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,-110,5,-2.92,163220610,44384,80.18,3765,3770,3640,4900,2640,3770,3677.47,2.25,0,-7469,3840,3805,3740,3705,3640,3822,3722,1725,1130,5000,2330,5,1,34500000,1263,-1.17,0.44,12,0.13,-3130.00,8390.00,10940,20230823,-66.54,3625,20230727,0.97,4550,-19.56,20240111,3640,0.55,20240416,10940,-66.54,20230823,3625,0.97,20230727,1.00,N,079980,5000,1725 억,,775431,N,N,0,N,00,N
20240416,100609,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3690,-80,5,-2.12,63371340,17117,30.92,3765,3770,3670,4900,2640,3770,3702.25,2.25,0,-4513,3840,3805,3740,3705,3640,3822,3722,1725,1130,5000,2330,5,1,34500000,1273,-1.18,0.44,12,0.05,-3130.00,8390.00,10940,20230823,-66.27,3625,20230727,1.79,4550,-18.90,20240111,3670,0.54,20240416,10940,-66.27,20230823,3625,1.79,20230727,1.00,N,079980,5000,1725 억,,775431,N,N,0,N,00,N
20240416,090610,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3715,-55,5,-1.46,8503775,2282,4.12,3765,3765,3700,4900,2640,3770,3726.46,2.25,0,-221,3840,3805,3740,3705,3640,3822,3722,1725,1130,5000,2330,5,1,34500000,1282,-1.19,0.44,12,0.01,-3130.00,8390.00,10940,20230823,-66.04,3625,20230727,2.48,4550,-18.35,20240111,3675,1.09,20240415,10940,-66.04,20230823,3625,2.48,20230727,1.00,N,079980,5000,1725 억,,775431,N,N,0,N,00,N
20240415,160608,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3770,-15,5,-0.40,205110145,55232,140.53,3750,3775,3675,4920,2650,3785,3713.55,2.27,0,-8581,3971,3877,3801,3707,3631,3925,3755,1725,1135,5000,2340,5,1,34500000,1301,-1.20,0.45,12,0.16,-3130.00,8390.00,10940,20230823,-65.54,3625,20230727,4.00,4550,-17.14,20240111,3675,2.59,20240415,10940,-65.54,20230823,3625,4.00,20230727,1.01,N,079980,5000,1725 억,,784203,N,N,2,N,00,N
20240415,150612,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3750,-35,5,-0.92,198266495,53412,135.90,3750,3775,3675,4920,2650,3785,3712.02,2.27,0,-7887,3971,3877,3801,3707,3631,3925,3755,1725,1135,5000,2340,5,1,34500000,1294,-1.20,0.45,12,0.15,-3130.00,8390.00,10940,20230823,-65.72,3625,20230727,3.45,4550,-17.58,20240111,3675,2.04,20240415,10940,-65.72,20230823,3625,3.45,20230727,1.01,N,079980,5000,1725 억,,784203,N,N,2,N,00,N
20240415,140607,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3760,-25,5,-0.66,196154380,52848,134.46,3750,3775,3675,4920,2650,3785,3711.67,2.27,0,-7711,3971,3877,3801,3707,3631,3925,3755,1725,1135,5000,2340,5,1,34500000,1297,-1.20,0.45,12,0.15,-3130.00,8390.00,10940,20230823,-65.63,3625,20230727,3.72,4550,-17.36,20240111,3675,2.31,20240415,10940,-65.63,20230823,3625,3.72,20230727,1.01,N,079980,5000,1725 억,,784203,N,N,2,N,00,N
20240415,130601,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3690,-95,5,-2.51,123960535,33523,85.29,3750,3750,3675,4920,2650,3785,3697.77,2.27,0,-5808,3971,3877,3801,3707,3631,3925,3755,1725,1135,5000,2340,5,1,34500000,1273,-1.18,0.44,12,0.10,-3130.00,8390.00,10940,20230823,-66.27,3625,20230727,1.79,4550,-18.90,20240111,3675,0.41,20240415,10940,-66.27,20230823,3625,1.79,20230727,1.01,N,079980,5000,1725 억,,784203,N,N,2,N,00,N
20240415,120610,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3700,-85,5,-2.25,112415360,30399,77.35,3750,3750,3675,4920,2650,3785,3697.99,2.27,0,-5086,3971,3877,3801,3707,3631,3925,3755,1725,1135,5000,2340,5,1,34500000,1277,-1.18,0.44,12,0.09,-3130.00,8390.00,10940,20230823,-66.18,3625,20230727,2.07,4550,-18.68,20240111,3675,0.68,20240415,10940,-66.18,20230823,3625,2.07,20230727,1.01,N,079980,5000,1725 억,,784203,N,N,2,N,00,N
20240415,110610,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3700,-85,5,-2.25,94521575,25553,65.02,3750,3750,3675,4920,2650,3785,3699.04,2.27,0,-3299,3971,3877,3801,3707,3631,3925,3755,1725,1135,5000,2340,5,1,34500000,1277,-1.18,0.44,12,0.07,-3130.00,8390.00,10940,20230823,-66.18,3625,20230727,2.07,4550,-18.68,20240111,3675,0.68,20240415,10940,-66.18,20230823,3625,2.07,20230727,1.01,N,079980,5000,1725 억,,784203,N,N,2,N,00,N
20240415,100607,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3715,-70,5,-1.85,61888035,16751,42.62,3750,3750,3675,4920,2650,3785,3694.58,2.27,0,636,3971,3877,3801,3707,3631,3925,3755,1725,1135,5000,2340,5,1,34500000,1282,-1.19,0.44,12,0.05,-3130.00,8390.00,10940,20230823,-66.04,3625,20230727,2.48,4550,-18.35,20240111,3675,1.09,20240415,10940,-66.04,20230823,3625,2.48,20230727,1.01,N,079980,5000,1725 억,,784203,N,N,2,N,00,N
20240415,090612,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3705,-80,5,-2.11,18851850,5107,12.99,3750,3750,3675,4920,2650,3785,3691.36,2.27,0,-2152,3971,3877,3801,3707,3631,3925,3755,1725,1135,5000,2340,5,1,34500000,1278,-1.18,0.44,12,0.01,-3130.00,8390.00,10940,20230823,-66.13,3625,20230727,2.21,4550,-18.57,20240111,3675,0.82,20240415,10940,-66.13,20230823,3625,2.21,20230727,1.01,N,079980,5000,1725 억,,784203,N,N,2,N,00,N
20240412,160607,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3785,0,3,0.00,148146810,39291,61.81,3750,3895,3725,4920,2650,3785,3770.46,2.32,0,-14561,3935,3860,3785,3710,3635,3897,3747,1725,1135,5000,2340,5,1,34500000,1306,-1.21,0.45,12,0.11,-3130.00,8390.00,10940,20230823,-65.40,3625,20230727,4.41,4550,-16.81,20240111,3710,2.02,20240411,10940,-65.40,20230823,3625,4.41,20230727,1.01,N,079980,5000,1725 억,,799406,N,N,2,N,00,N
20240412,150608,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3775,-10,5,-0.26,143483325,38058,59.87,3750,3895,3725,4920,2650,3785,3770.12,2.32,0,-14011,3935,3860,3785,3710,3635,3897,3747,1725,1135,5000,2340,5,1,34500000,1302,-1.21,0.45,12,0.11,-3130.00,8390.00,10940,20230823,-65.49,3625,20230727,4.14,4550,-17.03,20240111,3710,1.75,20240411,10940,-65.49,20230823,3625,4.14,20230727,1.01,N,079980,5000,1725 억,,799406,N,N,2,N,00,N
20240412,140606,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3780,-5,5,-0.13,128223845,34010,53.50,3750,3895,3725,4920,2650,3785,3770.18,2.32,0,-12604,3935,3860,3785,3710,3635,3897,3747,1725,1135,5000,2340,5,1,34500000,1304,-1.21,0.45,12,0.10,-3130.00,8390.00,10940,20230823,-65.45,3625,20230727,4.28,4550,-16.92,20240111,3710,1.89,20240411,10940,-65.45,20230823,3625,4.28,20230727,1.01,N,079980,5000,1725 억,,799406,N,N,2,N,00,N
20240412,130602,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3775,-10,5,-0.26,105325070,27935,43.95,3750,3895,3725,4920,2650,3785,3770.36,2.32,0,-10904,3935,3860,3785,3710,3635,3897,3747,1725,1135,5000,2340,5,1,34500000,1302,-1.21,0.45,12,0.08,-3130.00,8390.00,10940,20230823,-65.49,3625,20230727,4.14,4550,-17.03,20240111,3710,1.75,20240411,10940,-65.49,20230823,3625,4.14,20230727,1.01,N,079980,5000,1725 억,,799406,N,N,2,N,00,N
20240412,120606,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3765,-20,5,-0.53,77445970,20576,32.37,3750,3895,3725,4920,2650,3785,3763.90,2.32,0,-8345,3935,3860,3785,3710,3635,3897,3747,1725,1135,5000,2340,5,1,34500000,1299,-1.20,0.45,12,0.06,-3130.00,8390.00,10940,20230823,-65.59,3625,20230727,3.86,4550,-17.25,20240111,3710,1.48,20240411,10940,-65.59,20230823,3625,3.86,20230727,1.01,N,079980,5000,1725 억,,799406,N,N,2,N,00,N
20240412,110602,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3755,-30,5,-0.79,66469595,17652,27.77,3750,3895,3725,4920,2650,3785,3765.56,2.32,0,-6914,3935,3860,3785,3710,3635,3897,3747,1725,1135,5000,2340,5,1,34500000,1295,-1.20,0.45,12,0.05,-3130.00,8390.00,10940,20230823,-65.68,3625,20230727,3.59,4550,-17.47,20240111,3710,1.21,20240411,10940,-65.68,20230823,3625,3.59,20230727,1.01,N,079980,5000,1725 억,,799406,N,N,2,N,00,N
20240412,100604,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3765,-20,5,-0.53,51375900,13631,21.44,3750,3895,3725,4920,2650,3785,3769.05,2.32,0,-5605,3935,3860,3785,3710,3635,3897,3747,1725,1135,5000,2340,5,1,34500000,1299,-1.20,0.45,12,0.04,-3130.00,8390.00,10940,20230823,-65.59,3625,20230727,3.86,4550,-17.25,20240111,3710,1.48,20240411,10940,-65.59,20230823,3625,3.86,20230727,1.01,N,079980,5000,1725 억,,799406,N,N,2,N,00,N
20240412,090603,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3805,20,2,0.53,22671020,5983,9.41,3750,3895,3750,4920,2650,3785,3789.24,2.32,0,-2972,3935,3860,3785,3710,3635,3897,3747,1725,1135,5000,2340,5,1,34500000,1313,-1.22,0.45,12,0.02,-3130.00,8390.00,10940,20230823,-65.22,3625,20230727,4.97,4550,-16.37,20240111,3710,2.56,20240411,10940,-65.22,20230823,3625,4.97,20230727,1.01,N,079980,5000,1725 억,,799406,N,N,2,N,00,N
20240411,160559,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3785,10,2,0.26,236216295,63165,59.42,3770,3860,3710,4905,2645,3775,3739.09,2.32,0,-2929,3898,3836,3803,3741,3708,3820,3725,1725,1130,5000,2340,5,1,34500000,1306,-1.21,0.45,12,0.18,-3130.00,8390.00,10940,20230823,-65.40,3625,20230727,4.41,4550,-16.81,20240111,3710,2.02,20240411,10940,-65.40,20230823,3625,4.41,20230727,1.03,N,079980,5000,1725 억,,801074,N,N,2,N,00,N
20240411,150606,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3790,15,2,0.40,227713930,60916,57.31,3770,3860,3710,4905,2645,3775,3738.16,2.32,0,-1869,3898,3836,3803,3741,3708,3820,3725,1725,1130,5000,2340,5,1,34500000,1308,-1.21,0.45,12,0.18,-3130.00,8390.00,10940,20230823,-65.36,3625,20230727,4.55,4550,-16.70,20240111,3710,2.16,20240411,10940,-65.36,20230823,3625,4.55,20230727,1.03,N,079980,5000,1725 억,,801074,N,N,146,N,00,N
20240411,140602,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3740,-35,5,-0.93,175908465,47008,44.22,3770,3860,3710,4905,2645,3775,3742.10,2.32,0,-7562,3898,3836,3803,3741,3708,3820,3725,1725,1130,5000,2340,5,1,34500000,1290,-1.19,0.45,12,0.14,-3130.00,8390.00,10940,20230823,-65.81,3625,20230727,3.17,4550,-17.80,20240111,3710,0.81,20240411,10940,-65.81,20230823,3625,3.17,20230727,1.03,N,079980,5000,1725 억,,801074,N,N,146,N,00,N
20240411,130555,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3730,-45,5,-1.19,152668585,40779,38.36,3770,3860,3710,4905,2645,3775,3743.80,2.32,0,-6377,3898,3836,3803,3741,3708,3820,3725,1725,1130,5000,2340,5,1,34500000,1287,-1.19,0.44,12,0.12,-3130.00,8390.00,10940,20230823,-65.90,3625,20230727,2.90,4550,-18.02,20240111,3710,0.54,20240411,10940,-65.90,20230823,3625,2.90,20230727,1.03,N,079980,5000,1725 억,,801074,N,N,146,N,00,N
20240411,120604,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3750,-25,5,-0.66,142519035,38061,35.81,3770,3860,3710,4905,2645,3775,3744.49,2.32,0,-5844,3898,3836,3803,3741,3708,3820,3725,1725,1130,5000,2340,5,1,34500000,1294,-1.20,0.45,12,0.11,-3130.00,8390.00,10940,20230823,-65.72,3625,20230727,3.45,4550,-17.58,20240111,3710,1.08,20240411,10940,-65.72,20230823,3625,3.45,20230727,1.03,N,079980,5000,1725 억,,801074,N,N,146,N,00,N
20240411,110558,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3760,-15,5,-0.40,124660560,33300,31.33,3770,3860,3710,4905,2645,3775,3743.56,2.32,0,-5106,3898,3836,3803,3741,3708,3820,3725,1725,1130,5000,2340,5,1,34500000,1297,-1.20,0.45,12,0.10,-3130.00,8390.00,10940,20230823,-65.63,3625,20230727,3.72,4550,-17.36,20240111,3710,1.35,20240411,10940,-65.63,20230823,3625,3.72,20230727,1.03,N,079980,5000,1725 억,,801074,N,N,146,N,00,N
20240411,100605,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3735,-40,5,-1.06,101351345,27076,25.47,3770,3860,3710,4905,2645,3775,3743.22,2.32,0,-4587,3898,3836,3803,3741,3708,3820,3725,1725,1130,5000,2340,5,1,34500000,1289,-1.19,0.45,12,0.08,-3130.00,8390.00,10940,20230823,-65.86,3625,20230727,3.03,4550,-17.91,20240111,3710,0.67,20240411,10940,-65.86,20230823,3625,3.03,20230727,1.03,N,079980,5000,1725 억,,801074,N,N,146,N,00,N
20240411,090601,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3775,0,3,0.00,30751250,8125,7.64,3770,3860,3755,4905,2645,3775,3784.77,2.32,0,553,3898,3836,3803,3741,3708,3820,3725,1725,1130,5000,2340,5,1,34500000,1302,-1.21,0.45,12,0.02,-3130.00,8390.00,10940,20230823,-65.49,3625,20230727,4.14,4550,-17.03,20240111,3755,0.53,20240411,10940,-65.49,20230823,3625,4.14,20230727,1.03,N,079980,5000,1725 억,,801074,N,N,146,N,00,N
20240409,160552,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3775,-95,5,-2.45,389625615,102670,66.10,3810,3865,3770,5030,2710,3870,3794.93,2.38,0,-22347,3976,3922,3861,3807,3746,3892,3777,1725,1160,5000,2390,5,1,34500000,1302,-1.21,0.45,12,0.30,-3130.00,8390.00,10940,20230823,-65.49,3625,20230727,4.14,4550,-17.03,20240111,3770,0.13,20240409,10940,-65.49,20230823,3625,4.14,20230727,1.04,N,079980,5000,1725 억,,821573,N,N,146,N,00,N
20240409,150555,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3785,-85,5,-2.20,374214260,98591,63.47,3810,3865,3770,5030,2710,3870,3795.62,2.38,0,-21707,3976,3922,3861,3807,3746,3892,3777,1725,1160,5000,2390,5,1,34500000,1306,-1.21,0.45,12,0.29,-3130.00,8390.00,10940,20230823,-65.40,3625,20230727,4.41,4550,-16.81,20240111,3770,0.40,20240409,10940,-65.40,20230823,3625,4.41,20230727,1.04,N,079980,5000,1725 억,,821573,N,N,63,N,00,N
20240409,140559,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3795,-75,5,-1.94,293167840,77165,49.68,3810,3865,3770,5030,2710,3870,3799.23,2.38,0,-19968,3976,3922,3861,3807,3746,3892,3777,1725,1160,5000,2390,5,1,34500000,1309,-1.21,0.45,12,0.22,-3130.00,8390.00,10940,20230823,-65.31,3625,20230727,4.69,4550,-16.59,20240111,3770,0.66,20240409,10940,-65.31,20230823,3625,4.69,20230727,1.04,N,079980,5000,1725 억,,821573,N,N,63,N,00,N
20240409,130553,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3790,-80,5,-2.07,247346505,65060,41.89,3810,3865,3770,5030,2710,3870,3801.82,2.38,0,-18283,3976,3922,3861,3807,3746,3892,3777,1725,1160,5000,2390,5,1,34500000,1308,-1.21,0.45,12,0.19,-3130.00,8390.00,10940,20230823,-65.36,3625,20230727,4.55,4550,-16.70,20240111,3770,0.53,20240409,10940,-65.36,20230823,3625,4.55,20230727,1.04,N,079980,5000,1725 억,,821573,N,N,63,N,00,N
20240409,120556,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3790,-80,5,-2.07,162816425,42717,27.50,3810,3865,3790,5030,2710,3870,3811.51,2.38,0,-11374,3976,3922,3861,3807,3746,3892,3777,1725,1160,5000,2390,5,1,34500000,1308,-1.21,0.45,12,0.12,-3130.00,8390.00,10940,20230823,-65.36,3625,20230727,4.55,4550,-16.70,20240111,3790,0.00,20240409,10940,-65.36,20230823,3625,4.55,20230727,1.04,N,079980,5000,1725 억,,821573,N,N,63,N,00,N
20240409,110555,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3810,-60,5,-1.55,97889235,25638,16.51,3810,3865,3805,5030,2710,3870,3818.13,2.38,0,-6847,3976,3922,3861,3807,3746,3892,3777,1725,1160,5000,2390,5,1,34500000,1314,-1.22,0.45,12,0.07,-3130.00,8390.00,10940,20230823,-65.17,3625,20230727,5.10,4550,-16.26,20240111,3800,0.26,20240408,10940,-65.17,20230823,3625,5.10,20230727,1.04,N,079980,5000,1725 억,,821573,N,N,63,N,00,N
20240409,100551,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3820,-50,5,-1.29,61987745,16223,10.44,3810,3865,3810,5030,2710,3870,3820.98,2.38,0,-4902,3976,3922,3861,3807,3746,3892,3777,1725,1160,5000,2390,5,1,34500000,1318,-1.22,0.46,12,0.05,-3130.00,8390.00,10940,20230823,-65.08,3625,20230727,5.38,4550,-16.04,20240111,3800,0.53,20240408,10940,-65.08,20230823,3625,5.38,20230727,1.04,N,079980,5000,1725 억,,821573,N,N,63,N,00,N
20240409,090601,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3825,-45,5,-1.16,24539705,6439,4.15,3810,3865,3810,5030,2710,3870,3811.10,2.38,0,1350,3976,3922,3861,3807,3746,3892,3777,1725,1160,5000,2390,5,1,34500000,1320,-1.22,0.46,12,0.02,-3130.00,8390.00,10940,20230823,-65.04,3625,20230727,5.52,4550,-15.93,20240111,3800,0.66,20240408,10940,-65.04,20230823,3625,5.52,20230727,1.04,N,079980,5000,1725 억,,821573,N,N,63,N,00,N
20240408,160548,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3870,-25,5,-0.64,598009825,155323,106.88,3905,3915,3800,5060,2730,3895,3850.10,2.55,0,-58889,4091,3992,3921,3822,3751,3957,3787,1725,1165,5000,2410,5,1,34500000,1335,-1.24,0.46,12,0.45,-3130.00,8390.00,10940,20230823,-64.63,3625,20230727,6.76,4550,-14.95,20240111,3800,1.84,20240408,10940,-64.63,20230823,3625,6.76,20230727,1.03,N,079980,5000,1725 억,,878528,N,N,63,N,00,N
20240408,150554,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3805,-90,5,-2.31,464359710,120650,83.02,3905,3915,3800,5060,2730,3895,3848.82,2.55,0,-53931,4091,3992,3921,3822,3751,3957,3787,1725,1165,5000,2410,5,1,34500000,1313,-1.22,0.45,12,0.35,-3130.00,8390.00,10940,20230823,-65.22,3625,20230727,4.97,4550,-16.37,20240111,3800,0.13,20240408,10940,-65.22,20230823,3625,4.97,20230727,1.03,N,079980,5000,1725 억,,878528,N,N,311,N,00,N
20240408,140555,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3830,-65,5,-1.67,386844310,100311,69.03,3905,3915,3820,5060,2730,3895,3856.45,2.55,0,-47764,4091,3992,3921,3822,3751,3957,3787,1725,1165,5000,2410,5,1,34500000,1321,-1.22,0.46,12,0.29,-3130.00,8390.00,10940,20230823,-64.99,3625,20230727,5.66,4550,-15.82,20240111,3810,0.52,20240201,10940,-64.99,20230823,3625,5.66,20230727,1.03,N,079980,5000,1725 억,,878528,N,N,311,N,00,N
20240408,130553,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3825,-70,5,-1.80,306870185,79440,54.66,3905,3915,3820,5060,2730,3895,3862.92,2.55,0,-40397,4091,3992,3921,3822,3751,3957,3787,1725,1165,5000,2410,5,1,34500000,1320,-1.22,0.46,12,0.23,-3130.00,8390.00,10940,20230823,-65.04,3625,20230727,5.52,4550,-15.93,20240111,3810,0.39,20240201,10940,-65.04,20230823,3625,5.52,20230727,1.03,N,079980,5000,1725 억,,878528,N,N,311,N,00,N
20240408,120554,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3845,-50,5,-1.28,212634430,54922,37.79,3905,3915,3840,5060,2730,3895,3871.57,2.55,0,-28248,4091,3992,3921,3822,3751,3957,3787,1725,1165,5000,2410,5,1,34500000,1327,-1.23,0.46,12,0.16,-3130.00,8390.00,10940,20230823,-64.85,3625,20230727,6.07,4550,-15.49,20240111,3810,0.92,20240201,10940,-64.85,20230823,3625,6.07,20230727,1.03,N,079980,5000,1725 억,,878528,N,N,311,N,00,N
20240408,110556,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3880,-15,5,-0.39,161919760,41745,28.73,3905,3915,3850,5060,2730,3895,3878.78,2.55,0,-18890,4091,3992,3921,3822,3751,3957,3787,1725,1165,5000,2410,5,1,34500000,1339,-1.24,0.46,12,0.12,-3130.00,8390.00,10940,20230823,-64.53,3625,20230727,7.03,4550,-14.73,20240111,3810,1.84,20240201,10940,-64.53,20230823,3625,7.03,20230727,1.03,N,079980,5000,1725 억,,878528,N,N,311,N,00,N
20240408,100549,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3890,-5,5,-0.13,141231715,36400,25.05,3905,3915,3850,5060,2730,3895,3879.99,2.55,0,-16379,4091,3992,3921,3822,3751,3957,3787,1725,1165,5000,2410,5,1,34500000,1342,-1.24,0.46,12,0.11,-3130.00,8390.00,10940,20230823,-64.44,3625,20230727,7.31,4550,-14.51,20240111,3810,2.10,20240201,10940,-64.44,20230823,3625,7.31,20230727,1.03,N,079980,5000,1725 억,,878528,N,N,311,N,00,N
20240408,090554,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3910,15,2,0.39,27724275,7109,4.89,3905,3910,3890,5060,2730,3895,3899.88,2.55,0,-7025,4091,3992,3921,3822,3751,3957,3787,1725,1165,5000,2410,5,1,34500000,1349,-1.25,0.47,12,0.02,-3130.00,8390.00,10940,20230823,-64.26,3625,20230727,7.86,4550,-14.07,20240111,3810,2.62,20240201,10940,-64.26,20230823,3625,7.86,20230727,1.03,N,079980,5000,1725 억,,878528,N,N,311,N,00,N
20240405,160555,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3895,-55,5,-1.39,568148035,145283,217.32,3960,4020,3850,5130,2765,3950,3910.91,2.71,0,-56164,4056,4002,3976,3922,3896,3990,3910,1725,1180,5000,2440,5,1,34500000,1344,-1.24,0.46,12,0.42,-3130.00,8390.00,10940,20230823,-64.40,3625,20230727,7.45,4550,-14.40,20240111,3810,2.23,20240201,10940,-64.40,20230823,3625,7.45,20230727,0.99,N,079980,5000,1725 억,,934812,N,N,311,N,00,N
20240405,150551,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3870,-80,5,-2.03,503896315,128713,192.53,3960,4020,3860,5130,2765,3950,3914.88,2.71,0,-52518,4056,4002,3976,3922,3896,3990,3910,1725,1180,5000,2440,5,1,34500000,1335,-1.24,0.46,12,0.37,-3130.00,8390.00,10940,20230823,-64.63,3625,20230727,6.76,4550,-14.95,20240111,3810,1.57,20240201,10940,-64.63,20230823,3625,6.76,20230727,0.99,N,079980,5000,1725 억,,934812,N,N,5,N,00,N
20240405,140550,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3895,-55,5,-1.39,413923460,105483,157.79,3960,4020,3875,5130,2765,3950,3924.08,2.71,0,-47129,4056,4002,3976,3922,3896,3990,3910,1725,1180,5000,2440,5,1,34500000,1344,-1.24,0.46,12,0.31,-3130.00,8390.00,10940,20230823,-64.40,3625,20230727,7.45,4550,-14.40,20240111,3810,2.23,20240201,10940,-64.40,20230823,3625,7.45,20230727,0.99,N,079980,5000,1725 억,,934812,N,N,5,N,00,N
20240405,130550,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3900,-50,5,-1.27,347057510,88300,132.08,3960,4020,3895,5130,2765,3950,3930.44,2.71,0,-39544,4056,4002,3976,3922,3896,3990,3910,1725,1180,5000,2440,5,1,34500000,1346,-1.25,0.46,12,0.26,-3130.00,8390.00,10940,20230823,-64.35,3625,20230727,7.59,4550,-14.29,20240111,3810,2.36,20240201,10940,-64.35,20230823,3625,7.59,20230727,0.99,N,079980,5000,1725 억,,934812,N,N,5,N,00,N
20240405,120550,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3930,-20,5,-0.51,215854985,54734,81.87,3960,4020,3920,5130,2765,3950,3943.71,2.71,0,-18356,4056,4002,3976,3922,3896,3990,3910,1725,1180,5000,2440,5,1,34500000,1356,-1.26,0.47,12,0.16,-3130.00,8390.00,10940,20230823,-64.08,3625,20230727,8.41,4550,-13.63,20240111,3810,3.15,20240201,10940,-64.08,20230823,3625,8.41,20230727,0.99,N,079980,5000,1725 억,,934812,N,N,5,N,00,N
20240405,110555,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3925,-25,5,-0.63,193010420,48925,73.18,3960,4020,3920,5130,2765,3950,3945.03,2.71,0,-16233,4056,4002,3976,3922,3896,3990,3910,1725,1180,5000,2440,5,1,34500000,1354,-1.25,0.47,12,0.14,-3130.00,8390.00,10940,20230823,-64.12,3625,20230727,8.28,4550,-13.74,20240111,3810,3.02,20240201,10940,-64.12,20230823,3625,8.28,20230727,0.99,N,079980,5000,1725 억,,934812,N,N,5,N,00,N
20240405,100507,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3955,5,2,0.13,108824995,27532,41.18,3960,4020,3940,5130,2765,3950,3952.67,2.71,0,-845,4056,4002,3976,3922,3896,3990,3910,1725,1180,5000,2440,5,1,34500000,1364,-1.26,0.47,12,0.08,-3130.00,8390.00,10940,20230823,-63.85,3625,20230727,9.10,4550,-13.08,20240111,3810,3.81,20240201,10940,-63.85,20230823,3625,9.10,20230727,0.99,N,079980,5000,1725 억,,934812,N,N,5,N,00,N
20240405,090544,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3945,-5,5,-0.13,32014045,8079,12.08,3960,4020,3945,5130,2765,3950,3962.62,2.71,0,-947,4056,4002,3976,3922,3896,3990,3910,1725,1180,5000,2440,5,1,34500000,1361,-1.26,0.47,12,0.02,-3130.00,8390.00,10940,20230823,-63.94,3625,20230727,8.83,4550,-13.30,20240111,3810,3.54,20240201,10940,-63.94,20230823,3625,8.83,20230727,0.99,N,079980,5000,1725 억,,934812,N,N,5,N,00,N
20240404,160545,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3950,-60,5,-1.50,265336785,66622,60.85,4000,4030,3950,5210,2810,4010,3982.78,2.79,0,-28734,4170,4090,4020,3940,3870,4130,3980,1725,1200,5000,2480,5,1,34500000,1363,-1.26,0.47,12,0.19,-3130.00,8390.00,10940,20230823,-63.89,3625,20230727,8.97,4550,-13.19,20240111,3810,3.67,20240201,10940,-63.89,20230823,3625,8.97,20230727,0.98,N,079980,5000,1725 억,,961778,N,N,5,N,00,N
20240404,150543,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3970,-40,5,-1.00,243093895,60998,55.71,4000,4030,3960,5210,2810,4010,3985.28,2.79,0,-28514,4170,4090,4020,3940,3870,4130,3980,1725,1200,5000,2480,5,1,34500000,1370,-1.27,0.47,12,0.18,-3130.00,8390.00,10940,20230823,-63.71,3625,20230727,9.52,4550,-12.75,20240111,3810,4.20,20240201,10940,-63.71,20230823,3625,9.52,20230727,0.98,N,079980,5000,1725 억,,961778,N,N,11,N,00,N
20240404,140544,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3965,-45,5,-1.12,185275235,46453,42.43,4000,4030,3960,5210,2810,4010,3988.44,2.79,0,-18383,4170,4090,4020,3940,3870,4130,3980,1725,1200,5000,2480,5,1,34500000,1368,-1.27,0.47,12,0.13,-3130.00,8390.00,10940,20230823,-63.76,3625,20230727,9.38,4550,-12.86,20240111,3810,4.07,20240201,10940,-63.76,20230823,3625,9.38,20230727,0.98,N,079980,5000,1725 억,,961778,N,N,11,N,00,N
20240404,130538,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3980,-30,5,-0.75,154738545,38768,35.41,4000,4030,3960,5210,2810,4010,3991.40,2.79,0,-16698,4170,4090,4020,3940,3870,4130,3980,1725,1200,5000,2480,5,1,34500000,1373,-1.27,0.47,12,0.11,-3130.00,8390.00,10940,20230823,-63.62,3625,20230727,9.79,4550,-12.53,20240111,3810,4.46,20240201,10940,-63.62,20230823,3625,9.79,20230727,0.98,N,079980,5000,1725 억,,961778,N,N,11,N,00,N
20240404,120541,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3970,-40,5,-1.00,132070545,33059,30.19,4000,4030,3970,5210,2810,4010,3995.00,2.79,0,-15275,4170,4090,4020,3940,3870,4130,3980,1725,1200,5000,2480,5,1,34500000,1370,-1.27,0.47,12,0.10,-3130.00,8390.00,10940,20230823,-63.71,3625,20230727,9.52,4550,-12.75,20240111,3810,4.20,20240201,10940,-63.71,20230823,3625,9.52,20230727,0.98,N,079980,5000,1725 억,,961778,N,N,11,N,00,N
20240404,110543,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4010,0,3,0.00,55113110,13757,12.56,4000,4030,3990,5210,2810,4010,4006.19,2.79,0,-1893,4170,4090,4020,3940,3870,4130,3980,1725,1200,5000,2480,5,1,34500000,1383,-1.28,0.48,12,0.04,-3130.00,8390.00,10940,20230823,-63.35,3625,20230727,10.62,4550,-11.87,20240111,3810,5.25,20240201,10940,-63.35,20230823,3625,10.62,20230727,0.98,N,079980,5000,1725 억,,961778,N,N,11,N,00,N
20240404,100543,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4030,20,2,0.50,20920320,5213,4.76,4000,4030,4000,5210,2810,4010,4013.11,2.79,0,-1084,4170,4090,4020,3940,3870,4130,3980,1725,1200,5000,2480,5,1,34500000,1390,-1.29,0.48,12,0.02,-3130.00,8390.00,10940,20230823,-63.16,3625,20230727,11.17,4550,-11.43,20240111,3810,5.77,20240201,10940,-63.16,20230823,3625,11.17,20230727,0.98,N,079980,5000,1725 억,,961778,N,N,11,N,00,N
20240404,090542,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4025,15,2,0.37,1592995,398,0.36,4000,4025,4000,5210,2810,4010,4002.50,2.79,0,-116,4170,4090,4020,3940,3870,4130,3980,1725,1200,5000,2480,5,1,34500000,1389,-1.29,0.48,12,0.00,-3130.00,8390.00,10940,20230823,-63.21,3625,20230727,11.03,4550,-11.54,20240111,3810,5.64,20240201,10940,-63.21,20230823,3625,11.03,20230727,0.98,N,079980,5000,1725 억,,961778,N,N,11,N,00,N
20240403,160542,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4010,0,3,0.00,441057835,109389,20.54,4000,4100,3950,5210,2810,4010,4032.01,2.72,0,19557,4330,4170,4060,3900,3790,4250,3980,1725,1200,5000,2480,5,1,34500000,1383,-1.28,0.48,12,0.32,-3130.00,8390.00,10940,20230823,-63.35,3625,20230727,10.62,4550,-11.87,20240111,3810,5.25,20240201,10940,-63.35,20230823,3625,10.62,20230727,1.00,N,079980,5000,1725 억,,937761,N,N,11,N,00,N
20240403,150540,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4030,20,2,0.50,429683625,106554,20.00,4000,4100,3950,5210,2810,4010,4032.54,2.72,0,19283,4330,4170,4060,3900,3790,4250,3980,1725,1200,5000,2480,5,1,34500000,1390,-1.29,0.48,12,0.31,-3130.00,8390.00,10940,20230823,-63.16,3625,20230727,11.17,4550,-11.43,20240111,3810,5.77,20240201,10940,-63.16,20230823,3625,11.17,20230727,1.00,N,079980,5000,1725 억,,937761,N,N,31,N,00,N
20240403,140537,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4035,25,2,0.62,373814460,92694,17.40,4000,4100,3950,5210,2810,4010,4032.78,2.72,0,21902,4330,4170,4060,3900,3790,4250,3980,1725,1200,5000,2480,5,1,34500000,1392,-1.29,0.48,12,0.27,-3130.00,8390.00,10940,20230823,-63.12,3625,20230727,11.31,4550,-11.32,20240111,3810,5.91,20240201,10940,-63.12,20230823,3625,11.31,20230727,1.00,N,079980,5000,1725 억,,937761,N,N,31,N,00,N
20240403,130537,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4055,45,2,1.12,331701690,82295,15.45,4000,4100,3950,5210,2810,4010,4030.64,2.72,0,20076,4330,4170,4060,3900,3790,4250,3980,1725,1200,5000,2480,5,1,34500000,1399,-1.30,0.48,12,0.24,-3130.00,8390.00,10940,20230823,-62.93,3625,20230727,11.86,4550,-10.88,20240111,3810,6.43,20240201,10940,-62.93,20230823,3625,11.86,20230727,1.00,N,079980,5000,1725 억,,937761,N,N,31,N,00,N
20240403,120537,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4070,60,2,1.50,292557835,72635,13.64,4000,4100,3950,5210,2810,4010,4027.78,2.72,0,12510,4330,4170,4060,3900,3790,4250,3980,1725,1200,5000,2480,5,1,34500000,1404,-1.30,0.49,12,0.21,-3130.00,8390.00,10940,20230823,-62.80,3625,20230727,12.28,4550,-10.55,20240111,3810,6.82,20240201,10940,-62.80,20230823,3625,12.28,20230727,1.00,N,079980,5000,1725 억,,937761,N,N,31,N,00,N
20240403,110537,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4060,50,2,1.25,261836500,65066,12.22,4000,4100,3950,5210,2810,4010,4024.17,2.72,0,9489,4330,4170,4060,3900,3790,4250,3980,1725,1200,5000,2480,5,1,34500000,1401,-1.30,0.48,12,0.19,-3130.00,8390.00,10940,20230823,-62.89,3625,20230727,12.00,4550,-10.77,20240111,3810,6.56,20240201,10940,-62.89,20230823,3625,12.00,20230727,1.00,N,079980,5000,1725 억,,937761,N,N,31,N,00,N
20240403,100539,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4010,0,3,0.00,113920610,28643,5.38,4000,4030,3950,5210,2810,4010,3977.26,2.72,0,-996,4330,4170,4060,3900,3790,4250,3980,1725,1200,5000,2480,5,1,34500000,1383,-1.28,0.48,12,0.08,-3130.00,8390.00,10940,20230823,-63.35,3625,20230727,10.62,4550,-11.87,20240111,3810,5.25,20240201,10940,-63.35,20230823,3625,10.62,20230727,1.00,N,079980,5000,1725 억,,937761,N,N,31,N,00,N
20240403,090539,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3985,-25,5,-0.62,13586410,3404,0.64,4000,4000,3975,5210,2810,4010,3991.31,2.72,0,-608,4330,4170,4060,3900,3790,4250,3980,1725,1200,5000,2480,5,1,34500000,1375,-1.27,0.47,12,0.01,-3130.00,8390.00,10940,20230823,-63.57,3625,20230727,9.93,4550,-12.42,20240111,3810,4.59,20240201,10940,-63.57,20230823,3625,9.93,20230727,1.00,N,079980,5000,1725 억,,937761,N,N,31,N,00,N
20240402,160528,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4010,20,2,0.50,2159005950,532358,524.27,3980,4220,3950,5180,2795,3990,4055.58,2.82,0,-22297,4083,4036,3968,3921,3853,4060,3945,1725,1190,5000,2470,5,1,34500000,1383,-1.28,0.48,12,1.54,-3130.00,8390.00,10940,20230823,-63.35,3625,20230727,10.62,4550,-11.87,20240111,3810,5.25,20240201,10940,-63.35,20230823,3625,10.62,20230727,1.00,N,079980,5000,1725 억,,974375,N,N,31,N,00,N
20240402,150536,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3995,5,2,0.13,2112475565,520760,512.85,3980,4220,3950,5180,2795,3990,4056.52,2.82,0,-23512,4083,4036,3968,3921,3853,4060,3945,1725,1190,5000,2470,5,1,34500000,1378,-1.28,0.48,12,1.51,-3130.00,8390.00,10940,20230823,-63.48,3625,20230727,10.21,4550,-12.20,20240111,3810,4.86,20240201,10940,-63.48,20230823,3625,10.21,20230727,1.00,N,079980,5000,1725 억,,974375,N,N,0,N,00,N
20240402,140538,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4000,10,2,0.25,1978316805,487186,479.78,3980,4220,3950,5180,2795,3990,4060.70,2.82,0,-45665,4083,4036,3968,3921,3853,4060,3945,1725,1190,5000,2470,5,1,34500000,1380,-1.28,0.48,12,1.41,-3130.00,8390.00,10940,20230823,-63.44,3625,20230727,10.34,4550,-12.09,20240111,3810,4.99,20240201,10940,-63.44,20230823,3625,10.34,20230727,1.00,N,079980,5000,1725 억,,974375,N,N,0,N,00,N
20240402,130529,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4000,10,2,0.25,693312100,172621,170.00,3980,4140,3950,5180,2795,3990,4016.38,2.82,0,-8646,4083,4036,3968,3921,3853,4060,3945,1725,1190,5000,2470,5,1,34500000,1380,-1.28,0.48,12,0.50,-3130.00,8390.00,10940,20230823,-63.44,3625,20230727,10.34,4550,-12.09,20240111,3810,4.99,20240201,10940,-63.44,20230823,3625,10.34,20230727,1.00,N,079980,5000,1725 억,,974375,N,N,0,N,00,N
20240402,120529,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3960,-30,5,-0.75,680845355,169494,166.92,3980,4140,3950,5180,2795,3990,4016.93,2.82,0,-8851,4083,4036,3968,3921,3853,4060,3945,1725,1190,5000,2470,5,1,34500000,1366,-1.27,0.47,12,0.49,-3130.00,8390.00,10940,20230823,-63.80,3625,20230727,9.24,4550,-12.97,20240111,3810,3.94,20240201,10940,-63.80,20230823,3625,9.24,20230727,1.00,N,079980,5000,1725 억,,974375,N,N,0,N,00,N
20240402,110530,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3995,5,2,0.13,608480830,151301,149.00,3980,4140,3950,5180,2795,3990,4021.66,2.82,0,-9423,4083,4036,3968,3921,3853,4060,3945,1725,1190,5000,2470,5,1,34500000,1378,-1.28,0.48,12,0.44,-3130.00,8390.00,10940,20230823,-63.48,3625,20230727,10.21,4550,-12.20,20240111,3810,4.86,20240201,10940,-63.48,20230823,3625,10.21,20230727,1.00,N,079980,5000,1725 억,,974375,N,N,0,N,00,N
20240402,100531,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3975,-15,5,-0.38,41337670,10405,10.25,3980,4020,3960,5180,2795,3990,3972.87,2.82,0,-1281,4083,4036,3968,3921,3853,4060,3945,1725,1190,5000,2470,5,1,34500000,1371,-1.27,0.47,12,0.03,-3130.00,8390.00,10940,20230823,-63.67,3625,20230727,9.66,4550,-12.64,20240111,3810,4.33,20240201,10940,-63.67,20230823,3625,9.66,20230727,1.00,N,079980,5000,1725 억,,974375,N,N,0,N,00,N
20240402,090531,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4000,10,2,0.25,1106080,277,0.27,3980,4020,3980,5180,2795,3990,3993.07,2.82,0,-198,4083,4036,3968,3921,3853,4060,3945,1725,1190,5000,2470,5,1,34500000,1380,-1.28,0.48,12,0.00,-3130.00,8390.00,10940,20230823,-63.44,3625,20230727,10.34,4550,-12.09,20240111,3810,4.99,20240201,10940,-63.44,20230823,3625,10.34,20230727,1.00,N,079980,5000,1725 억,,974375,N,N,0,N,00,N
20240401,160528,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3990,60,2,1.53,402292775,101523,113.45,3950,4015,3900,5100,2755,3930,3962.58,2.67,0,53664,3980,3955,3930,3905,3880,3942,3892,1725,1170,5000,2430,5,1,34500000,1377,-1.27,0.48,12,0.29,-3130.00,8390.00,10940,20230823,-63.53,3625,20230727,10.07,4550,-12.31,20240111,3810,4.72,20240201,10940,-63.53,20230823,3625,10.07,20230727,0.99,N,079980,5000,1725 억,,920016,N,N,3,N,00,N
20240401,150531,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4005,75,2,1.91,389874670,98413,109.97,3950,4015,3900,5100,2755,3930,3961.62,2.67,0,53911,3980,3955,3930,3905,3880,3942,3892,1725,1170,5000,2430,5,1,34500000,1382,-1.28,0.48,12,0.29,-3130.00,8390.00,10940,20230823,-63.39,3625,20230727,10.48,4550,-11.98,20240111,3810,5.12,20240201,10940,-63.39,20230823,3625,10.48,20230727,0.99,N,079980,5000,1725 억,,920016,N,N,3,N,00,N
20240401,140527,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4005,75,2,1.91,369311930,93273,104.23,3950,4015,3900,5100,2755,3930,3959.47,2.67,0,50723,3980,3955,3930,3905,3880,3942,3892,1725,1170,5000,2430,5,1,34500000,1382,-1.28,0.48,12,0.27,-3130.00,8390.00,10940,20230823,-63.39,3625,20230727,10.48,4550,-11.98,20240111,3810,5.12,20240201,10940,-63.39,20230823,3625,10.48,20230727,0.99,N,079980,5000,1725 억,,920016,N,N,3,N,00,N
20240401,130524,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4005,75,2,1.91,341765080,86385,96.53,3950,4015,3900,5100,2755,3930,3956.30,2.67,0,49185,3980,3955,3930,3905,3880,3942,3892,1725,1170,5000,2430,5,1,34500000,1382,-1.28,0.48,12,0.25,-3130.00,8390.00,10940,20230823,-63.39,3625,20230727,10.48,4550,-11.98,20240111,3810,5.12,20240201,10940,-63.39,20230823,3625,10.48,20230727,0.99,N,079980,5000,1725 억,,920016,N,N,3,N,00,N
20240401,120530,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3995,65,2,1.65,321724005,81376,90.93,3950,4015,3900,5100,2755,3930,3953.55,2.67,0,47871,3980,3955,3930,3905,3880,3942,3892,1725,1170,5000,2430,5,1,34500000,1378,-1.28,0.48,12,0.24,-3130.00,8390.00,10940,20230823,-63.48,3625,20230727,10.21,4550,-12.20,20240111,3810,4.86,20240201,10940,-63.48,20230823,3625,10.21,20230727,0.99,N,079980,5000,1725 억,,920016,N,N,3,N,00,N
20240401,110528,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3945,15,2,0.38,245726690,62325,69.65,3950,3985,3900,5100,2755,3930,3942.67,2.67,0,30212,3980,3955,3930,3905,3880,3942,3892,1725,1170,5000,2430,5,1,34500000,1361,-1.26,0.47,12,0.18,-3130.00,8390.00,10940,20230823,-63.94,3625,20230727,8.83,4550,-13.30,20240111,3810,3.54,20240201,10940,-63.94,20230823,3625,8.83,20230727,0.99,N,079980,5000,1725 억,,920016,N,N,3,N,00,N
20240401,100525,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3985,55,2,1.40,173585155,44075,49.25,3950,3985,3900,5100,2755,3930,3938.40,2.67,0,26220,3980,3955,3930,3905,3880,3942,3892,1725,1170,5000,2430,5,1,34500000,1375,-1.27,0.47,12,0.13,-3130.00,8390.00,10940,20230823,-63.57,3625,20230727,9.93,4550,-12.42,20240111,3810,4.59,20240201,10940,-63.57,20230823,3625,9.93,20230727,0.99,N,079980,5000,1725 억,,920016,N,N,3,N,00,N
20240401,090527,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3920,-10,5,-0.25,4958200,1259,1.41,3950,3950,3920,5100,2755,3930,3938.20,2.67,0,-1079,3980,3955,3930,3905,3880,3942,3892,1725,1170,5000,2430,5,1,34500000,1352,-1.25,0.47,12,0.00,-3130.00,8390.00,10940,20230823,-64.17,3625,20230727,8.14,4550,-13.85,20240111,3810,2.89,20240201,10940,-64.17,20230823,3625,8.14,20230727,0.99,N,079980,5000,1725 억,,920016,N,N,3,N,00,N