KissMeData/081000/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
20240430,160703,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15700,-590,5,-3.62,3539320410,222982,35.89,16090,16200,15700,21150,11410,16290,15872.34,1.75,0,7020,17016,16652,16106,15742,15196,16835,15925,142,4860,1000,11720,10,1,14202975,2230,22.30,0.55,12,1.57,704.00,28448.00,22300,20230622,-29.60,11910,20231027,31.82,16680,-5.88,20240426,12400,26.61,20240419,22300,-29.60,20230622,11910,31.82,20231027,1.06,N,081000,1000,142 억,,248555,N,N,1,N,00,N
20240430,150713,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15780,-510,5,-3.13,3190378360,200813,32.33,16090,16200,15700,21150,11410,16290,15886.65,1.75,0,7271,17016,16652,16106,15742,15196,16835,15925,142,4860,1000,11720,10,1,14202975,2241,22.41,0.55,12,1.41,704.00,28448.00,22300,20230622,-29.24,11910,20231027,32.49,16680,-5.40,20240426,12400,27.26,20240419,22300,-29.24,20230622,11910,32.49,20231027,1.06,N,081000,1000,142 억,,248555,N,N,3,N,00,N
20240430,140713,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15750,-540,5,-3.31,2912298410,183206,29.49,16090,16200,15700,21150,11410,16290,15895.59,1.75,0,7499,17016,16652,16106,15742,15196,16835,15925,142,4860,1000,11720,10,1,14202975,2237,22.37,0.55,12,1.29,704.00,28448.00,22300,20230622,-29.37,11910,20231027,32.24,16680,-5.58,20240426,12400,27.02,20240419,22300,-29.37,20230622,11910,32.24,20231027,1.06,N,081000,1000,142 억,,248555,N,N,3,N,00,N
20240430,130712,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15780,-510,5,-3.13,2666068860,167590,26.98,16090,16200,15700,21150,11410,16290,15907.53,1.75,0,7135,17016,16652,16106,15742,15196,16835,15925,142,4860,1000,11720,10,1,14202975,2241,22.41,0.55,12,1.18,704.00,28448.00,22300,20230622,-29.24,11910,20231027,32.49,16680,-5.40,20240426,12400,27.26,20240419,22300,-29.24,20230622,11910,32.49,20231027,1.06,N,081000,1000,142 억,,248555,N,N,3,N,00,N
20240430,120712,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15840,-450,5,-2.76,2440266910,153283,24.67,16090,16200,15700,21150,11410,16290,15919.21,1.75,0,9645,17016,16652,16106,15742,15196,16835,15925,142,4860,1000,11720,10,1,14202975,2250,22.50,0.56,12,1.08,704.00,28448.00,22300,20230622,-28.97,11910,20231027,33.00,16680,-5.04,20240426,12400,27.74,20240419,22300,-28.97,20230622,11910,33.00,20231027,1.06,N,081000,1000,142 억,,248555,N,N,3,N,00,N
20240430,110710,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15810,-480,5,-2.95,2210589540,138740,22.33,16090,16200,15700,21150,11410,16290,15932.47,1.75,0,8843,17016,16652,16106,15742,15196,16835,15925,142,4860,1000,11720,10,1,14202975,2245,22.46,0.56,12,0.98,704.00,28448.00,22300,20230622,-29.10,11910,20231027,32.75,16680,-5.22,20240426,12400,27.50,20240419,22300,-29.10,20230622,11910,32.75,20231027,1.06,N,081000,1000,142 억,,248555,N,N,3,N,00,N
20240430,100711,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15950,-340,5,-2.09,1561611970,97700,15.73,16090,16200,15830,21150,11410,16290,15982.71,1.75,0,10559,17016,16652,16106,15742,15196,16835,15925,142,4860,1000,11720,10,1,14202975,2265,22.66,0.56,12,0.69,704.00,28448.00,22300,20230622,-28.48,11910,20231027,33.92,16680,-4.38,20240426,12400,28.63,20240419,22300,-28.48,20230622,11910,33.92,20231027,1.06,N,081000,1000,142 억,,248555,N,N,3,N,00,N
20240430,090721,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15830,-460,5,-2.82,555639260,34773,5.60,16090,16100,15830,21150,11410,16290,15976.06,1.75,0,-846,17016,16652,16106,15742,15196,16835,15925,142,4860,1000,11720,10,1,14202975,2248,22.49,0.56,12,0.24,704.00,28448.00,22300,20230622,-29.01,11910,20231027,32.91,16680,-5.10,20240426,12400,27.66,20240419,22300,-29.01,20230622,11910,32.91,20231027,1.06,N,081000,1000,142 억,,248555,N,N,3,N,00,N
20240429,160700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16290,140,2,0.87,9852811350,614340,22.56,16190,16470,15560,20950,11310,16150,16036.20,1.68,0,11851,18956,17552,15276,13872,11596,18255,14575,142,4800,1000,11620,10,1,14202975,2314,23.14,0.57,12,4.33,704.00,28448.00,22300,20230622,-26.95,11910,20231027,36.78,16680,-2.34,20240426,12400,31.37,20240419,22300,-26.95,20230622,11910,36.78,20231027,1.09,N,081000,1000,142 억,,238569,N,N,3,N,00,N
20240429,150711,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16260,110,2,0.68,9272640600,578586,21.25,16190,16470,15560,20950,11310,16150,16026.21,1.68,0,14130,18956,17552,15276,13872,11596,18255,14575,142,4800,1000,11620,10,1,14202975,2309,23.10,0.57,12,4.07,704.00,28448.00,22300,20230622,-27.09,11910,20231027,36.52,16680,-2.52,20240426,12400,31.13,20240419,22300,-27.09,20230622,11910,36.52,20231027,1.09,N,081000,1000,142 억,,238569,N,N,4,N,00,N
20240429,140644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16040,-110,5,-0.68,8364258370,522470,19.19,16190,16470,15560,20950,11310,16150,16008.85,1.68,0,15432,18956,17552,15276,13872,11596,18255,14575,142,4800,1000,11620,10,1,14202975,2278,22.78,0.56,12,3.68,704.00,28448.00,22300,20230622,-28.07,11910,20231027,34.68,16680,-3.84,20240426,12400,29.35,20240419,22300,-28.07,20230622,11910,34.68,20231027,1.09,N,081000,1000,142 억,,238569,N,N,4,N,00,N
20240429,130710,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16100,-50,5,-0.31,7900310540,493668,18.13,16190,16470,15560,20950,11310,16150,16003.04,1.68,0,13159,18956,17552,15276,13872,11596,18255,14575,142,4800,1000,11620,10,1,14202975,2287,22.87,0.57,12,3.48,704.00,28448.00,22300,20230622,-27.80,11910,20231027,35.18,16680,-3.48,20240426,12400,29.84,20240419,22300,-27.80,20230622,11910,35.18,20231027,1.09,N,081000,1000,142 억,,238569,N,N,4,N,00,N
20240429,120711,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16060,-90,5,-0.56,7382445840,461605,16.95,16190,16470,15560,20950,11310,16150,15992.71,1.68,0,12179,18956,17552,15276,13872,11596,18255,14575,142,4800,1000,11620,10,1,14202975,2281,22.81,0.56,12,3.25,704.00,28448.00,22300,20230622,-27.98,11910,20231027,34.84,16680,-3.72,20240426,12400,29.52,20240419,22300,-27.98,20230622,11910,34.84,20231027,1.09,N,081000,1000,142 억,,238569,N,N,4,N,00,N
20240429,110646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16050,-100,5,-0.62,6885403190,430693,15.82,16190,16470,15560,20950,11310,16150,15986.49,1.68,0,8566,18956,17552,15276,13872,11596,18255,14575,142,4800,1000,11620,10,1,14202975,2280,22.80,0.56,12,3.03,704.00,28448.00,22300,20230622,-28.03,11910,20231027,34.76,16680,-3.78,20240426,12400,29.44,20240419,22300,-28.03,20230622,11910,34.76,20231027,1.09,N,081000,1000,142 억,,238569,N,N,4,N,00,N
20240429,100710,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15940,-210,5,-1.30,4939115530,310194,11.39,16190,16470,15560,20950,11310,16150,15922.06,1.68,0,846,18956,17552,15276,13872,11596,18255,14575,142,4800,1000,11620,10,1,14202975,2264,22.64,0.56,12,2.18,704.00,28448.00,22300,20230622,-28.52,11910,20231027,33.84,16680,-4.44,20240426,12400,28.55,20240419,22300,-28.52,20230622,11910,33.84,20231027,1.09,N,081000,1000,142 억,,238569,N,N,4,N,00,N
20240429,090710,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15720,-430,5,-2.66,2452176220,152088,5.59,16190,16470,15700,20950,11310,16150,16123.26,1.68,0,-925,18956,17552,15276,13872,11596,18255,14575,142,4800,1000,11620,10,1,14202975,2233,22.33,0.55,12,1.07,704.00,28448.00,22300,20230622,-29.51,11910,20231027,31.99,16680,-5.76,20240426,12400,26.77,20240419,22300,-29.51,20230622,11910,31.99,20231027,1.09,N,081000,1000,142 억,,238569,N,N,4,N,00,N
20240426,160707,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16150,3260,2,25.29,42690457450,2694708,22314.57,13000,16680,13000,16750,9030,12890,15841.90,1.65,0,4029,13290,13090,12950,12750,12610,13020,12680,142,3860,1000,9280,10,1,14202975,2294,22.94,0.57,12,18.97,704.00,28448.00,22300,20230622,-27.58,11910,20231027,35.60,16680,-3.18,20240426,12400,30.24,20240419,22300,-27.58,20230622,11910,35.60,20231027,1.10,N,081000,1000,142 억,,234400,N,N,4,N,00,N
20240426,150708,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16300,3410,2,26.45,39992651850,2527685,20931.48,13000,16680,13000,16750,9030,12890,15821.85,1.65,0,682,13290,13090,12950,12750,12610,13020,12680,142,3860,1000,9280,10,1,14202975,2315,23.15,0.57,12,17.80,704.00,28448.00,22300,20230622,-26.91,11910,20231027,36.86,16680,-2.28,20240426,12400,31.45,20240419,22300,-26.91,20230622,11910,36.86,20231027,1.10,N,081000,1000,142 억,,234400,N,N,1,N,00,N
20240426,140705,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16200,3310,2,25.68,32374280270,2063282,17085.81,13000,16600,13000,16750,9030,12890,15690.67,1.65,0,1998,13290,13090,12950,12750,12610,13020,12680,142,3860,1000,9280,10,1,14202975,2301,23.01,0.57,12,14.53,704.00,28448.00,22300,20230622,-27.35,11910,20231027,36.02,16600,-2.41,20240426,12400,30.65,20240419,22300,-27.35,20230622,11910,36.02,20231027,1.10,N,081000,1000,142 억,,234400,N,N,1,N,00,N
20240426,130707,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15640,2750,2,21.33,28646413610,1830445,15157.71,13000,16600,13000,16750,9030,12890,15649.97,1.65,0,416,13290,13090,12950,12750,12610,13020,12680,142,3860,1000,9280,10,1,14202975,2221,22.22,0.55,12,12.89,704.00,28448.00,22300,20230622,-29.87,11910,20231027,31.32,16600,-5.78,20240426,12400,26.13,20240419,22300,-29.87,20230622,11910,31.32,20231027,1.10,N,081000,1000,142 억,,234400,N,N,1,N,00,N
20240426,120706,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15880,2990,2,23.20,26173948780,1673180,13855.42,13000,16600,13000,16750,9030,12890,15643.24,1.65,0,599,13290,13090,12950,12750,12610,13020,12680,142,3860,1000,9280,10,1,14202975,2255,22.56,0.56,12,11.78,704.00,28448.00,22300,20230622,-28.79,11910,20231027,33.33,16600,-4.34,20240426,12400,28.06,20240419,22300,-28.79,20230622,11910,33.33,20231027,1.10,N,081000,1000,142 억,,234400,N,N,1,N,00,N
20240426,110705,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16260,3370,2,26.14,21349937920,1372008,11361.44,13000,16600,13000,16750,9030,12890,15561.09,1.65,0,659,13290,13090,12950,12750,12610,13020,12680,142,3860,1000,9280,10,1,14202975,2309,23.10,0.57,12,9.66,704.00,28448.00,22300,20230622,-27.09,11910,20231027,36.52,16600,-2.05,20240426,12400,31.13,20240419,22300,-27.09,20230622,11910,36.52,20231027,1.10,N,081000,1000,142 억,,234400,N,N,1,N,00,N
20240426,100704,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15380,2490,2,19.32,13846092960,897628,7433.16,13000,16600,13000,16750,9030,12890,15425.20,1.65,0,-234,13290,13090,12950,12750,12610,13020,12680,142,3860,1000,9280,10,1,14202975,2184,21.85,0.54,12,6.32,704.00,28448.00,22300,20230622,-31.03,11910,20231027,29.14,16600,-7.35,20240426,12400,24.03,20240419,22300,-31.03,20230622,11910,29.14,20231027,1.10,N,081000,1000,142 억,,234400,N,N,1,N,00,N
20240426,090708,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16490,3600,2,27.93,2280412550,147026,1217.51,13000,16600,13000,16750,9030,12890,15510.27,1.65,0,3768,13290,13090,12950,12750,12610,13020,12680,142,3860,1000,9280,10,1,14202975,2342,23.42,0.58,12,1.04,704.00,28448.00,22300,20230622,-26.05,11910,20231027,38.46,16600,-0.66,20240426,12400,32.98,20240419,22300,-26.05,20230622,11910,38.46,20231027,1.10,N,081000,1000,142 억,,234400,N,N,1,N,00,N
20240425,160701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12890,-60,5,-0.46,156510620,12076,101.23,12960,13150,12810,16830,9070,12950,12960.47,1.66,0,-1227,13096,13022,12936,12862,12776,12980,12820,142,3880,1000,9320,10,1,14202975,1831,18.31,0.45,12,0.09,704.00,28448.00,22300,20230622,-42.20,11910,20231027,8.23,15660,-17.69,20240110,12400,3.95,20240419,22300,-42.20,20230622,11910,8.23,20231027,1.10,N,081000,1000,142 억,,235986,N,N,1,N,00,N
20240425,150706,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12890,-60,5,-0.46,149733240,11550,96.82,12960,13150,12810,16830,9070,12950,12963.92,1.66,0,-1218,13096,13022,12936,12862,12776,12980,12820,142,3880,1000,9320,10,1,14202975,1831,18.31,0.45,12,0.08,704.00,28448.00,22300,20230622,-42.20,11910,20231027,8.23,15660,-17.69,20240110,12400,3.95,20240419,22300,-42.20,20230622,11910,8.23,20231027,1.10,N,081000,1000,142 억,,235986,N,N,3,N,00,N
20240425,140702,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12920,-30,5,-0.23,144264930,11126,93.27,12960,13150,12810,16830,9070,12950,12966.47,1.66,0,-942,13096,13022,12936,12862,12776,12980,12820,142,3880,1000,9320,10,1,14202975,1835,18.35,0.45,12,0.08,704.00,28448.00,22300,20230622,-42.06,11910,20231027,8.48,15660,-17.50,20240110,12400,4.19,20240419,22300,-42.06,20230622,11910,8.48,20231027,1.10,N,081000,1000,142 억,,235986,N,N,3,N,00,N
20240425,130705,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12930,-20,5,-0.15,134169340,10344,86.71,12960,13150,12810,16830,9070,12950,12970.74,1.66,0,-615,13096,13022,12936,12862,12776,12980,12820,142,3880,1000,9320,10,1,14202975,1836,18.37,0.45,12,0.07,704.00,28448.00,22300,20230622,-42.02,11910,20231027,8.56,15660,-17.43,20240110,12400,4.27,20240419,22300,-42.02,20230622,11910,8.56,20231027,1.10,N,081000,1000,142 억,,235986,N,N,3,N,00,N
20240425,120701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12930,-20,5,-0.15,89505780,6868,57.57,12960,13150,12890,16830,9070,12950,13032.29,1.66,0,-2217,13096,13022,12936,12862,12776,12980,12820,142,3880,1000,9320,10,1,14202975,1836,18.37,0.45,12,0.05,704.00,28448.00,22300,20230622,-42.02,11910,20231027,8.56,15660,-17.43,20240110,12400,4.27,20240419,22300,-42.02,20230622,11910,8.56,20231027,1.10,N,081000,1000,142 억,,235986,N,N,3,N,00,N
20240425,110703,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12930,-20,5,-0.15,81539720,6251,52.40,12960,13150,12920,16830,9070,12950,13044.27,1.66,0,-2119,13096,13022,12936,12862,12776,12980,12820,142,3880,1000,9320,10,1,14202975,1836,18.37,0.45,12,0.04,704.00,28448.00,22300,20230622,-42.02,11910,20231027,8.56,15660,-17.43,20240110,12400,4.27,20240419,22300,-42.02,20230622,11910,8.56,20231027,1.10,N,081000,1000,142 억,,235986,N,N,3,N,00,N
20240425,100703,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13030,80,2,0.62,63206270,4837,40.55,12960,13150,12950,16830,9070,12950,13067.25,1.66,0,-1774,13096,13022,12936,12862,12776,12980,12820,142,3880,1000,9320,10,1,14202975,1851,18.51,0.46,12,0.03,704.00,28448.00,22300,20230622,-41.57,11910,20231027,9.40,15660,-16.79,20240110,12400,5.08,20240419,22300,-41.57,20230622,11910,9.40,20231027,1.10,N,081000,1000,142 억,,235986,N,N,3,N,00,N
20240425,090706,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13030,80,2,0.62,38742710,2959,24.81,12960,13150,12960,16830,9070,12950,13093.18,1.66,0,-1841,13096,13022,12936,12862,12776,12980,12820,142,3880,1000,9320,10,1,14202975,1851,18.51,0.46,12,0.02,704.00,28448.00,22300,20230622,-41.57,11910,20231027,9.40,15660,-16.79,20240110,12400,5.08,20240419,22300,-41.57,20230622,11910,9.40,20231027,1.10,N,081000,1000,142 억,,235986,N,N,3,N,00,N
20240424,160651,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12950,110,2,0.86,154164710,11929,108.31,13010,13010,12850,16690,8990,12840,12923.52,1.65,0,1670,13026,12932,12826,12732,12626,12880,12680,142,3850,1000,9240,10,1,14202975,1839,18.39,0.46,12,0.08,704.00,28448.00,22300,20230622,-41.93,11910,20231027,8.73,15660,-17.31,20240110,12400,4.44,20240419,22300,-41.93,20230622,11910,8.73,20231027,1.10,N,081000,1000,142 억,,234352,N,N,3,N,00,N
20240424,150700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12940,100,2,0.78,147285110,11397,103.48,13010,13010,12850,16690,8990,12840,12923.15,1.65,0,1643,13026,12932,12826,12732,12626,12880,12680,142,3850,1000,9240,10,1,14202975,1838,18.38,0.45,12,0.08,704.00,28448.00,22300,20230622,-41.97,11910,20231027,8.65,15660,-17.37,20240110,12400,4.35,20240419,22300,-41.97,20230622,11910,8.65,20231027,1.10,N,081000,1000,142 억,,234352,N,N,1,N,00,N
20240424,140700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12950,110,2,0.86,128631010,9954,90.38,13010,13010,12850,16690,8990,12840,12922.54,1.65,0,1379,13026,12932,12826,12732,12626,12880,12680,142,3850,1000,9240,10,1,14202975,1839,18.39,0.46,12,0.07,704.00,28448.00,22300,20230622,-41.93,11910,20231027,8.73,15660,-17.31,20240110,12400,4.44,20240419,22300,-41.93,20230622,11910,8.73,20231027,1.10,N,081000,1000,142 억,,234352,N,N,1,N,00,N
20240424,130705,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12900,60,2,0.47,111417390,8622,78.28,13010,13010,12850,16690,8990,12840,12922.45,1.65,0,766,13026,12932,12826,12732,12626,12880,12680,142,3850,1000,9240,10,1,14202975,1832,18.32,0.45,12,0.06,704.00,28448.00,22300,20230622,-42.15,11910,20231027,8.31,15660,-17.62,20240110,12400,4.03,20240419,22300,-42.15,20230622,11910,8.31,20231027,1.10,N,081000,1000,142 억,,234352,N,N,1,N,00,N
20240424,120701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12900,60,2,0.47,103100000,7977,72.43,13010,13010,12850,16690,8990,12840,12924.66,1.65,0,695,13026,12932,12826,12732,12626,12880,12680,142,3850,1000,9240,10,1,14202975,1832,18.32,0.45,12,0.06,704.00,28448.00,22300,20230622,-42.15,11910,20231027,8.31,15660,-17.62,20240110,12400,4.03,20240419,22300,-42.15,20230622,11910,8.31,20231027,1.10,N,081000,1000,142 억,,234352,N,N,1,N,00,N
20240424,110659,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12900,60,2,0.47,86399650,6684,60.69,13010,13010,12850,16690,8990,12840,12926.34,1.65,0,894,13026,12932,12826,12732,12626,12880,12680,142,3850,1000,9240,10,1,14202975,1832,18.32,0.45,12,0.05,704.00,28448.00,22300,20230622,-42.15,11910,20231027,8.31,15660,-17.62,20240110,12400,4.03,20240419,22300,-42.15,20230622,11910,8.31,20231027,1.10,N,081000,1000,142 억,,234352,N,N,1,N,00,N
20240424,100658,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12970,130,2,1.01,21364990,1647,14.95,13010,13010,12850,16690,8990,12840,12972.06,1.65,0,344,13026,12932,12826,12732,12626,12880,12680,142,3850,1000,9240,10,1,14202975,1842,18.42,0.46,12,0.01,704.00,28448.00,22300,20230622,-41.84,11910,20231027,8.90,15660,-17.18,20240110,12400,4.60,20240419,22300,-41.84,20230622,11910,8.90,20231027,1.10,N,081000,1000,142 억,,234352,N,N,1,N,00,N
20240424,090701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12910,70,2,0.55,779080,60,0.54,13010,13010,12850,16690,8990,12840,12984.67,1.65,0,-1,13026,12932,12826,12732,12626,12880,12680,142,3850,1000,9240,10,1,14202975,1834,18.34,0.45,12,0.00,704.00,28448.00,22300,20230622,-42.11,11910,20231027,8.40,15660,-17.56,20240110,12400,4.11,20240419,22300,-42.11,20230622,11910,8.40,20231027,1.10,N,081000,1000,142 억,,234352,N,N,1,N,00,N
20240423,160637,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12840,50,2,0.39,140524670,10973,198.21,12920,12920,12720,16620,8960,12790,12806.40,1.66,0,-1845,13056,12922,12716,12582,12376,12990,12650,142,3830,1000,9200,10,1,14202975,1824,18.24,0.45,12,0.08,704.00,28448.00,22300,20230622,-42.42,11910,20231027,7.81,15660,-18.01,20240110,12400,3.55,20240419,22300,-42.42,20230622,11910,7.81,20231027,1.12,N,081000,1000,142 억,,236181,N,N,1,N,00,N
20240423,150657,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12890,100,2,0.78,128535580,10040,181.36,12920,12920,12720,16620,8960,12790,12802.35,1.66,0,-1794,13056,12922,12716,12582,12376,12990,12650,142,3830,1000,9200,10,1,14202975,1831,18.31,0.45,12,0.07,704.00,28448.00,22300,20230622,-42.20,11910,20231027,8.23,15660,-17.69,20240110,12400,3.95,20240419,22300,-42.20,20230622,11910,8.23,20231027,1.12,N,081000,1000,142 억,,236181,N,N,9,N,00,N
20240423,140657,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12920,130,2,1.02,119696610,9354,168.97,12920,12920,12720,16620,8960,12790,12796.30,1.66,0,-1883,13056,12922,12716,12582,12376,12990,12650,142,3830,1000,9200,10,1,14202975,1835,18.35,0.45,12,0.07,704.00,28448.00,22300,20230622,-42.06,11910,20231027,8.48,15660,-17.50,20240110,12400,4.19,20240419,22300,-42.06,20230622,11910,8.48,20231027,1.12,N,081000,1000,142 억,,236181,N,N,9,N,00,N
20240423,130656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12740,-50,5,-0.39,78646230,6161,111.29,12920,12920,12720,16620,8960,12790,12765.17,1.66,0,-1875,13056,12922,12716,12582,12376,12990,12650,142,3830,1000,9200,10,1,14202975,1809,18.10,0.45,12,0.04,704.00,28448.00,22300,20230622,-42.87,11910,20231027,6.97,15660,-18.65,20240110,12400,2.74,20240419,22300,-42.87,20230622,11910,6.97,20231027,1.12,N,081000,1000,142 억,,236181,N,N,9,N,00,N
20240423,120656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12740,-50,5,-0.39,72176500,5653,102.11,12920,12920,12720,16620,8960,12790,12767.82,1.66,0,-1942,13056,12922,12716,12582,12376,12990,12650,142,3830,1000,9200,10,1,14202975,1809,18.10,0.45,12,0.04,704.00,28448.00,22300,20230622,-42.87,11910,20231027,6.97,15660,-18.65,20240110,12400,2.74,20240419,22300,-42.87,20230622,11910,6.97,20231027,1.12,N,081000,1000,142 억,,236181,N,N,9,N,00,N
20240423,110657,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12770,-20,5,-0.16,57082930,4468,80.71,12920,12920,12720,16620,8960,12790,12775.95,1.66,0,-2187,13056,12922,12716,12582,12376,12990,12650,142,3830,1000,9200,10,1,14202975,1814,18.14,0.45,12,0.03,704.00,28448.00,22300,20230622,-42.74,11910,20231027,7.22,15660,-18.45,20240110,12400,2.98,20240419,22300,-42.74,20230622,11910,7.22,20231027,1.12,N,081000,1000,142 억,,236181,N,N,9,N,00,N
20240423,100656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12800,10,2,0.08,17599520,1374,24.82,12920,12920,12790,16620,8960,12790,12808.97,1.66,0,-80,13056,12922,12716,12582,12376,12990,12650,142,3830,1000,9200,10,1,14202975,1818,18.18,0.45,12,0.01,704.00,28448.00,22300,20230622,-42.60,11910,20231027,7.47,15660,-18.26,20240110,12400,3.23,20240419,22300,-42.60,20230622,11910,7.47,20231027,1.12,N,081000,1000,142 억,,236181,N,N,9,N,00,N
20240423,090657,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12820,30,2,0.23,2779290,217,3.92,12920,12920,12800,16620,8960,12790,12807.79,1.66,0,-146,13056,12922,12716,12582,12376,12990,12650,142,3830,1000,9200,10,1,14202975,1821,18.21,0.45,12,0.00,704.00,28448.00,22300,20230622,-42.51,11910,20231027,7.64,15660,-18.14,20240110,12400,3.39,20240419,22300,-42.51,20230622,11910,7.64,20231027,1.12,N,081000,1000,142 억,,236181,N,N,9,N,00,N
20240422,160654,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12790,250,2,1.99,70022310,5536,37.56,12590,12850,12510,16300,8780,12540,12648.89,1.66,0,189,13046,12792,12596,12342,12146,12695,12245,142,3760,1000,9020,10,1,14202975,1817,18.17,0.45,12,0.04,704.00,28448.00,22300,20230622,-42.65,11910,20231027,7.39,15660,-18.33,20240110,12400,3.15,20240419,22300,-42.65,20230622,11910,7.39,20231027,1.10,N,081000,1000,142 억,,236008,N,N,9,N,00,N
20240422,150654,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12700,160,2,1.28,64445750,5099,34.60,12590,12850,12510,16300,8780,12540,12639.25,1.66,0,178,13046,12792,12596,12342,12146,12695,12245,142,3760,1000,9020,10,1,14202975,1804,18.04,0.45,12,0.04,704.00,28448.00,22300,20230622,-43.05,11910,20231027,6.63,15660,-18.90,20240110,12400,2.42,20240419,22300,-43.05,20230622,11910,6.63,20231027,1.10,N,081000,1000,142 억,,236008,N,N,3,N,00,N
20240422,140653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12680,140,2,1.12,59721450,4726,32.07,12590,12850,12510,16300,8780,12540,12637.16,1.66,0,29,13046,12792,12596,12342,12146,12695,12245,142,3760,1000,9020,10,1,14202975,1801,18.01,0.45,12,0.03,704.00,28448.00,22300,20230622,-43.14,11910,20231027,6.47,15660,-19.03,20240110,12400,2.26,20240419,22300,-43.14,20230622,11910,6.47,20231027,1.10,N,081000,1000,142 억,,236008,N,N,3,N,00,N
20240422,130652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12650,110,2,0.88,57684390,4565,30.97,12590,12850,12510,16300,8780,12540,12636.61,1.66,0,30,13046,12792,12596,12342,12146,12695,12245,142,3760,1000,9020,10,1,14202975,1797,17.97,0.44,12,0.03,704.00,28448.00,22300,20230622,-43.27,11910,20231027,6.21,15660,-19.22,20240110,12400,2.02,20240419,22300,-43.27,20230622,11910,6.21,20231027,1.10,N,081000,1000,142 억,,236008,N,N,3,N,00,N
20240422,120652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12680,140,2,1.12,55465410,4390,29.79,12590,12850,12510,16300,8780,12540,12634.88,1.66,0,25,13046,12792,12596,12342,12146,12695,12245,142,3760,1000,9020,10,1,14202975,1801,18.01,0.45,12,0.03,704.00,28448.00,22300,20230622,-43.14,11910,20231027,6.47,15660,-19.03,20240110,12400,2.26,20240419,22300,-43.14,20230622,11910,6.47,20231027,1.10,N,081000,1000,142 억,,236008,N,N,3,N,00,N
20240422,110652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12650,110,2,0.88,31787680,2524,17.13,12590,12670,12510,16300,8780,12540,12594.56,1.66,0,103,13046,12792,12596,12342,12146,12695,12245,142,3760,1000,9020,10,1,14202975,1797,17.97,0.44,12,0.02,704.00,28448.00,22300,20230622,-43.27,11910,20231027,6.21,15660,-19.22,20240110,12400,2.02,20240419,22300,-43.27,20230622,11910,6.21,20231027,1.10,N,081000,1000,142 억,,236008,N,N,3,N,00,N
20240422,100652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12580,40,2,0.32,21447060,1704,11.56,12590,12670,12510,16300,8780,12540,12586.80,1.66,0,388,13046,12792,12596,12342,12146,12695,12245,142,3760,1000,9020,10,1,14202975,1787,17.87,0.44,12,0.01,704.00,28448.00,22300,20230622,-43.59,11910,20231027,5.63,15660,-19.67,20240110,12400,1.45,20240419,22300,-43.59,20230622,11910,5.63,20231027,1.10,N,081000,1000,142 억,,236008,N,N,3,N,00,N
20240422,090653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12600,60,2,0.48,1632030,130,0.88,12590,12600,12510,16300,8780,12540,12556.34,1.66,0,24,13046,12792,12596,12342,12146,12695,12245,142,3760,1000,9020,10,1,14202975,1790,17.90,0.44,12,0.00,704.00,28448.00,22300,20230622,-43.50,11910,20231027,5.79,15660,-19.54,20240110,12400,1.61,20240419,22300,-43.50,20230622,11910,5.79,20231027,1.10,N,081000,1000,142 억,,236008,N,N,3,N,00,N
20240419,160623,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12540,-230,5,-1.80,184633240,14738,97.73,12850,12850,12400,16600,8940,12770,12527.70,1.67,0,-971,13056,12912,12706,12562,12356,12985,12635,142,3830,1000,9190,10,1,14202975,1781,17.81,0.44,12,0.10,704.00,28448.00,22300,20230622,-43.77,11910,20231027,5.29,15660,-19.92,20240110,12400,1.13,20240419,22300,-43.77,20230622,11910,5.29,20231027,1.11,N,081000,1000,142 억,,237179,N,N,3,N,00,N
20240419,150629,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12530,-240,5,-1.88,176257960,14070,93.30,12850,12850,12400,16600,8940,12770,12527.22,1.67,0,-970,13056,12912,12706,12562,12356,12985,12635,142,3830,1000,9190,10,1,14202975,1780,17.80,0.44,12,0.10,704.00,28448.00,22300,20230622,-43.81,11910,20231027,5.21,15660,-19.99,20240110,12400,1.05,20240419,22300,-43.81,20230622,11910,5.21,20231027,1.11,N,081000,1000,142 억,,237179,N,N,18,N,00,N
20240419,140623,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12540,-230,5,-1.80,154202130,12310,81.63,12850,12850,12400,16600,8940,12770,12526.57,1.67,0,-810,13056,12912,12706,12562,12356,12985,12635,142,3830,1000,9190,10,1,14202975,1781,17.81,0.44,12,0.09,704.00,28448.00,22300,20230622,-43.77,11910,20231027,5.29,15660,-19.92,20240110,12400,1.13,20240419,22300,-43.77,20230622,11910,5.29,20231027,1.11,N,081000,1000,142 억,,237179,N,N,18,N,00,N
20240419,130624,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12490,-280,5,-2.19,143280270,11439,75.85,12850,12850,12400,16600,8940,12770,12525.59,1.67,0,-899,13056,12912,12706,12562,12356,12985,12635,142,3830,1000,9190,10,1,14202975,1774,17.74,0.44,12,0.08,704.00,28448.00,22300,20230622,-43.99,11910,20231027,4.87,15660,-20.24,20240110,12400,0.73,20240419,22300,-43.99,20230622,11910,4.87,20231027,1.11,N,081000,1000,142 억,,237179,N,N,18,N,00,N
20240419,120621,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12650,-120,5,-0.94,128964210,10294,68.26,12850,12850,12400,16600,8940,12770,12528.10,1.67,0,-1003,13056,12912,12706,12562,12356,12985,12635,142,3830,1000,9190,10,1,14202975,1797,17.97,0.44,12,0.07,704.00,28448.00,22300,20230622,-43.27,11910,20231027,6.21,15660,-19.22,20240110,12400,2.02,20240419,22300,-43.27,20230622,11910,6.21,20231027,1.11,N,081000,1000,142 억,,237179,N,N,18,N,00,N
20240419,110627,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12490,-280,5,-2.19,78019050,6197,41.09,12850,12850,12480,16600,8940,12770,12589.81,1.67,0,-790,13056,12912,12706,12562,12356,12985,12635,142,3830,1000,9190,10,1,14202975,1774,17.74,0.44,12,0.04,704.00,28448.00,22300,20230622,-43.99,11910,20231027,4.87,15660,-20.24,20240110,12470,0.16,20240416,22300,-43.99,20230622,11910,4.87,20231027,1.11,N,081000,1000,142 억,,237179,N,N,18,N,00,N
20240419,100626,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12630,-140,5,-1.10,34958160,2764,18.33,12850,12850,12590,16600,8940,12770,12647.67,1.67,0,279,13056,12912,12706,12562,12356,12985,12635,142,3830,1000,9190,10,1,14202975,1794,17.94,0.44,12,0.02,704.00,28448.00,22300,20230622,-43.36,11910,20231027,6.05,15660,-19.35,20240110,12470,1.28,20240416,22300,-43.36,20230622,11910,6.05,20231027,1.11,N,081000,1000,142 억,,237179,N,N,18,N,00,N
20240419,090621,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12750,-20,5,-0.16,1579500,123,0.82,12850,12850,12750,16600,8940,12770,12841.46,1.67,0,-11,13056,12912,12706,12562,12356,12985,12635,142,3830,1000,9190,10,1,14202975,1811,18.11,0.45,12,0.00,704.00,28448.00,22300,20230622,-42.83,11910,20231027,7.05,15660,-18.58,20240110,12470,2.25,20240416,22300,-42.83,20230622,11910,7.05,20231027,1.11,N,081000,1000,142 억,,237179,N,N,18,N,00,N
20240418,160622,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12770,210,2,1.67,191438930,15081,191.97,12500,12850,12500,16320,8800,12560,12694.05,1.66,0,1496,12733,12646,12583,12496,12433,12615,12465,142,3760,1000,9040,10,1,14202975,1814,18.14,0.45,12,0.11,704.00,28448.00,22300,20230622,-42.74,11910,20231027,7.22,15660,-18.45,20240110,12470,2.41,20240416,22300,-42.74,20230622,11910,7.22,20231027,1.12,N,081000,1000,142 억,,235538,N,N,18,N,00,N
20240418,150620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12780,220,2,1.75,176591110,13917,177.15,12500,12850,12500,16320,8800,12560,12688.88,1.66,0,1557,12733,12646,12583,12496,12433,12615,12465,142,3760,1000,9040,10,1,14202975,1815,18.15,0.45,12,0.10,704.00,28448.00,22300,20230622,-42.69,11910,20231027,7.30,15660,-18.39,20240110,12470,2.49,20240416,22300,-42.69,20230622,11910,7.30,20231027,1.12,N,081000,1000,142 억,,235538,N,N,21,N,00,N
20240418,140626,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12780,220,2,1.75,170423810,13434,171.00,12500,12850,12500,16320,8800,12560,12686.01,1.66,0,1581,12733,12646,12583,12496,12433,12615,12465,142,3760,1000,9040,10,1,14202975,1815,18.15,0.45,12,0.09,704.00,28448.00,22300,20230622,-42.69,11910,20231027,7.30,15660,-18.39,20240110,12470,2.49,20240416,22300,-42.69,20230622,11910,7.30,20231027,1.12,N,081000,1000,142 억,,235538,N,N,21,N,00,N
20240418,130621,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12740,180,2,1.43,129928460,10254,130.52,12500,12850,12500,16320,8800,12560,12671.00,1.66,0,1887,12733,12646,12583,12496,12433,12615,12465,142,3760,1000,9040,10,1,14202975,1809,18.10,0.45,12,0.07,704.00,28448.00,22300,20230622,-42.87,11910,20231027,6.97,15660,-18.65,20240110,12470,2.17,20240416,22300,-42.87,20230622,11910,6.97,20231027,1.12,N,081000,1000,142 억,,235538,N,N,21,N,00,N
20240418,120619,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12700,140,2,1.11,123454330,9745,124.05,12500,12850,12500,16320,8800,12560,12668.48,1.66,0,2105,12733,12646,12583,12496,12433,12615,12465,142,3760,1000,9040,10,1,14202975,1804,18.04,0.45,12,0.07,704.00,28448.00,22300,20230622,-43.05,11910,20231027,6.63,15660,-18.90,20240110,12470,1.84,20240416,22300,-43.05,20230622,11910,6.63,20231027,1.12,N,081000,1000,142 억,,235538,N,N,21,N,00,N
20240418,110621,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12650,90,2,0.72,100739590,7955,101.26,12500,12850,12500,16320,8800,12560,12663.68,1.66,0,2419,12733,12646,12583,12496,12433,12615,12465,142,3760,1000,9040,10,1,14202975,1797,17.97,0.44,12,0.06,704.00,28448.00,22300,20230622,-43.27,11910,20231027,6.21,15660,-19.22,20240110,12470,1.44,20240416,22300,-43.27,20230622,11910,6.21,20231027,1.12,N,081000,1000,142 억,,235538,N,N,21,N,00,N
20240418,100622,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12730,170,2,1.35,64537170,5096,64.87,12500,12850,12500,16320,8800,12560,12664.28,1.66,0,2756,12733,12646,12583,12496,12433,12615,12465,142,3760,1000,9040,10,1,14202975,1808,18.08,0.45,12,0.04,704.00,28448.00,22300,20230622,-42.91,11910,20231027,6.88,15660,-18.71,20240110,12470,2.09,20240416,22300,-42.91,20230622,11910,6.88,20231027,1.12,N,081000,1000,142 억,,235538,N,N,21,N,00,N
20240418,090620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12600,40,2,0.32,6282300,502,6.39,12500,12600,12500,16320,8800,12560,12514.54,1.66,0,42,12733,12646,12583,12496,12433,12615,12465,142,3760,1000,9040,10,1,14202975,1790,17.90,0.44,12,0.00,704.00,28448.00,22300,20230622,-43.50,11910,20231027,5.79,15660,-19.54,20240110,12470,1.04,20240416,22300,-43.50,20230622,11910,5.79,20231027,1.12,N,081000,1000,142 억,,235538,N,N,21,N,00,N
20240417,160615,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12560,20,2,0.16,97706500,7766,63.02,12670,12670,12520,16300,8780,12540,12581.32,1.65,0,804,12786,12662,12566,12442,12346,12615,12395,142,3760,1000,9020,10,1,14202975,1784,17.84,0.44,12,0.05,704.00,28448.00,22300,20230622,-43.68,11910,20231027,5.46,15660,-19.80,20240110,12470,0.72,20240416,22300,-43.68,20230622,11910,5.46,20231027,1.12,N,081000,1000,142 억,,234851,N,N,21,N,00,N
20240417,150627,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12590,50,2,0.40,88957830,7070,57.37,12670,12670,12520,16300,8780,12540,12582.44,1.65,0,845,12786,12662,12566,12442,12346,12615,12395,142,3760,1000,9020,10,1,14202975,1788,17.88,0.44,12,0.05,704.00,28448.00,22300,20230622,-43.54,11910,20231027,5.71,15660,-19.60,20240110,12470,0.96,20240416,22300,-43.54,20230622,11910,5.71,20231027,1.12,N,081000,1000,142 억,,234851,N,N,21,N,00,N
20240417,140620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12590,50,2,0.40,83845020,6664,54.07,12670,12670,12520,16300,8780,12540,12581.79,1.65,0,1062,12786,12662,12566,12442,12346,12615,12395,142,3760,1000,9020,10,1,14202975,1788,17.88,0.44,12,0.05,704.00,28448.00,22300,20230622,-43.54,11910,20231027,5.71,15660,-19.60,20240110,12470,0.96,20240416,22300,-43.54,20230622,11910,5.71,20231027,1.12,N,081000,1000,142 억,,234851,N,N,21,N,00,N
20240417,130623,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12560,20,2,0.16,65505290,5206,42.24,12670,12670,12520,16300,8780,12540,12582.65,1.65,0,1161,12786,12662,12566,12442,12346,12615,12395,142,3760,1000,9020,10,1,14202975,1784,17.84,0.44,12,0.04,704.00,28448.00,22300,20230622,-43.68,11910,20231027,5.46,15660,-19.80,20240110,12470,0.72,20240416,22300,-43.68,20230622,11910,5.46,20231027,1.12,N,081000,1000,142 억,,234851,N,N,21,N,00,N
20240417,120624,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12600,60,2,0.48,53058800,4217,34.22,12670,12670,12520,16300,8780,12540,12582.12,1.65,0,1059,12786,12662,12566,12442,12346,12615,12395,142,3760,1000,9020,10,1,14202975,1790,17.90,0.44,12,0.03,704.00,28448.00,22300,20230622,-43.50,11910,20231027,5.79,15660,-19.54,20240110,12470,1.04,20240416,22300,-43.50,20230622,11910,5.79,20231027,1.12,N,081000,1000,142 억,,234851,N,N,21,N,00,N
20240417,110625,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12610,70,2,0.56,48694660,3870,31.40,12670,12670,12520,16300,8780,12540,12582.60,1.65,0,1067,12786,12662,12566,12442,12346,12615,12395,142,3760,1000,9020,10,1,14202975,1791,17.91,0.44,12,0.03,704.00,28448.00,22300,20230622,-43.45,11910,20231027,5.88,15660,-19.48,20240110,12470,1.12,20240416,22300,-43.45,20230622,11910,5.88,20231027,1.12,N,081000,1000,142 억,,234851,N,N,21,N,00,N
20240417,100620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12610,70,2,0.56,14086280,1121,9.10,12670,12670,12520,16300,8780,12540,12565.82,1.65,0,69,12786,12662,12566,12442,12346,12615,12395,142,3760,1000,9020,10,1,14202975,1791,17.91,0.44,12,0.01,704.00,28448.00,22300,20230622,-43.45,11910,20231027,5.88,15660,-19.48,20240110,12470,1.12,20240416,22300,-43.45,20230622,11910,5.88,20231027,1.12,N,081000,1000,142 억,,234851,N,N,21,N,00,N
20240417,090618,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12670,130,2,1.04,12670,1,0.01,12670,12670,12670,16300,8780,12540,12670.00,1.65,0,0,12786,12662,12566,12442,12346,12615,12395,142,3760,1000,9020,10,1,14202975,1800,18.00,0.45,12,0.00,704.00,28448.00,22300,20230622,-43.18,11910,20231027,6.38,15660,-19.09,20240110,12470,1.60,20240416,22300,-43.18,20230622,11910,6.38,20231027,1.12,N,081000,1000,142 억,,234851,N,N,21,N,00,N
20240416,160622,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12540,-170,5,-1.34,154222820,12312,89.91,12600,12690,12470,16520,8900,12710,12526.16,1.65,0,1006,12943,12826,12723,12606,12503,12775,12555,142,3810,1000,9150,10,1,14202975,1781,17.81,0.44,12,0.09,704.00,28448.00,22300,20230622,-43.77,11910,20231027,5.29,15660,-19.92,20240110,12470,0.56,20240416,22300,-43.77,20230622,11910,5.29,20231027,1.13,N,081000,1000,142 억,,233839,N,N,21,N,00,N
20240416,150619,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12510,-200,5,-1.57,138450880,11052,80.71,12600,12690,12470,16520,8900,12710,12527.22,1.65,0,703,12943,12826,12723,12606,12503,12775,12555,142,3810,1000,9150,10,1,14202975,1777,17.77,0.44,12,0.08,704.00,28448.00,22300,20230622,-43.90,11910,20231027,5.04,15660,-20.11,20240110,12470,0.32,20240416,22300,-43.90,20230622,11910,5.04,20231027,1.13,N,081000,1000,142 억,,233839,N,N,25,N,00,N
20240416,140619,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12500,-210,5,-1.65,127124630,10146,74.09,12600,12690,12470,16520,8900,12710,12529.53,1.65,0,178,12943,12826,12723,12606,12503,12775,12555,142,3810,1000,9150,10,1,14202975,1775,17.76,0.44,12,0.07,704.00,28448.00,22300,20230622,-43.95,11910,20231027,4.95,15660,-20.18,20240110,12470,0.24,20240416,22300,-43.95,20230622,11910,4.95,20231027,1.13,N,081000,1000,142 억,,233839,N,N,25,N,00,N
20240416,130620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12500,-210,5,-1.65,104812440,8360,61.05,12600,12690,12490,16520,8900,12710,12537.37,1.65,0,-50,12943,12826,12723,12606,12503,12775,12555,142,3810,1000,9150,10,1,14202975,1775,17.76,0.44,12,0.06,704.00,28448.00,22300,20230622,-43.95,11910,20231027,4.95,15660,-20.18,20240110,12490,0.08,20240416,22300,-43.95,20230622,11910,4.95,20231027,1.13,N,081000,1000,142 억,,233839,N,N,25,N,00,N
20240416,120622,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12550,-160,5,-1.26,93059160,7420,54.18,12600,12690,12500,16520,8900,12710,12541.67,1.65,0,-26,12943,12826,12723,12606,12503,12775,12555,142,3810,1000,9150,10,1,14202975,1782,17.83,0.44,12,0.05,704.00,28448.00,22300,20230622,-43.72,11910,20231027,5.37,15660,-19.86,20240110,12500,0.40,20240416,22300,-43.72,20230622,11910,5.37,20231027,1.13,N,081000,1000,142 억,,233839,N,N,25,N,00,N
20240416,110619,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12550,-160,5,-1.26,73601800,5865,42.83,12600,12690,12510,16520,8900,12710,12549.33,1.65,0,-98,12943,12826,12723,12606,12503,12775,12555,142,3810,1000,9150,10,1,14202975,1782,17.83,0.44,12,0.04,704.00,28448.00,22300,20230622,-43.72,11910,20231027,5.37,15660,-19.86,20240110,12510,0.32,20240416,22300,-43.72,20230622,11910,5.37,20231027,1.13,N,081000,1000,142 억,,233839,N,N,25,N,00,N
20240416,100612,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12550,-160,5,-1.26,50465330,4020,29.36,12600,12690,12510,16520,8900,12710,12553.56,1.65,0,-74,12943,12826,12723,12606,12503,12775,12555,142,3810,1000,9150,10,1,14202975,1782,17.83,0.44,12,0.03,704.00,28448.00,22300,20230622,-43.72,11910,20231027,5.37,15660,-19.86,20240110,12510,0.32,20240416,22300,-43.72,20230622,11910,5.37,20231027,1.13,N,081000,1000,142 억,,233839,N,N,25,N,00,N
20240416,090612,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12600,-110,5,-0.87,3401920,270,1.97,12600,12600,12590,16520,8900,12710,12599.70,1.65,0,-8,12943,12826,12723,12606,12503,12775,12555,142,3810,1000,9150,10,1,14202975,1790,17.90,0.44,12,0.00,704.00,28448.00,22300,20230622,-43.50,11910,20231027,5.79,15660,-19.54,20240110,12590,0.08,20240416,22300,-43.50,20230622,11910,5.79,20231027,1.13,N,081000,1000,142 억,,233839,N,N,25,N,00,N
20240415,160611,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12710,-250,5,-1.93,173902790,13689,192.45,12810,12840,12620,16840,9080,12960,12703.83,1.66,0,-1942,13193,13076,12963,12846,12733,13135,12905,142,3880,1000,9330,10,1,14202975,1805,18.05,0.45,12,0.10,704.00,28448.00,22300,20230622,-43.00,11910,20231027,6.72,15660,-18.84,20240110,12620,0.71,20240415,22300,-43.00,20230622,11910,6.72,20231027,1.13,N,081000,1000,142 억,,235860,N,N,25,N,00,N
20240415,150615,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12710,-250,5,-1.93,147523820,11605,163.15,12810,12840,12630,16840,9080,12960,12712.09,1.66,0,-1892,13193,13076,12963,12846,12733,13135,12905,142,3880,1000,9330,10,1,14202975,1805,18.05,0.45,12,0.08,704.00,28448.00,22300,20230622,-43.00,11910,20231027,6.72,15660,-18.84,20240110,12630,0.63,20240415,22300,-43.00,20230622,11910,6.72,20231027,1.13,N,081000,1000,142 억,,235860,N,N,1,N,00,N
20240415,140610,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12690,-270,5,-2.08,132358150,10411,146.37,12810,12840,12630,16840,9080,12960,12713.30,1.66,0,-1924,13193,13076,12963,12846,12733,13135,12905,142,3880,1000,9330,10,1,14202975,1802,18.03,0.45,12,0.07,704.00,28448.00,22300,20230622,-43.09,11910,20231027,6.55,15660,-18.97,20240110,12630,0.48,20240415,22300,-43.09,20230622,11910,6.55,20231027,1.13,N,081000,1000,142 억,,235860,N,N,1,N,00,N
20240415,130604,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12650,-310,5,-2.39,117512220,9238,129.87,12810,12840,12650,16840,9080,12960,12720.53,1.66,0,-1665,13193,13076,12963,12846,12733,13135,12905,142,3880,1000,9330,10,1,14202975,1797,17.97,0.44,12,0.07,704.00,28448.00,22300,20230622,-43.27,11910,20231027,6.21,15660,-19.22,20240110,12650,0.00,20240415,22300,-43.27,20230622,11910,6.21,20231027,1.13,N,081000,1000,142 억,,235860,N,N,1,N,00,N
20240415,120613,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12710,-250,5,-1.93,84510020,6632,93.24,12810,12840,12670,16840,9080,12960,12742.77,1.66,0,-1583,13193,13076,12963,12846,12733,13135,12905,142,3880,1000,9330,10,1,14202975,1805,18.05,0.45,12,0.05,704.00,28448.00,22300,20230622,-43.00,11910,20231027,6.72,15660,-18.84,20240110,12670,0.32,20240415,22300,-43.00,20230622,11910,6.72,20231027,1.13,N,081000,1000,142 억,,235860,N,N,1,N,00,N
20240415,110613,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12710,-250,5,-1.93,65962680,5172,72.71,12810,12840,12670,16840,9080,12960,12753.81,1.66,0,-1422,13193,13076,12963,12846,12733,13135,12905,142,3880,1000,9330,10,1,14202975,1805,18.05,0.45,12,0.04,704.00,28448.00,22300,20230622,-43.00,11910,20231027,6.72,15660,-18.84,20240110,12670,0.32,20240415,22300,-43.00,20230622,11910,6.72,20231027,1.13,N,081000,1000,142 억,,235860,N,N,1,N,00,N
20240415,100609,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12750,-210,5,-1.62,40605300,3178,44.68,12810,12840,12740,16840,9080,12960,12777.00,1.66,0,-1245,13193,13076,12963,12846,12733,13135,12905,142,3880,1000,9330,10,1,14202975,1811,18.11,0.45,12,0.02,704.00,28448.00,22300,20230622,-42.83,11910,20231027,7.05,15660,-18.58,20240110,12740,0.08,20240415,22300,-42.83,20230622,11910,7.05,20231027,1.13,N,081000,1000,142 억,,235860,N,N,1,N,00,N
20240415,090614,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12800,-160,5,-1.23,7184940,561,7.89,12810,12820,12800,16840,9080,12960,12807.38,1.66,0,-346,13193,13076,12963,12846,12733,13135,12905,142,3880,1000,9330,10,1,14202975,1818,18.18,0.45,12,0.00,704.00,28448.00,22300,20230622,-42.60,11910,20231027,7.47,15660,-18.26,20240110,12800,0.00,20240415,22300,-42.60,20230622,11910,7.47,20231027,1.13,N,081000,1000,142 억,,235860,N,N,1,N,00,N
20240412,160609,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12960,20,2,0.15,92236430,7108,51.79,12850,13080,12850,16820,9060,12940,12976.46,1.66,0,-409,13113,13026,12913,12826,12713,13040,12840,142,3880,1000,9310,10,1,14202975,1841,18.41,0.46,12,0.05,704.00,28448.00,22300,20230622,-41.88,11910,20231027,8.82,15660,-17.24,20240110,12800,1.25,20240411,22300,-41.88,20230622,11910,8.82,20231027,1.12,N,081000,1000,142 억,,236344,N,N,1,N,00,N
20240412,150611,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13010,70,2,0.54,87231060,6722,48.98,12850,13080,12850,16820,9060,12940,12976.95,1.66,0,-473,13113,13026,12913,12826,12713,13040,12840,142,3880,1000,9310,10,1,14202975,1848,18.48,0.46,12,0.05,704.00,28448.00,22300,20230622,-41.66,11910,20231027,9.24,15660,-16.92,20240110,12800,1.64,20240411,22300,-41.66,20230622,11910,9.24,20231027,1.12,N,081000,1000,142 억,,236344,N,N,10,N,00,N
20240412,140609,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12980,40,2,0.31,76873610,5924,43.17,12850,13080,12850,16820,9060,12940,12976.64,1.66,0,-506,13113,13026,12913,12826,12713,13040,12840,142,3880,1000,9310,10,1,14202975,1844,18.44,0.46,12,0.04,704.00,28448.00,22300,20230622,-41.79,11910,20231027,8.98,15660,-17.11,20240110,12800,1.41,20240411,22300,-41.79,20230622,11910,8.98,20231027,1.12,N,081000,1000,142 억,,236344,N,N,10,N,00,N
20240412,130605,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13020,80,2,0.62,55022830,4239,30.89,12850,13080,12850,16820,9060,12940,12980.14,1.66,0,-448,13113,13026,12913,12826,12713,13040,12840,142,3880,1000,9310,10,1,14202975,1849,18.49,0.46,12,0.03,704.00,28448.00,22300,20230622,-41.61,11910,20231027,9.32,15660,-16.86,20240110,12800,1.72,20240411,22300,-41.61,20230622,11910,9.32,20231027,1.12,N,081000,1000,142 억,,236344,N,N,10,N,00,N
20240412,120609,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12970,30,2,0.23,46071110,3550,25.87,12850,13080,12850,16820,9060,12940,12977.78,1.66,0,-376,13113,13026,12913,12826,12713,13040,12840,142,3880,1000,9310,10,1,14202975,1842,18.42,0.46,12,0.02,704.00,28448.00,22300,20230622,-41.84,11910,20231027,8.90,15660,-17.18,20240110,12800,1.33,20240411,22300,-41.84,20230622,11910,8.90,20231027,1.12,N,081000,1000,142 억,,236344,N,N,10,N,00,N
20240412,110605,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13000,60,2,0.46,31982390,2465,17.96,12850,13080,12850,16820,9060,12940,12974.60,1.66,0,-279,13113,13026,12913,12826,12713,13040,12840,142,3880,1000,9310,10,1,14202975,1846,18.47,0.46,12,0.02,704.00,28448.00,22300,20230622,-41.70,11910,20231027,9.15,15660,-16.99,20240110,12800,1.56,20240411,22300,-41.70,20230622,11910,9.15,20231027,1.12,N,081000,1000,142 억,,236344,N,N,10,N,00,N
20240412,100606,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13050,110,2,0.85,20326950,1569,11.43,12850,13080,12850,16820,9060,12940,12955.35,1.66,0,-174,13113,13026,12913,12826,12713,13040,12840,142,3880,1000,9310,10,1,14202975,1853,18.54,0.46,12,0.01,704.00,28448.00,22300,20230622,-41.48,11910,20231027,9.57,15660,-16.67,20240110,12800,1.95,20240411,22300,-41.48,20230622,11910,9.57,20231027,1.12,N,081000,1000,142 억,,236344,N,N,10,N,00,N
20240412,090606,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12860,-80,5,-0.62,4086490,318,2.32,12850,12860,12850,16820,9060,12940,12850.60,1.66,0,-44,13113,13026,12913,12826,12713,13040,12840,142,3880,1000,9310,10,1,14202975,1827,18.27,0.45,12,0.00,704.00,28448.00,22300,20230622,-42.33,11910,20231027,7.98,15660,-17.88,20240110,12800,0.47,20240411,22300,-42.33,20230622,11910,7.98,20231027,1.12,N,081000,1000,142 억,,236344,N,N,10,N,00,N
20240411,160601,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12940,0,3,0.00,175849570,13677,63.04,12940,13000,12800,16820,9060,12940,12857.29,1.67,0,-512,13306,13122,13016,12832,12726,13070,12780,142,3880,1000,9310,10,1,14202975,1838,18.38,0.45,12,0.10,704.00,28448.00,22300,20230622,-41.97,11910,20231027,8.65,15660,-17.37,20240110,12800,1.09,20240411,22300,-41.97,20230622,11910,8.65,20231027,1.13,N,081000,1000,142 억,,236729,N,N,10,N,00,N
20240411,150609,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12880,-60,5,-0.46,168799320,13131,60.53,12940,13000,12800,16820,9060,12940,12855.02,1.67,0,-420,13306,13122,13016,12832,12726,13070,12780,142,3880,1000,9310,10,1,14202975,1829,18.30,0.45,12,0.09,704.00,28448.00,22300,20230622,-42.24,11910,20231027,8.14,15660,-17.75,20240110,12800,0.62,20240411,22300,-42.24,20230622,11910,8.14,20231027,1.13,N,081000,1000,142 억,,236729,N,N,84,N,00,N
20240411,140605,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12840,-100,5,-0.77,152658100,11878,54.75,12940,12940,12800,16820,9060,12940,12852.17,1.67,0,-821,13306,13122,13016,12832,12726,13070,12780,142,3880,1000,9310,10,1,14202975,1824,18.24,0.45,12,0.08,704.00,28448.00,22300,20230622,-42.42,11910,20231027,7.81,15660,-18.01,20240110,12800,0.31,20240411,22300,-42.42,20230622,11910,7.81,20231027,1.13,N,081000,1000,142 억,,236729,N,N,84,N,00,N
20240411,130558,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12840,-100,5,-0.77,147612790,11485,52.94,12940,12940,12800,16820,9060,12940,12852.66,1.67,0,-980,13306,13122,13016,12832,12726,13070,12780,142,3880,1000,9310,10,1,14202975,1824,18.24,0.45,12,0.08,704.00,28448.00,22300,20230622,-42.42,11910,20231027,7.81,15660,-18.01,20240110,12800,0.31,20240411,22300,-42.42,20230622,11910,7.81,20231027,1.13,N,081000,1000,142 억,,236729,N,N,84,N,00,N
20240411,120606,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12870,-70,5,-0.54,112317520,8737,40.27,12940,12940,12800,16820,9060,12940,12855.39,1.67,0,-1334,13306,13122,13016,12832,12726,13070,12780,142,3880,1000,9310,10,1,14202975,1828,18.28,0.45,12,0.06,704.00,28448.00,22300,20230622,-42.29,11910,20231027,8.06,15660,-17.82,20240110,12800,0.55,20240411,22300,-42.29,20230622,11910,8.06,20231027,1.13,N,081000,1000,142 억,,236729,N,N,84,N,00,N
20240411,110601,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12870,-70,5,-0.54,95473870,7429,34.24,12940,12940,12800,16820,9060,12940,12851.51,1.67,0,-1251,13306,13122,13016,12832,12726,13070,12780,142,3880,1000,9310,10,1,14202975,1828,18.28,0.45,12,0.05,704.00,28448.00,22300,20230622,-42.29,11910,20231027,8.06,15660,-17.82,20240110,12800,0.55,20240411,22300,-42.29,20230622,11910,8.06,20231027,1.13,N,081000,1000,142 억,,236729,N,N,84,N,00,N
20240411,100608,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12890,-50,5,-0.39,72639910,5656,26.07,12940,12940,12800,16820,9060,12940,12842.98,1.67,0,-1204,13306,13122,13016,12832,12726,13070,12780,142,3880,1000,9310,10,1,14202975,1831,18.31,0.45,12,0.04,704.00,28448.00,22300,20230622,-42.20,11910,20231027,8.23,15660,-17.69,20240110,12800,0.70,20240411,22300,-42.20,20230622,11910,8.23,20231027,1.13,N,081000,1000,142 억,,236729,N,N,84,N,00,N
20240411,090604,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12930,-10,5,-0.08,6016510,465,2.14,12940,12940,12930,16820,9060,12940,12938.73,1.67,0,-8,13306,13122,13016,12832,12726,13070,12780,142,3880,1000,9310,10,1,14202975,1836,18.37,0.45,12,0.00,704.00,28448.00,22300,20230622,-42.02,11910,20231027,8.56,15660,-17.43,20240110,12910,0.15,20240409,22300,-42.02,20230622,11910,8.56,20231027,1.13,N,081000,1000,142 억,,236729,N,N,84,N,00,N
20240409,160554,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12940,-190,5,-1.45,282435000,21695,153.60,13130,13200,12910,17060,9200,13130,13018.72,1.67,0,-148,13623,13376,13233,12986,12843,13305,12915,142,3930,1000,9450,10,1,14202975,1838,18.38,0.45,12,0.15,704.00,28448.00,22300,20230622,-41.97,11910,20231027,8.65,15660,-17.37,20240110,12910,0.23,20240409,22300,-41.97,20230622,11910,8.65,20231027,1.13,N,081000,1000,142 억,,236809,N,N,84,N,00,N
20240409,150558,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12920,-210,5,-1.60,271945650,20884,147.86,13130,13200,12910,17060,9200,13130,13021.72,1.67,0,-145,13623,13376,13233,12986,12843,13305,12915,142,3930,1000,9450,10,1,14202975,1835,18.35,0.45,12,0.15,704.00,28448.00,22300,20230622,-42.06,11910,20231027,8.48,15660,-17.50,20240110,12910,0.08,20240409,22300,-42.06,20230622,11910,8.48,20231027,1.13,N,081000,1000,142 억,,236809,N,N,0,N,00,N
20240409,140602,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12920,-210,5,-1.60,237613910,18227,129.05,13130,13200,12910,17060,9200,13130,13036.37,1.67,0,-124,13623,13376,13233,12986,12843,13305,12915,142,3930,1000,9450,10,1,14202975,1835,18.35,0.45,12,0.13,704.00,28448.00,22300,20230622,-42.06,11910,20231027,8.48,15660,-17.50,20240110,12910,0.08,20240409,22300,-42.06,20230622,11910,8.48,20231027,1.13,N,081000,1000,142 억,,236809,N,N,0,N,00,N
20240409,130556,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12980,-150,5,-1.14,205849260,15772,111.67,13130,13200,12970,17060,9200,13130,13051.56,1.67,0,-108,13623,13376,13233,12986,12843,13305,12915,142,3930,1000,9450,10,1,14202975,1844,18.44,0.46,12,0.11,704.00,28448.00,22300,20230622,-41.79,11910,20231027,8.98,15660,-17.11,20240110,12970,0.08,20240409,22300,-41.79,20230622,11910,8.98,20231027,1.13,N,081000,1000,142 억,,236809,N,N,0,N,00,N
20240409,120559,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13030,-100,5,-0.76,148474100,11364,80.46,13130,13200,13000,17060,9200,13130,13065.30,1.67,0,-239,13623,13376,13233,12986,12843,13305,12915,142,3930,1000,9450,10,1,14202975,1851,18.51,0.46,12,0.08,704.00,28448.00,22300,20230622,-41.57,11910,20231027,9.40,15660,-16.79,20240110,13000,0.23,20240409,22300,-41.57,20230622,11910,9.40,20231027,1.13,N,081000,1000,142 억,,236809,N,N,0,N,00,N
20240409,110558,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13050,-80,5,-0.61,91657920,7000,49.56,13130,13200,13050,17060,9200,13130,13093.99,1.67,0,-101,13623,13376,13233,12986,12843,13305,12915,142,3930,1000,9450,10,1,14202975,1853,18.54,0.46,12,0.05,704.00,28448.00,22300,20230622,-41.48,11910,20231027,9.57,15660,-16.67,20240110,13050,0.00,20240409,22300,-41.48,20230622,11910,9.57,20231027,1.13,N,081000,1000,142 억,,236809,N,N,0,N,00,N
20240409,100554,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13150,20,2,0.15,47987380,3658,25.90,13130,13200,13080,17060,9200,13130,13118.47,1.67,0,335,13623,13376,13233,12986,12843,13305,12915,142,3930,1000,9450,10,1,14202975,1868,18.68,0.46,12,0.03,704.00,28448.00,22300,20230622,-41.03,11910,20231027,10.41,15660,-16.03,20240110,13080,0.54,20240409,22300,-41.03,20230622,11910,10.41,20231027,1.13,N,081000,1000,142 억,,236809,N,N,0,N,00,N
20240409,090604,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13130,0,3,0.00,971620,74,0.52,13130,13130,13130,17060,9200,13130,13130.00,1.67,0,0,13623,13376,13233,12986,12843,13305,12915,142,3930,1000,9450,10,1,14202975,1865,18.65,0.46,12,0.00,704.00,28448.00,22300,20230622,-41.12,11910,20231027,10.24,15660,-16.16,20240110,13090,0.31,20240408,22300,-41.12,20230622,11910,10.24,20231027,1.13,N,081000,1000,142 억,,236809,N,N,0,N,00,N
20240408,160551,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13130,-160,5,-1.20,185689740,14124,100.99,13290,13480,13090,17270,9310,13290,13147.11,1.68,0,-2094,13510,13400,13340,13230,13170,13370,13200,142,3980,1000,9560,10,1,14202975,1865,18.65,0.46,12,0.10,704.00,28448.00,22300,20230622,-41.12,11910,20231027,10.24,15660,-16.16,20240110,13090,0.31,20240408,22300,-41.12,20230622,11910,10.24,20231027,1.13,N,081000,1000,142 억,,238393,N,N,135,N,00,N
20240408,150556,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13160,-130,5,-0.98,169169110,12867,92.00,13290,13480,13090,17270,9310,13290,13147.52,1.68,0,-2093,13510,13400,13340,13230,13170,13370,13200,142,3980,1000,9560,10,1,14202975,1869,18.69,0.46,12,0.09,704.00,28448.00,22300,20230622,-40.99,11910,20231027,10.50,15660,-15.96,20240110,13090,0.53,20240408,22300,-40.99,20230622,11910,10.50,20231027,1.13,N,081000,1000,142 억,,238393,N,N,135,N,00,N
20240408,140558,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13170,-120,5,-0.90,164271530,12495,89.34,13290,13480,13090,17270,9310,13290,13146.98,1.68,0,-2031,13510,13400,13340,13230,13170,13370,13200,142,3980,1000,9560,10,1,14202975,1871,18.71,0.46,12,0.09,704.00,28448.00,22300,20230622,-40.94,11910,20231027,10.58,15660,-15.90,20240110,13090,0.61,20240408,22300,-40.94,20230622,11910,10.58,20231027,1.13,N,081000,1000,142 억,,238393,N,N,135,N,00,N
20240408,130555,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13210,-80,5,-0.60,161952220,12319,88.08,13290,13480,13090,17270,9310,13290,13146.54,1.68,0,-2000,13510,13400,13340,13230,13170,13370,13200,142,3980,1000,9560,10,1,14202975,1876,18.76,0.46,12,0.09,704.00,28448.00,22300,20230622,-40.76,11910,20231027,10.92,15660,-15.64,20240110,13090,0.92,20240408,22300,-40.76,20230622,11910,10.92,20231027,1.13,N,081000,1000,142 억,,238393,N,N,135,N,00,N
20240408,120557,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13120,-170,5,-1.28,131468380,10005,71.54,13290,13480,13090,17270,9310,13290,13140.27,1.68,0,-1432,13510,13400,13340,13230,13170,13370,13200,142,3980,1000,9560,10,1,14202975,1863,18.64,0.46,12,0.07,704.00,28448.00,22300,20230622,-41.17,11910,20231027,10.16,15660,-16.22,20240110,13090,0.23,20240408,22300,-41.17,20230622,11910,10.16,20231027,1.13,N,081000,1000,142 억,,238393,N,N,135,N,00,N
20240408,110559,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13110,-180,5,-1.35,108529920,8255,59.02,13290,13480,13090,17270,9310,13290,13147.17,1.68,0,-1423,13510,13400,13340,13230,13170,13370,13200,142,3980,1000,9560,10,1,14202975,1862,18.62,0.46,12,0.06,704.00,28448.00,22300,20230622,-41.21,11910,20231027,10.08,15660,-16.28,20240110,13090,0.15,20240408,22300,-41.21,20230622,11910,10.08,20231027,1.13,N,081000,1000,142 억,,238393,N,N,135,N,00,N
20240408,100551,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13240,-50,5,-0.38,70747080,5389,38.53,13290,13290,13090,17270,9310,13290,13128.05,1.68,0,-871,13510,13400,13340,13230,13170,13370,13200,142,3980,1000,9560,10,1,14202975,1880,18.81,0.47,12,0.04,704.00,28448.00,22300,20230622,-40.63,11910,20231027,11.17,15660,-15.45,20240110,13090,1.15,20240408,22300,-40.63,20230622,11910,11.17,20231027,1.13,N,081000,1000,142 억,,238393,N,N,135,N,00,N
20240408,090557,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13190,-100,5,-0.75,4356710,329,2.35,13290,13290,13190,17270,9310,13290,13242.28,1.68,0,-211,13510,13400,13340,13230,13170,13370,13200,142,3980,1000,9560,10,1,14202975,1873,18.74,0.46,12,0.00,704.00,28448.00,22300,20230622,-40.85,11910,20231027,10.75,15660,-15.77,20240110,13100,0.69,20240401,22300,-40.85,20230622,11910,10.75,20231027,1.13,N,081000,1000,142 억,,238393,N,N,135,N,00,N
20240405,160557,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13290,-180,5,-1.34,177244610,13291,49.31,13450,13450,13280,17510,9430,13470,13335.86,1.68,0,-154,13763,13616,13433,13286,13103,13525,13195,142,4040,1000,9690,10,1,14202975,1888,18.88,0.47,12,0.09,704.00,28448.00,22300,20230622,-40.40,11910,20231027,11.59,15660,-15.13,20240110,13100,1.45,20240401,22300,-40.40,20230622,11910,11.59,20231027,1.12,N,081000,1000,142 억,,238441,N,N,135,N,00,N
20240405,150554,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13310,-160,5,-1.19,157350920,11795,43.76,13450,13450,13280,17510,9430,13470,13340.48,1.68,0,17,13763,13616,13433,13286,13103,13525,13195,142,4040,1000,9690,10,1,14202975,1890,18.91,0.47,12,0.08,704.00,28448.00,22300,20230622,-40.31,11910,20231027,11.75,15660,-15.01,20240110,13100,1.60,20240401,22300,-40.31,20230622,11910,11.75,20231027,1.12,N,081000,1000,142 억,,238441,N,N,7,N,00,N
20240405,140553,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13310,-160,5,-1.19,134078260,10047,37.28,13450,13450,13280,17510,9430,13470,13345.10,1.68,0,-115,13763,13616,13433,13286,13103,13525,13195,142,4040,1000,9690,10,1,14202975,1890,18.91,0.47,12,0.07,704.00,28448.00,22300,20230622,-40.31,11910,20231027,11.75,15660,-15.01,20240110,13100,1.60,20240401,22300,-40.31,20230622,11910,11.75,20231027,1.12,N,081000,1000,142 억,,238441,N,N,7,N,00,N
20240405,130552,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13310,-160,5,-1.19,110692620,8290,30.76,13450,13450,13280,17510,9430,13470,13352.55,1.68,0,43,13763,13616,13433,13286,13103,13525,13195,142,4040,1000,9690,10,1,14202975,1890,18.91,0.47,12,0.06,704.00,28448.00,22300,20230622,-40.31,11910,20231027,11.75,15660,-15.01,20240110,13100,1.60,20240401,22300,-40.31,20230622,11910,11.75,20231027,1.12,N,081000,1000,142 억,,238441,N,N,7,N,00,N
20240405,120553,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13360,-110,5,-0.82,91101650,6820,25.30,13450,13450,13280,17510,9430,13470,13358.01,1.68,0,-337,13763,13616,13433,13286,13103,13525,13195,142,4040,1000,9690,10,1,14202975,1898,18.98,0.47,12,0.05,704.00,28448.00,22300,20230622,-40.09,11910,20231027,12.17,15660,-14.69,20240110,13100,1.98,20240401,22300,-40.09,20230622,11910,12.17,20231027,1.12,N,081000,1000,142 억,,238441,N,N,7,N,00,N
20240405,110557,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13370,-100,5,-0.74,69992410,5238,19.43,13450,13450,13280,17510,9430,13470,13362.43,1.68,0,-292,13763,13616,13433,13286,13103,13525,13195,142,4040,1000,9690,10,1,14202975,1899,18.99,0.47,12,0.04,704.00,28448.00,22300,20230622,-40.04,11910,20231027,12.26,15660,-14.62,20240110,13100,2.06,20240401,22300,-40.04,20230622,11910,12.26,20231027,1.12,N,081000,1000,142 억,,238441,N,N,7,N,00,N
20240405,100510,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13400,-70,5,-0.52,55647960,4165,15.45,13450,13450,13280,17510,9430,13470,13360.85,1.68,0,-72,13763,13616,13433,13286,13103,13525,13195,142,4040,1000,9690,10,1,14202975,1903,19.03,0.47,12,0.03,704.00,28448.00,22300,20230622,-39.91,11910,20231027,12.51,15660,-14.43,20240110,13100,2.29,20240401,22300,-39.91,20230622,11910,12.51,20231027,1.12,N,081000,1000,142 억,,238441,N,N,7,N,00,N
20240405,090546,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13310,-160,5,-1.19,2516360,188,0.70,13450,13450,13310,17510,9430,13470,13384.89,1.68,0,-72,13763,13616,13433,13286,13103,13525,13195,142,4040,1000,9690,10,1,14202975,1890,18.91,0.47,12,0.00,704.00,28448.00,22300,20230622,-40.31,11910,20231027,11.75,15660,-15.01,20240110,13100,1.60,20240401,22300,-40.31,20230622,11910,11.75,20231027,1.12,N,081000,1000,142 억,,238441,N,N,7,N,00,N
20240404,160547,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13470,-130,5,-0.96,360299250,26952,161.89,13550,13580,13250,17680,9520,13600,13368.06,1.70,0,-3862,13880,13740,13610,13470,13340,13675,13405,142,4080,1000,9790,10,1,14202975,1913,19.13,0.47,12,0.19,704.00,28448.00,22300,20230622,-39.60,11910,20231027,13.10,15660,-13.98,20240110,13100,2.82,20240401,22300,-39.60,20230622,11910,13.10,20231027,1.13,N,081000,1000,142 억,,242003,N,N,7,N,00,N
20240404,150545,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13320,-280,5,-2.06,325141230,24316,146.06,13550,13580,13250,17680,9520,13600,13371.40,1.70,0,-3701,13880,13740,13610,13470,13340,13675,13405,142,4080,1000,9790,10,1,14202975,1892,18.92,0.47,12,0.17,704.00,28448.00,22300,20230622,-40.27,11910,20231027,11.84,15660,-14.94,20240110,13100,1.68,20240401,22300,-40.27,20230622,11910,11.84,20231027,1.13,N,081000,1000,142 억,,242003,N,N,27,N,00,N
20240404,140546,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13320,-280,5,-2.06,288168030,21539,129.38,13550,13580,13250,17680,9520,13600,13378.79,1.70,0,-3556,13880,13740,13610,13470,13340,13675,13405,142,4080,1000,9790,10,1,14202975,1892,18.92,0.47,12,0.15,704.00,28448.00,22300,20230622,-40.27,11910,20231027,11.84,15660,-14.94,20240110,13100,1.68,20240401,22300,-40.27,20230622,11910,11.84,20231027,1.13,N,081000,1000,142 억,,242003,N,N,27,N,00,N
20240404,130540,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13280,-320,5,-2.35,264473120,19757,118.67,13550,13580,13250,17680,9520,13600,13386.19,1.70,0,-3239,13880,13740,13610,13470,13340,13675,13405,142,4080,1000,9790,10,1,14202975,1886,18.86,0.47,12,0.14,704.00,28448.00,22300,20230622,-40.45,11910,20231027,11.50,15660,-15.20,20240110,13100,1.37,20240401,22300,-40.45,20230622,11910,11.50,20231027,1.13,N,081000,1000,142 억,,242003,N,N,27,N,00,N
20240404,120544,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13320,-280,5,-2.06,192352240,14333,86.09,13550,13580,13280,17680,9520,13600,13420.11,1.70,0,-2710,13880,13740,13610,13470,13340,13675,13405,142,4080,1000,9790,10,1,14202975,1892,18.92,0.47,12,0.10,704.00,28448.00,22300,20230622,-40.27,11910,20231027,11.84,15660,-14.94,20240110,13100,1.68,20240401,22300,-40.27,20230622,11910,11.84,20231027,1.13,N,081000,1000,142 억,,242003,N,N,27,N,00,N
20240404,110545,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13420,-180,5,-1.32,95077340,7040,42.29,13550,13580,13420,17680,9520,13600,13505.17,1.70,0,-1766,13880,13740,13610,13470,13340,13675,13405,142,4080,1000,9790,10,1,14202975,1906,19.06,0.47,12,0.05,704.00,28448.00,22300,20230622,-39.82,11910,20231027,12.68,15660,-14.30,20240110,13100,2.44,20240401,22300,-39.82,20230622,11910,12.68,20231027,1.13,N,081000,1000,142 억,,242003,N,N,27,N,00,N
20240404,100545,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13530,-70,5,-0.51,39688050,2931,17.61,13550,13580,13510,17680,9520,13600,13540.59,1.70,0,-350,13880,13740,13610,13470,13340,13675,13405,142,4080,1000,9790,10,1,14202975,1922,19.22,0.48,12,0.02,704.00,28448.00,22300,20230622,-39.33,11910,20231027,13.60,15660,-13.60,20240110,13100,3.28,20240401,22300,-39.33,20230622,11910,13.60,20231027,1.13,N,081000,1000,142 억,,242003,N,N,27,N,00,N
20240404,090545,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13520,-80,5,-0.59,5640510,416,2.50,13550,13580,13520,17680,9520,13600,13557.91,1.70,0,-142,13880,13740,13610,13470,13340,13675,13405,142,4080,1000,9790,10,1,14202975,1920,19.20,0.48,12,0.00,704.00,28448.00,22300,20230622,-39.37,11910,20231027,13.52,15660,-13.67,20240110,13100,3.21,20240401,22300,-39.37,20230622,11910,13.52,20231027,1.13,N,081000,1000,142 억,,242003,N,N,27,N,00,N
20240403,160545,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13600,-210,5,-1.52,221555080,16347,105.30,13750,13750,13480,17950,9670,13810,13553.26,1.72,0,-3468,14163,13986,13873,13696,13583,13930,13640,142,4140,1000,9940,10,1,14202975,1932,19.32,0.48,12,0.12,704.00,28448.00,22300,20230622,-39.01,11910,20231027,14.19,15660,-13.15,20240110,13100,3.82,20240401,22300,-39.01,20230622,11910,14.19,20231027,1.13,N,081000,1000,142 억,,244864,N,N,27,N,00,N
20240403,150543,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13520,-290,5,-2.10,211918670,15637,100.73,13750,13750,13480,17950,9670,13810,13552.39,1.72,0,-3491,14163,13986,13873,13696,13583,13930,13640,142,4140,1000,9940,10,1,14202975,1920,19.20,0.48,12,0.11,704.00,28448.00,22300,20230622,-39.37,11910,20231027,13.52,15660,-13.67,20240110,13100,3.21,20240401,22300,-39.37,20230622,11910,13.52,20231027,1.13,N,081000,1000,142 억,,244864,N,N,39,N,00,N
20240403,140539,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13560,-250,5,-1.81,194288300,14334,92.33,13750,13750,13480,17950,9670,13810,13554.37,1.72,0,-3110,14163,13986,13873,13696,13583,13930,13640,142,4140,1000,9940,10,1,14202975,1926,19.26,0.48,12,0.10,704.00,28448.00,22300,20230622,-39.19,11910,20231027,13.85,15660,-13.41,20240110,13100,3.51,20240401,22300,-39.19,20230622,11910,13.85,20231027,1.13,N,081000,1000,142 억,,244864,N,N,39,N,00,N
20240403,130540,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13500,-310,5,-2.24,185163950,13660,87.99,13750,13750,13480,17950,9670,13810,13555.19,1.72,0,-2761,14163,13986,13873,13696,13583,13930,13640,142,4140,1000,9940,10,1,14202975,1917,19.18,0.47,12,0.10,704.00,28448.00,22300,20230622,-39.46,11910,20231027,13.35,15660,-13.79,20240110,13100,3.05,20240401,22300,-39.46,20230622,11910,13.35,20231027,1.13,N,081000,1000,142 억,,244864,N,N,39,N,00,N
20240403,120539,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13500,-310,5,-2.24,160037780,11798,76.00,13750,13750,13480,17950,9670,13810,13564.82,1.72,0,-2726,14163,13986,13873,13696,13583,13930,13640,142,4140,1000,9940,10,1,14202975,1917,19.18,0.47,12,0.08,704.00,28448.00,22300,20230622,-39.46,11910,20231027,13.35,15660,-13.79,20240110,13100,3.05,20240401,22300,-39.46,20230622,11910,13.35,20231027,1.13,N,081000,1000,142 억,,244864,N,N,39,N,00,N
20240403,110540,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13560,-250,5,-1.81,99392970,7309,47.08,13750,13750,13530,17950,9670,13810,13598.71,1.72,0,-2181,14163,13986,13873,13696,13583,13930,13640,142,4140,1000,9940,10,1,14202975,1926,19.26,0.48,12,0.05,704.00,28448.00,22300,20230622,-39.19,11910,20231027,13.85,15660,-13.41,20240110,13100,3.51,20240401,22300,-39.19,20230622,11910,13.85,20231027,1.13,N,081000,1000,142 억,,244864,N,N,39,N,00,N
20240403,100541,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13650,-160,5,-1.16,58810420,4317,27.81,13750,13750,13580,17950,9670,13810,13622.98,1.72,0,-1878,14163,13986,13873,13696,13583,13930,13640,142,4140,1000,9940,10,1,14202975,1939,19.39,0.48,12,0.03,704.00,28448.00,22300,20230622,-38.79,11910,20231027,14.61,15660,-12.84,20240110,13100,4.20,20240401,22300,-38.79,20230622,11910,14.61,20231027,1.13,N,081000,1000,142 억,,244864,N,N,39,N,00,N
20240403,090541,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13690,-120,5,-0.87,2992920,218,1.40,13750,13750,13690,17950,9670,13810,13728.99,1.72,0,-61,14163,13986,13873,13696,13583,13930,13640,142,4140,1000,9940,10,1,14202975,1944,19.45,0.48,12,0.00,704.00,28448.00,22300,20230622,-38.61,11910,20231027,14.95,15660,-12.58,20240110,13100,4.50,20240401,22300,-38.61,20230622,11910,14.95,20231027,1.13,N,081000,1000,142 억,,244864,N,N,39,N,00,N
20240402,160531,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13810,-230,5,-1.64,214489360,15447,61.85,13950,14050,13760,18250,9830,14040,13885.49,1.74,0,1147,14733,14386,13743,13396,12753,14560,13570,142,4210,1000,10100,10,1,14202975,1961,19.62,0.49,12,0.11,704.00,28448.00,22300,20230622,-38.07,11910,20231027,15.95,15660,-11.81,20240110,13100,5.42,20240401,22300,-38.07,20230622,11910,15.95,20231027,1.15,N,081000,1000,142 억,,247317,N,N,39,N,00,N
20240402,150538,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13850,-190,5,-1.35,202773790,14600,58.46,13950,14050,13760,18250,9830,14040,13888.61,1.74,0,1196,14733,14386,13743,13396,12753,14560,13570,142,4210,1000,10100,10,1,14202975,1967,19.67,0.49,12,0.10,704.00,28448.00,22300,20230622,-37.89,11910,20231027,16.29,15660,-11.56,20240110,13100,5.73,20240401,22300,-37.89,20230622,11910,16.29,20231027,1.15,N,081000,1000,142 억,,247317,N,N,3,N,00,N
20240402,140540,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13880,-160,5,-1.14,167188800,12031,48.17,13950,14050,13760,18250,9830,14040,13896.49,1.74,0,1257,14733,14386,13743,13396,12753,14560,13570,142,4210,1000,10100,10,1,14202975,1971,19.72,0.49,12,0.08,704.00,28448.00,22300,20230622,-37.76,11910,20231027,16.54,15660,-11.37,20240110,13100,5.95,20240401,22300,-37.76,20230622,11910,16.54,20231027,1.15,N,081000,1000,142 억,,247317,N,N,3,N,00,N
20240402,130531,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13930,-110,5,-0.78,149231820,10738,43.00,13950,14050,13760,18250,9830,14040,13897.53,1.74,0,1608,14733,14386,13743,13396,12753,14560,13570,142,4210,1000,10100,10,1,14202975,1978,19.79,0.49,12,0.08,704.00,28448.00,22300,20230622,-37.53,11910,20231027,16.96,15660,-11.05,20240110,13100,6.34,20240401,22300,-37.53,20230622,11910,16.96,20231027,1.15,N,081000,1000,142 억,,247317,N,N,3,N,00,N
20240402,120531,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13880,-160,5,-1.14,140988280,10145,40.62,13950,14050,13760,18250,9830,14040,13897.30,1.74,0,1597,14733,14386,13743,13396,12753,14560,13570,142,4210,1000,10100,10,1,14202975,1971,19.72,0.49,12,0.07,704.00,28448.00,22300,20230622,-37.76,11910,20231027,16.54,15660,-11.37,20240110,13100,5.95,20240401,22300,-37.76,20230622,11910,16.54,20231027,1.15,N,081000,1000,142 억,,247317,N,N,3,N,00,N
20240402,110533,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13850,-190,5,-1.35,108584920,7812,31.28,13950,14050,13760,18250,9830,14040,13899.74,1.74,0,1578,14733,14386,13743,13396,12753,14560,13570,142,4210,1000,10100,10,1,14202975,1967,19.67,0.49,12,0.06,704.00,28448.00,22300,20230622,-37.89,11910,20231027,16.29,15660,-11.56,20240110,13100,5.73,20240401,22300,-37.89,20230622,11910,16.29,20231027,1.15,N,081000,1000,142 억,,247317,N,N,3,N,00,N
20240402,100533,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13880,-160,5,-1.14,56150220,4017,16.08,13950,14050,13880,18250,9830,14040,13978.13,1.74,0,156,14733,14386,13743,13396,12753,14560,13570,142,4210,1000,10100,10,1,14202975,1971,19.72,0.49,12,0.03,704.00,28448.00,22300,20230622,-37.76,11910,20231027,16.54,15660,-11.37,20240110,13100,5.95,20240401,22300,-37.76,20230622,11910,16.54,20231027,1.15,N,081000,1000,142 억,,247317,N,N,3,N,00,N
20240402,090534,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13950,-90,5,-0.64,1548540,111,0.44,13950,13950,13950,18250,9830,14040,13950.00,1.74,0,-15,14733,14386,13743,13396,12753,14560,13570,142,4210,1000,10100,10,1,14202975,1981,19.82,0.49,12,0.00,704.00,28448.00,22300,20230622,-37.44,11910,20231027,17.13,15660,-10.92,20240110,13100,6.49,20240401,22300,-37.44,20230622,11910,17.13,20231027,1.15,N,081000,1000,142 억,,247317,N,N,3,N,00,N
20240401,160531,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14040,290,2,2.11,342502170,24949,227.74,13700,14090,13100,17870,9630,13750,13727.84,1.68,0,6523,13936,13842,13776,13682,13616,13810,13650,142,4120,1000,9900,10,1,14202975,1994,19.94,0.49,12,0.18,704.00,28448.00,22300,20230622,-37.04,11910,20231027,17.88,15660,-10.34,20240110,13100,7.18,20240401,22300,-37.04,20230622,11910,17.88,20231027,1.15,N,081000,1000,142 억,,238621,N,N,3,N,00,N
20240401,150533,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14020,270,2,1.96,334825460,24402,222.75,13700,14090,13100,17870,9630,13750,13721.23,1.68,0,6244,13936,13842,13776,13682,13616,13810,13650,142,4120,1000,9900,10,1,14202975,1991,19.91,0.49,12,0.17,704.00,28448.00,22300,20230622,-37.13,11910,20231027,17.72,15660,-10.47,20240110,13100,7.02,20240401,22300,-37.13,20230622,11910,17.72,20231027,1.15,N,081000,1000,142 억,,238621,N,N,2,N,00,N
20240401,140529,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13920,170,2,1.24,300172620,21927,200.16,13700,13980,13100,17870,9630,13750,13689.63,1.68,0,4436,13936,13842,13776,13682,13616,13810,13650,142,4120,1000,9900,10,1,14202975,1977,19.77,0.49,12,0.15,704.00,28448.00,22300,20230622,-37.58,11910,20231027,16.88,15660,-11.11,20240110,13100,6.26,20240401,22300,-37.58,20230622,11910,16.88,20231027,1.15,N,081000,1000,142 억,,238621,N,N,2,N,00,N
20240401,130527,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13930,180,2,1.31,259194540,18991,173.35,13700,13980,13100,17870,9630,13750,13648.28,1.68,0,3371,13936,13842,13776,13682,13616,13810,13650,142,4120,1000,9900,10,1,14202975,1978,19.79,0.49,12,0.13,704.00,28448.00,22300,20230622,-37.53,11910,20231027,16.96,15660,-11.05,20240110,13100,6.34,20240401,22300,-37.53,20230622,11910,16.96,20231027,1.15,N,081000,1000,142 억,,238621,N,N,2,N,00,N
20240401,120533,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13840,90,2,0.65,237331560,17417,158.99,13700,13980,13100,17870,9630,13750,13626.43,1.68,0,2742,13936,13842,13776,13682,13616,13810,13650,142,4120,1000,9900,10,1,14202975,1966,19.66,0.49,12,0.12,704.00,28448.00,22300,20230622,-37.94,11910,20231027,16.20,15660,-11.62,20240110,13100,5.65,20240401,22300,-37.94,20230622,11910,16.20,20231027,1.15,N,081000,1000,142 억,,238621,N,N,2,N,00,N
20240401,110531,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13830,80,2,0.58,208636650,15343,140.05,13700,13980,13100,17870,9630,13750,13598.17,1.68,0,1977,13936,13842,13776,13682,13616,13810,13650,142,4120,1000,9900,10,1,14202975,1964,19.64,0.49,12,0.11,704.00,28448.00,22300,20230622,-37.98,11910,20231027,16.12,15660,-11.69,20240110,13100,5.57,20240401,22300,-37.98,20230622,11910,16.12,20231027,1.15,N,081000,1000,142 억,,238621,N,N,2,N,00,N
20240401,100528,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13810,60,2,0.44,204143220,15018,137.09,13700,13980,13100,17870,9630,13750,13593.24,1.68,0,1970,13936,13842,13776,13682,13616,13810,13650,142,4120,1000,9900,10,1,14202975,1961,19.62,0.49,12,0.11,704.00,28448.00,22300,20230622,-38.07,11910,20231027,15.95,15660,-11.81,20240110,13100,5.42,20240401,22300,-38.07,20230622,11910,15.95,20231027,1.15,N,081000,1000,142 억,,238621,N,N,2,N,00,N
20240401,090529,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13760,10,2,0.07,128225410,9505,86.76,13700,13980,13100,17870,9630,13750,13490.31,1.68,0,1366,13936,13842,13776,13682,13616,13810,13650,142,4120,1000,9900,10,1,14202975,1954,19.55,0.48,12,0.07,704.00,28448.00,22300,20230622,-38.30,11910,20231027,15.53,15660,-12.13,20240110,13100,5.04,20240401,22300,-38.30,20230622,11910,15.53,20231027,1.15,N,081000,1000,142 억,,238621,N,N,2,N,00,N