KissMeData/081000/price/prices-20240601.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240628,160705,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15810,0,3,0.00,520880300,32970,99.30,15800,15980,15680,20550,11070,15810,15798.61,1.57,0,4839,16556,16182,15996,15622,15436,16090,15530,142,4740,1000,11380,10,1,14202975,2245,22.46,0.56,12,0.23,704.00,28448.00,22300,20230622,-29.10,11910,20231027,32.75,21000,-24.71,20240604,12400,27.50,20240419,21600,-26.81,20230703,11910,32.75,20231027,1.62,N,081000,1000,142 억,,223016,N,N,13,N,00,N
20240628,150716,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15810,0,3,0.00,509199840,32231,97.08,15800,15980,15680,20550,11070,15810,15798.44,1.57,0,4701,16556,16182,15996,15622,15436,16090,15530,142,4740,1000,11380,10,1,14202975,2245,22.46,0.56,12,0.23,704.00,28448.00,22300,20230622,-29.10,11910,20231027,32.75,21000,-24.71,20240604,12400,27.50,20240419,21600,-26.81,20230703,11910,32.75,20231027,1.62,N,081000,1000,142 억,,223016,N,N,25,N,00,N
20240628,140715,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15710,-100,5,-0.63,450290690,28486,85.80,15800,15980,15680,20550,11070,15810,15807.44,1.57,0,4226,16556,16182,15996,15622,15436,16090,15530,142,4740,1000,11380,10,1,14202975,2231,22.32,0.55,12,0.20,704.00,28448.00,22300,20230622,-29.55,11910,20231027,31.91,21000,-25.19,20240604,12400,26.69,20240419,21600,-27.27,20230703,11910,31.91,20231027,1.62,N,081000,1000,142 억,,223016,N,N,25,N,00,N
20240628,130715,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15700,-110,5,-0.70,344621900,21816,65.71,15800,15980,15680,20550,11070,15810,15796.74,1.57,0,3452,16556,16182,15996,15622,15436,16090,15530,142,4740,1000,11380,10,1,14202975,2230,22.30,0.55,12,0.15,704.00,28448.00,22300,20230622,-29.60,11910,20231027,31.82,21000,-25.24,20240604,12400,26.61,20240419,21600,-27.31,20230703,11910,31.82,20231027,1.62,N,081000,1000,142 억,,223016,N,N,25,N,00,N
20240628,120715,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15800,-10,5,-0.06,285015410,18025,54.29,15800,15980,15700,20550,11070,15810,15812.23,1.57,0,3101,16556,16182,15996,15622,15436,16090,15530,142,4740,1000,11380,10,1,14202975,2244,22.44,0.56,12,0.13,704.00,28448.00,22300,20230622,-29.15,11910,20231027,32.66,21000,-24.76,20240604,12400,27.42,20240419,21600,-26.85,20230703,11910,32.66,20231027,1.62,N,081000,1000,142 억,,223016,N,N,25,N,00,N
20240628,110703,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15810,0,3,0.00,241456780,15272,46.00,15800,15980,15700,20550,11070,15810,15810.42,1.57,0,1969,16556,16182,15996,15622,15436,16090,15530,142,4740,1000,11380,10,1,14202975,2245,22.46,0.56,12,0.11,704.00,28448.00,22300,20230622,-29.10,11910,20231027,32.75,21000,-24.71,20240604,12400,27.50,20240419,21600,-26.81,20230703,11910,32.75,20231027,1.62,N,081000,1000,142 억,,223016,N,N,25,N,00,N
20240628,100700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15830,20,2,0.13,109445970,6905,20.80,15800,15980,15720,20550,11070,15810,15850.36,1.57,0,-476,16556,16182,15996,15622,15436,16090,15530,142,4740,1000,11380,10,1,14202975,2248,22.49,0.56,12,0.05,704.00,28448.00,22300,20230622,-29.01,11910,20231027,32.91,21000,-24.62,20240604,12400,27.66,20240419,21600,-26.71,20230703,11910,32.91,20231027,1.62,N,081000,1000,142 억,,223016,N,N,25,N,00,N
20240628,090702,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15750,-60,5,-0.38,17898110,1134,3.42,15800,15850,15720,20550,11070,15810,15782.71,1.57,0,12,16556,16182,15996,15622,15436,16090,15530,142,4740,1000,11380,10,1,14202975,2237,22.37,0.55,12,0.01,704.00,28448.00,22300,20230622,-29.37,11910,20231027,32.24,21000,-25.00,20240604,12400,27.02,20240419,21600,-27.08,20230703,11910,32.24,20231027,1.62,N,081000,1000,142 억,,223016,N,N,25,N,00,N
20240627,160656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15810,-390,5,-2.41,530007270,33053,144.44,16200,16370,15810,21050,11340,16200,16035.64,1.62,0,-7624,16400,16300,16200,16100,16000,16350,16150,142,4850,1000,11660,10,1,14202975,2245,22.46,0.56,12,0.23,704.00,28448.00,22300,20230622,-29.10,11910,20231027,32.75,21000,-24.71,20240604,12400,27.50,20240419,21650,-26.97,20230627,11910,32.75,20231027,1.65,N,081000,1000,142 억,,230336,N,N,25,N,00,N
20240627,150703,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15970,-230,5,-1.42,446792250,27816,121.56,16200,16370,15910,21050,11340,16200,16062.42,1.62,0,-7014,16400,16300,16200,16100,16000,16350,16150,142,4850,1000,11660,10,1,14202975,2268,22.68,0.56,12,0.20,704.00,28448.00,22300,20230622,-28.39,11910,20231027,34.09,21000,-23.95,20240604,12400,28.79,20240419,21650,-26.24,20230627,11910,34.09,20231027,1.65,N,081000,1000,142 억,,230336,N,N,31,N,00,N
20240627,140659,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16040,-160,5,-0.99,383626870,23859,104.27,16200,16370,16000,21050,11340,16200,16078.92,1.62,0,-6867,16400,16300,16200,16100,16000,16350,16150,142,4850,1000,11660,10,1,14202975,2278,22.78,0.56,12,0.17,704.00,28448.00,22300,20230622,-28.07,11910,20231027,34.68,21000,-23.62,20240604,12400,29.35,20240419,21650,-25.91,20230627,11910,34.68,20231027,1.65,N,081000,1000,142 억,,230336,N,N,31,N,00,N
20240627,130659,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16000,-200,5,-1.23,300450910,18664,81.56,16200,16370,16000,21050,11340,16200,16097.88,1.62,0,-5902,16400,16300,16200,16100,16000,16350,16150,142,4850,1000,11660,10,1,14202975,2272,22.73,0.56,12,0.13,704.00,28448.00,22300,20230622,-28.25,11910,20231027,34.34,21000,-23.81,20240604,12400,29.03,20240419,21650,-26.10,20230627,11910,34.34,20231027,1.65,N,081000,1000,142 억,,230336,N,N,31,N,00,N
20240627,120701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16100,-100,5,-0.62,169507890,10504,45.90,16200,16370,16080,21050,11340,16200,16137.46,1.62,0,-3071,16400,16300,16200,16100,16000,16350,16150,142,4850,1000,11660,10,1,14202975,2287,22.87,0.57,12,0.07,704.00,28448.00,22300,20230622,-27.80,11910,20231027,35.18,21000,-23.33,20240604,12400,29.84,20240419,21650,-25.64,20230627,11910,35.18,20231027,1.65,N,081000,1000,142 억,,230336,N,N,31,N,00,N
20240627,110701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16140,-60,5,-0.37,126386650,7830,34.22,16200,16370,16080,21050,11340,16200,16141.33,1.62,0,-2444,16400,16300,16200,16100,16000,16350,16150,142,4850,1000,11660,10,1,14202975,2292,22.93,0.57,12,0.06,704.00,28448.00,22300,20230622,-27.62,11910,20231027,35.52,21000,-23.14,20240604,12400,30.16,20240419,21650,-25.45,20230627,11910,35.52,20231027,1.65,N,081000,1000,142 억,,230336,N,N,31,N,00,N
20240627,100700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16110,-90,5,-0.56,63432050,3926,17.16,16200,16370,16100,21050,11340,16200,16156.92,1.62,0,-737,16400,16300,16200,16100,16000,16350,16150,142,4850,1000,11660,10,1,14202975,2288,22.88,0.57,12,0.03,704.00,28448.00,22300,20230622,-27.76,11910,20231027,35.26,21000,-23.29,20240604,12400,29.92,20240419,21650,-25.59,20230627,11910,35.26,20231027,1.65,N,081000,1000,142 억,,230336,N,N,31,N,00,N
20240627,090700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16210,10,2,0.06,6742670,416,1.82,16200,16370,16180,21050,11340,16200,16208.34,1.62,0,191,16400,16300,16200,16100,16000,16350,16150,142,4850,1000,11660,10,1,14202975,2302,23.03,0.57,12,0.00,704.00,28448.00,22300,20230622,-27.31,11910,20231027,36.10,21000,-22.81,20240604,12400,30.73,20240419,21650,-25.13,20230627,11910,36.10,20231027,1.65,N,081000,1000,142 억,,230336,N,N,31,N,00,N
20240626,160658,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16200,-50,5,-0.31,368974960,22805,63.31,16110,16300,16100,21100,11380,16250,16179.07,1.60,0,3116,16723,16486,16343,16106,15963,16415,16035,142,4850,1000,11700,10,1,14202975,2301,23.01,0.57,12,0.16,704.00,28448.00,22300,20230622,-27.35,11910,20231027,36.02,21000,-22.86,20240604,12400,30.65,20240419,21800,-25.69,20230626,11910,36.02,20231027,1.71,N,081000,1000,142 억,,227195,N,N,30,N,00,N
20240626,150700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16180,-70,5,-0.43,329529150,20368,56.54,16110,16300,16100,21100,11380,16250,16178.23,1.60,0,2995,16723,16486,16343,16106,15963,16415,16035,142,4850,1000,11700,10,1,14202975,2298,22.98,0.57,12,0.14,704.00,28448.00,22300,20230622,-27.44,11910,20231027,35.85,21000,-22.95,20240604,12400,30.48,20240419,21800,-25.78,20230626,11910,35.85,20231027,1.71,N,081000,1000,142 억,,227195,N,N,69,N,00,N
20240626,140658,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16150,-100,5,-0.62,299234790,18497,51.35,16110,16300,16100,21100,11380,16250,16176.87,1.60,0,3002,16723,16486,16343,16106,15963,16415,16035,142,4850,1000,11700,10,1,14202975,2294,22.94,0.57,12,0.13,704.00,28448.00,22300,20230622,-27.58,11910,20231027,35.60,21000,-23.10,20240604,12400,30.24,20240419,21800,-25.92,20230626,11910,35.60,20231027,1.71,N,081000,1000,142 억,,227195,N,N,69,N,00,N
20240626,130700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16220,-30,5,-0.18,272072100,16825,46.71,16110,16300,16100,21100,11380,16250,16169.98,1.60,0,3192,16723,16486,16343,16106,15963,16415,16035,142,4850,1000,11700,10,1,14202975,2304,23.04,0.57,12,0.12,704.00,28448.00,22300,20230622,-27.26,11910,20231027,36.19,21000,-22.76,20240604,12400,30.81,20240419,21800,-25.60,20230626,11910,36.19,20231027,1.71,N,081000,1000,142 억,,227195,N,N,69,N,00,N
20240626,120659,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16190,-60,5,-0.37,228210060,14109,39.17,16110,16300,16100,21100,11380,16250,16173.96,1.60,0,4110,16723,16486,16343,16106,15963,16415,16035,142,4850,1000,11700,10,1,14202975,2299,23.00,0.57,12,0.10,704.00,28448.00,22300,20230622,-27.40,11910,20231027,35.94,21000,-22.90,20240604,12400,30.56,20240419,21800,-25.73,20230626,11910,35.94,20231027,1.71,N,081000,1000,142 억,,227195,N,N,69,N,00,N
20240626,110700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16250,0,3,0.00,192759380,11923,33.10,16110,16300,16100,21100,11380,16250,16165.94,1.60,0,4395,16723,16486,16343,16106,15963,16415,16035,142,4850,1000,11700,10,1,14202975,2308,23.08,0.57,12,0.08,704.00,28448.00,22300,20230622,-27.13,11910,20231027,36.44,21000,-22.62,20240604,12400,31.05,20240419,21800,-25.46,20230626,11910,36.44,20231027,1.71,N,081000,1000,142 억,,227195,N,N,69,N,00,N
20240626,100658,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16230,-20,5,-0.12,171011110,10582,29.38,16110,16300,16100,21100,11380,16250,16159.25,1.60,0,4000,16723,16486,16343,16106,15963,16415,16035,142,4850,1000,11700,10,1,14202975,2305,23.05,0.57,12,0.07,704.00,28448.00,22300,20230622,-27.22,11910,20231027,36.27,21000,-22.71,20240604,12400,30.89,20240419,21800,-25.55,20230626,11910,36.27,20231027,1.71,N,081000,1000,142 억,,227195,N,N,69,N,00,N
20240626,090659,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16160,-90,5,-0.55,17804140,1102,3.06,16110,16250,16110,21100,11380,16250,16141.09,1.60,0,-71,16723,16486,16343,16106,15963,16415,16035,142,4850,1000,11700,10,1,14202975,2295,22.95,0.57,12,0.01,704.00,28448.00,22300,20230622,-27.53,11910,20231027,35.68,21000,-23.05,20240604,12400,30.32,20240419,21800,-25.87,20230626,11910,35.68,20231027,1.71,N,081000,1000,142 억,,227195,N,N,69,N,00,N
20240625,160658,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16250,-220,5,-1.34,569822010,34986,68.87,16320,16580,16200,21400,11530,16470,16287.20,1.53,0,8932,16983,16726,16583,16326,16183,16655,16255,142,4930,1000,11850,10,1,14202975,2308,23.08,0.57,12,0.25,704.00,28448.00,22300,20230622,-27.13,11910,20231027,36.44,21000,-22.62,20240604,12400,31.05,20240419,21800,-25.46,20230626,11910,36.44,20231027,1.71,N,081000,1000,142 억,,217960,N,N,69,N,00,N
20240625,150654,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16320,-150,5,-0.91,505713580,31037,61.09,16320,16580,16210,21400,11530,16470,16293.87,1.53,0,8160,16983,16726,16583,16326,16183,16655,16255,142,4930,1000,11850,10,1,14202975,2318,23.18,0.57,12,0.22,704.00,28448.00,22300,20230622,-26.82,11910,20231027,37.03,21000,-22.29,20240604,12400,31.61,20240419,21800,-25.14,20230626,11910,37.03,20231027,1.71,N,081000,1000,142 억,,217960,N,N,24,N,00,N
20240625,140658,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16350,-120,5,-0.73,447588020,27469,54.07,16320,16580,16210,21400,11530,16470,16294.26,1.53,0,6634,16983,16726,16583,16326,16183,16655,16255,142,4930,1000,11850,10,1,14202975,2322,23.22,0.57,12,0.19,704.00,28448.00,22300,20230622,-26.68,11910,20231027,37.28,21000,-22.14,20240604,12400,31.85,20240419,21800,-25.00,20230626,11910,37.28,20231027,1.71,N,081000,1000,142 억,,217960,N,N,24,N,00,N
20240625,130659,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16320,-150,5,-0.91,357021810,21899,43.11,16320,16580,16220,21400,11530,16470,16303.07,1.53,0,5584,16983,16726,16583,16326,16183,16655,16255,142,4930,1000,11850,10,1,14202975,2318,23.18,0.57,12,0.15,704.00,28448.00,22300,20230622,-26.82,11910,20231027,37.03,21000,-22.29,20240604,12400,31.61,20240419,21800,-25.14,20230626,11910,37.03,20231027,1.71,N,081000,1000,142 억,,217960,N,N,24,N,00,N
20240625,120701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16300,-170,5,-1.03,281454440,17263,33.98,16320,16580,16220,21400,11530,16470,16303.86,1.53,0,3174,16983,16726,16583,16326,16183,16655,16255,142,4930,1000,11850,10,1,14202975,2315,23.15,0.57,12,0.12,704.00,28448.00,22300,20230622,-26.91,11910,20231027,36.86,21000,-22.38,20240604,12400,31.45,20240419,21800,-25.23,20230626,11910,36.86,20231027,1.71,N,081000,1000,142 억,,217960,N,N,24,N,00,N
20240625,110700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16310,-160,5,-0.97,249614250,15309,30.13,16320,16580,16220,21400,11530,16470,16305.01,1.53,0,2678,16983,16726,16583,16326,16183,16655,16255,142,4930,1000,11850,10,1,14202975,2317,23.17,0.57,12,0.11,704.00,28448.00,22300,20230622,-26.86,11910,20231027,36.94,21000,-22.33,20240604,12400,31.53,20240419,21800,-25.18,20230626,11910,36.94,20231027,1.71,N,081000,1000,142 억,,217960,N,N,24,N,00,N
20240625,100657,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16300,-170,5,-1.03,184123220,11288,22.22,16320,16580,16240,21400,11530,16470,16311.34,1.53,0,946,16983,16726,16583,16326,16183,16655,16255,142,4930,1000,11850,10,1,14202975,2315,23.15,0.57,12,0.08,704.00,28448.00,22300,20230622,-26.91,11910,20231027,36.86,21000,-22.38,20240604,12400,31.45,20240419,21800,-25.23,20230626,11910,36.86,20231027,1.71,N,081000,1000,142 억,,217960,N,N,24,N,00,N
20240625,090658,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16510,40,2,0.24,58892300,3610,7.11,16320,16580,16270,21400,11530,16470,16313.44,1.53,0,325,16983,16726,16583,16326,16183,16655,16255,142,4930,1000,11850,10,1,14202975,2345,23.45,0.58,12,0.03,704.00,28448.00,22300,20230622,-25.96,11910,20231027,38.62,21000,-21.38,20240604,12400,33.15,20240419,21800,-24.27,20230626,11910,38.62,20231027,1.71,N,081000,1000,142 억,,217960,N,N,24,N,00,N
20240624,160655,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16470,-380,5,-2.26,820035820,49427,93.45,16700,16840,16440,21900,11800,16850,16591.08,1.48,0,6595,17616,17232,17026,16642,16436,17130,16540,142,5050,1000,12130,10,1,14202975,2339,23.39,0.58,12,0.35,704.00,28448.00,22300,20230622,-26.14,11910,20231027,38.29,21000,-21.57,20240604,12400,32.82,20240419,21800,-24.45,20230626,11910,38.29,20231027,1.71,N,081000,1000,142 억,,210577,N,N,24,N,00,N
20240624,150656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16540,-310,5,-1.84,764529600,46059,87.08,16700,16840,16440,21900,11800,16850,16598.89,1.48,0,5215,17616,17232,17026,16642,16436,17130,16540,142,5050,1000,12130,10,1,14202975,2349,23.49,0.58,12,0.32,704.00,28448.00,22300,20230622,-25.83,11910,20231027,38.87,21000,-21.24,20240604,12400,33.39,20240419,21800,-24.13,20230626,11910,38.87,20231027,1.71,N,081000,1000,142 억,,210577,N,N,57,N,00,N
20240624,140657,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16520,-330,5,-1.96,718544940,43274,81.82,16700,16840,16440,21900,11800,16850,16604.51,1.48,0,4839,17616,17232,17026,16642,16436,17130,16540,142,5050,1000,12130,10,1,14202975,2346,23.47,0.58,12,0.30,704.00,28448.00,22300,20230622,-25.92,11910,20231027,38.71,21000,-21.33,20240604,12400,33.23,20240419,21800,-24.22,20230626,11910,38.71,20231027,1.71,N,081000,1000,142 억,,210577,N,N,57,N,00,N
20240624,130654,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16520,-330,5,-1.96,682745620,41108,77.72,16700,16840,16440,21900,11800,16850,16608.55,1.48,0,4673,17616,17232,17026,16642,16436,17130,16540,142,5050,1000,12130,10,1,14202975,2346,23.47,0.58,12,0.29,704.00,28448.00,22300,20230622,-25.92,11910,20231027,38.71,21000,-21.33,20240604,12400,33.23,20240419,21800,-24.22,20230626,11910,38.71,20231027,1.71,N,081000,1000,142 억,,210577,N,N,57,N,00,N
20240624,120656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16610,-240,5,-1.42,653963190,39370,74.43,16700,16840,16440,21900,11800,16850,16610.67,1.48,0,4703,17616,17232,17026,16642,16436,17130,16540,142,5050,1000,12130,10,1,14202975,2359,23.59,0.58,12,0.28,704.00,28448.00,22300,20230622,-25.52,11910,20231027,39.46,21000,-20.90,20240604,12400,33.95,20240419,21800,-23.81,20230626,11910,39.46,20231027,1.71,N,081000,1000,142 억,,210577,N,N,57,N,00,N
20240624,110658,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16570,-280,5,-1.66,468694120,28178,53.27,16700,16840,16500,21900,11800,16850,16633.30,1.48,0,3953,17616,17232,17026,16642,16436,17130,16540,142,5050,1000,12130,10,1,14202975,2353,23.54,0.58,12,0.20,704.00,28448.00,22300,20230622,-25.70,11910,20231027,39.13,21000,-21.10,20240604,12400,33.63,20240419,21800,-23.99,20230626,11910,39.13,20231027,1.71,N,081000,1000,142 억,,210577,N,N,57,N,00,N
20240624,100656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16710,-140,5,-0.83,383085680,23023,43.53,16700,16840,16500,21900,11800,16850,16639.21,1.48,0,5138,17616,17232,17026,16642,16436,17130,16540,142,5050,1000,12130,10,1,14202975,2373,23.74,0.59,12,0.16,704.00,28448.00,22300,20230622,-25.07,11910,20231027,40.30,21000,-20.43,20240604,12400,34.76,20240419,21800,-23.35,20230626,11910,40.30,20231027,1.71,N,081000,1000,142 억,,210577,N,N,57,N,00,N
20240624,090656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16720,-130,5,-0.77,86410860,5172,9.78,16700,16760,16690,21900,11800,16850,16707.30,1.48,0,-142,17616,17232,17026,16642,16436,17130,16540,142,5050,1000,12130,10,1,14202975,2375,23.75,0.59,12,0.04,704.00,28448.00,22300,20230622,-25.02,11910,20231027,40.39,21000,-20.38,20240604,12400,34.84,20240419,21800,-23.30,20230626,11910,40.39,20231027,1.71,N,081000,1000,142 억,,210577,N,N,57,N,00,N
20240621,160633,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16850,-60,5,-0.35,895012700,52648,115.36,16940,17410,16820,21950,11840,16910,17000.13,1.48,0,680,17323,17116,16993,16786,16663,17055,16725,142,5040,1000,12170,10,1,14202975,2393,23.93,0.59,12,0.37,704.00,28448.00,22300,20230622,-24.44,11910,20231027,41.48,21000,-19.76,20240604,12400,35.89,20240419,22300,-24.44,20230622,11910,41.48,20231027,1.71,N,081000,1000,142 억,,209722,N,N,57,N,00,N
20240621,150633,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16910,0,3,0.00,851915070,50094,109.77,16940,17410,16820,21950,11840,16910,17006.53,1.48,0,319,17323,17116,16993,16786,16663,17055,16725,142,5040,1000,12170,10,1,14202975,2402,24.02,0.59,12,0.35,704.00,28448.00,22300,20230622,-24.17,11910,20231027,41.98,21000,-19.48,20240604,12400,36.37,20240419,22300,-24.17,20230622,11910,41.98,20231027,1.71,N,081000,1000,142 억,,209722,N,N,65,N,00,N
20240621,140633,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16930,20,2,0.12,786548400,46226,101.29,16940,17410,16820,21950,11840,16910,17015.52,1.48,0,-264,17323,17116,16993,16786,16663,17055,16725,142,5040,1000,12170,10,1,14202975,2405,24.05,0.60,12,0.33,704.00,28448.00,22300,20230622,-24.08,11910,20231027,42.15,21000,-19.38,20240604,12400,36.53,20240419,22300,-24.08,20230622,11910,42.15,20231027,1.71,N,081000,1000,142 억,,209722,N,N,65,N,00,N
20240621,130635,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17010,100,2,0.59,723767410,42508,93.14,16940,17410,16820,21950,11840,16910,17026.90,1.48,0,-1341,17323,17116,16993,16786,16663,17055,16725,142,5040,1000,12170,10,1,14202975,2416,24.16,0.60,12,0.30,704.00,28448.00,22300,20230622,-23.72,11910,20231027,42.82,21000,-19.00,20240604,12400,37.18,20240419,22300,-23.72,20230622,11910,42.82,20231027,1.71,N,081000,1000,142 억,,209722,N,N,65,N,00,N
20240621,120637,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16990,80,2,0.47,635563800,37327,81.79,16940,17410,16820,21950,11840,16910,17027.25,1.48,0,-1162,17323,17116,16993,16786,16663,17055,16725,142,5040,1000,12170,10,1,14202975,2413,24.13,0.60,12,0.26,704.00,28448.00,22300,20230622,-23.81,11910,20231027,42.65,21000,-19.10,20240604,12400,37.02,20240419,22300,-23.81,20230622,11910,42.65,20231027,1.71,N,081000,1000,142 억,,209722,N,N,65,N,00,N
20240621,110635,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16910,0,3,0.00,562984110,33024,72.36,16940,17410,16820,21950,11840,16910,17048.16,1.48,0,-631,17323,17116,16993,16786,16663,17055,16725,142,5040,1000,12170,10,1,14202975,2402,24.02,0.59,12,0.23,704.00,28448.00,22300,20230622,-24.17,11910,20231027,41.98,21000,-19.48,20240604,12400,36.37,20240419,22300,-24.17,20230622,11910,41.98,20231027,1.71,N,081000,1000,142 억,,209722,N,N,65,N,00,N
20240621,100633,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17000,90,2,0.53,406533540,23780,52.11,16940,17410,16900,21950,11840,16910,17096.42,1.48,0,1239,17323,17116,16993,16786,16663,17055,16725,142,5040,1000,12170,10,1,14202975,2415,24.15,0.60,12,0.17,704.00,28448.00,22300,20230622,-23.77,11910,20231027,42.74,21000,-19.05,20240604,12400,37.10,20240419,22300,-23.77,20230622,11910,42.74,20231027,1.71,N,081000,1000,142 억,,209722,N,N,65,N,00,N
20240621,090637,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17360,450,2,2.66,70410350,4100,8.98,16940,17410,16940,21950,11840,16910,17180.11,1.48,0,1866,17323,17116,16993,16786,16663,17055,16725,142,5040,1000,12170,10,1,14202975,2466,24.66,0.61,12,0.03,704.00,28448.00,22300,20230622,-22.15,11910,20231027,45.76,21000,-17.33,20240604,12400,40.00,20240419,22300,-22.15,20230622,11910,45.76,20231027,1.71,N,081000,1000,142 억,,209722,N,N,65,N,00,N
20240620,160631,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16910,-140,5,-0.82,764852390,45071,79.85,17180,17200,16870,22150,11940,17050,16969.82,1.52,0,-6073,17410,17230,16990,16810,16570,17320,16900,142,5100,1000,12270,10,1,14202975,2402,24.02,0.59,12,0.32,704.00,28448.00,22300,20230622,-24.17,11910,20231027,41.98,21000,-19.48,20240604,12400,36.37,20240419,22300,-24.17,20230622,11910,41.98,20231027,1.67,N,081000,1000,142 억,,215936,N,N,65,N,00,N
20240620,150633,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16910,-140,5,-0.82,659523380,38841,68.81,17180,17200,16870,22150,11940,17050,16979.95,1.52,0,-4079,17410,17230,16990,16810,16570,17320,16900,142,5100,1000,12270,10,1,14202975,2402,24.02,0.59,12,0.27,704.00,28448.00,22300,20230622,-24.17,11910,20231027,41.98,21000,-19.48,20240604,12400,36.37,20240419,22300,-24.17,20230622,11910,41.98,20231027,1.67,N,081000,1000,142 억,,215936,N,N,29,N,00,N
20240620,140633,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16880,-170,5,-1.00,600882430,35373,62.67,17180,17200,16870,22150,11940,17050,16986.90,1.52,0,-1862,17410,17230,16990,16810,16570,17320,16900,142,5100,1000,12270,10,1,14202975,2397,23.98,0.59,12,0.25,704.00,28448.00,22300,20230622,-24.30,11910,20231027,41.73,21000,-19.62,20240604,12400,36.13,20240419,22300,-24.30,20230622,11910,41.73,20231027,1.67,N,081000,1000,142 억,,215936,N,N,29,N,00,N
20240620,130633,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16960,-90,5,-0.53,436604990,25667,45.47,17180,17200,16910,22150,11940,17050,17010.25,1.52,0,1159,17410,17230,16990,16810,16570,17320,16900,142,5100,1000,12270,10,1,14202975,2409,24.09,0.60,12,0.18,704.00,28448.00,22300,20230622,-23.95,11910,20231027,42.40,21000,-19.24,20240604,12400,36.77,20240419,22300,-23.95,20230622,11910,42.40,20231027,1.67,N,081000,1000,142 억,,215936,N,N,29,N,00,N
20240620,120632,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16980,-70,5,-0.41,361019720,21216,37.59,17180,17200,16910,22150,11940,17050,17016.27,1.52,0,750,17410,17230,16990,16810,16570,17320,16900,142,5100,1000,12270,10,1,14202975,2412,24.12,0.60,12,0.15,704.00,28448.00,22300,20230622,-23.86,11910,20231027,42.57,21000,-19.14,20240604,12400,36.94,20240419,22300,-23.86,20230622,11910,42.57,20231027,1.67,N,081000,1000,142 억,,215936,N,N,29,N,00,N
20240620,110634,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17040,-10,5,-0.06,282695900,16610,29.43,17180,17200,16910,22150,11940,17050,17019.48,1.52,0,429,17410,17230,16990,16810,16570,17320,16900,142,5100,1000,12270,10,1,14202975,2420,24.20,0.60,12,0.12,704.00,28448.00,22300,20230622,-23.59,11910,20231027,43.07,21000,-18.86,20240604,12400,37.42,20240419,22300,-23.59,20230622,11910,43.07,20231027,1.67,N,081000,1000,142 억,,215936,N,N,29,N,00,N
20240620,100633,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17030,-20,5,-0.12,217265820,12771,22.63,17180,17200,16910,22150,11940,17050,17012.21,1.52,0,-109,17410,17230,16990,16810,16570,17320,16900,142,5100,1000,12270,10,1,14202975,2419,24.19,0.60,12,0.09,704.00,28448.00,22300,20230622,-23.63,11910,20231027,42.99,21000,-18.90,20240604,12400,37.34,20240419,22300,-23.63,20230622,11910,42.99,20231027,1.67,N,081000,1000,142 억,,215936,N,N,29,N,00,N
20240620,090640,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17020,-30,5,-0.18,39485030,2311,4.09,17180,17200,17010,22150,11940,17050,17086.89,1.52,0,-1054,17410,17230,16990,16810,16570,17320,16900,142,5100,1000,12270,10,1,14202975,2417,24.18,0.60,12,0.02,704.00,28448.00,22300,20230622,-23.68,11910,20231027,42.91,21000,-18.95,20240604,12400,37.26,20240419,22300,-23.68,20230622,11910,42.91,20231027,1.67,N,081000,1000,142 억,,215936,N,N,29,N,00,N
20240619,160630,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17050,50,2,0.29,953017020,56274,91.29,16870,17170,16750,22100,11900,17000,16935.27,1.52,0,218,17586,17292,17116,16822,16646,17205,16735,142,5100,1000,12240,10,1,14202975,2422,24.22,0.60,12,0.40,704.00,28448.00,22300,20230622,-23.54,11910,20231027,43.16,21000,-18.81,20240604,12400,37.50,20240419,22300,-23.54,20230622,11910,43.16,20231027,1.71,N,081000,1000,142 억,,215189,N,N,29,N,00,N
20240619,150629,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17060,60,2,0.35,893595410,52788,85.64,16870,17170,16750,22100,11900,17000,16927.98,1.52,0,209,17586,17292,17116,16822,16646,17205,16735,142,5100,1000,12240,10,1,14202975,2423,24.23,0.60,12,0.37,704.00,28448.00,22300,20230622,-23.50,11910,20231027,43.24,21000,-18.76,20240604,12400,37.58,20240419,22300,-23.50,20230622,11910,43.24,20231027,1.71,N,081000,1000,142 억,,215189,N,N,17,N,00,N
20240619,140634,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17030,30,2,0.18,799190450,47238,76.63,16870,17170,16750,22100,11900,17000,16918.35,1.52,0,705,17586,17292,17116,16822,16646,17205,16735,142,5100,1000,12240,10,1,14202975,2419,24.19,0.60,12,0.33,704.00,28448.00,22300,20230622,-23.63,11910,20231027,42.99,21000,-18.90,20240604,12400,37.34,20240419,22300,-23.63,20230622,11910,42.99,20231027,1.71,N,081000,1000,142 억,,215189,N,N,17,N,00,N
20240619,130628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16880,-120,5,-0.71,676333150,40001,64.89,16870,17170,16750,22100,11900,17000,16907.86,1.52,0,46,17586,17292,17116,16822,16646,17205,16735,142,5100,1000,12240,10,1,14202975,2397,23.98,0.59,12,0.28,704.00,28448.00,22300,20230622,-24.30,11910,20231027,41.73,21000,-19.62,20240604,12400,36.13,20240419,22300,-24.30,20230622,11910,41.73,20231027,1.71,N,081000,1000,142 억,,215189,N,N,17,N,00,N
20240619,120628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16870,-130,5,-0.76,471222170,27960,45.36,16870,17000,16750,22100,11900,17000,16853.33,1.52,0,1800,17586,17292,17116,16822,16646,17205,16735,142,5100,1000,12240,10,1,14202975,2396,23.96,0.59,12,0.20,704.00,28448.00,22300,20230622,-24.35,11910,20231027,41.65,21000,-19.67,20240604,12400,36.05,20240419,22300,-24.35,20230622,11910,41.65,20231027,1.71,N,081000,1000,142 억,,215189,N,N,17,N,00,N
20240619,110630,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16890,-110,5,-0.65,380377090,22558,36.59,16870,17000,16750,22100,11900,17000,16862.06,1.52,0,2629,17586,17292,17116,16822,16646,17205,16735,142,5100,1000,12240,10,1,14202975,2399,23.99,0.59,12,0.16,704.00,28448.00,22300,20230622,-24.26,11910,20231027,41.81,21000,-19.57,20240604,12400,36.21,20240419,22300,-24.26,20230622,11910,41.81,20231027,1.71,N,081000,1000,142 억,,215189,N,N,17,N,00,N
20240619,100632,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16890,-110,5,-0.65,188902020,11181,18.14,16870,17000,16850,22100,11900,17000,16894.72,1.52,0,1414,17586,17292,17116,16822,16646,17205,16735,142,5100,1000,12240,10,1,14202975,2399,23.99,0.59,12,0.08,704.00,28448.00,22300,20230622,-24.26,11910,20231027,41.81,21000,-19.57,20240604,12400,36.21,20240419,22300,-24.26,20230622,11910,41.81,20231027,1.71,N,081000,1000,142 억,,215189,N,N,17,N,00,N
20240619,090638,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16970,-30,5,-0.18,28278500,1677,2.72,16870,16970,16850,22100,11900,17000,16860.89,1.52,0,309,17586,17292,17116,16822,16646,17205,16735,142,5100,1000,12240,10,1,14202975,2410,24.11,0.60,12,0.01,704.00,28448.00,22300,20230622,-23.90,11910,20231027,42.49,21000,-19.19,20240604,12400,36.85,20240419,22300,-23.90,20230622,11910,42.49,20231027,1.71,N,081000,1000,142 억,,215189,N,N,17,N,00,N
20240618,160626,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17000,50,2,0.29,1053830170,61440,128.37,17010,17410,16940,22000,11870,16950,17152.79,1.55,0,-5492,17396,17172,17036,16812,16676,17105,16745,142,5050,1000,12200,10,1,14202975,2415,24.15,0.60,12,0.43,704.00,28448.00,22300,20230622,-23.77,11910,20231027,42.74,21000,-19.05,20240604,12400,37.10,20240419,22300,-23.77,20230622,11910,42.74,20231027,1.75,N,081000,1000,142 억,,220797,N,N,17,N,00,N
20240618,150624,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16970,20,2,0.12,1019350470,59410,124.13,17010,17410,16940,22000,11870,16950,17158.27,1.55,0,-5570,17396,17172,17036,16812,16676,17105,16745,142,5050,1000,12200,10,1,14202975,2410,24.11,0.60,12,0.42,704.00,28448.00,22300,20230622,-23.90,11910,20231027,42.49,21000,-19.19,20240604,12400,36.85,20240419,22300,-23.90,20230622,11910,42.49,20231027,1.75,N,081000,1000,142 억,,220797,N,N,2,N,00,N
20240618,140626,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16950,0,3,0.00,960406580,55937,116.87,17010,17410,16940,22000,11870,16950,17169.85,1.55,0,-5425,17396,17172,17036,16812,16676,17105,16745,142,5050,1000,12200,10,1,14202975,2407,24.08,0.60,12,0.39,704.00,28448.00,22300,20230622,-23.99,11910,20231027,42.32,21000,-19.29,20240604,12400,36.69,20240419,22300,-23.99,20230622,11910,42.32,20231027,1.75,N,081000,1000,142 억,,220797,N,N,2,N,00,N
20240618,130630,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17010,60,2,0.35,852473880,49586,103.60,17010,17410,17010,22000,11870,16950,17192.35,1.55,0,-4532,17396,17172,17036,16812,16676,17105,16745,142,5050,1000,12200,10,1,14202975,2416,24.16,0.60,12,0.35,704.00,28448.00,22300,20230622,-23.72,11910,20231027,42.82,21000,-19.00,20240604,12400,37.18,20240419,22300,-23.72,20230622,11910,42.82,20231027,1.75,N,081000,1000,142 억,,220797,N,N,2,N,00,N
20240618,120630,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17090,140,2,0.83,769703900,44738,93.47,17010,17410,17010,22000,11870,16950,17205.31,1.55,0,-3371,17396,17172,17036,16812,16676,17105,16745,142,5050,1000,12200,10,1,14202975,2427,24.28,0.60,12,0.31,704.00,28448.00,22300,20230622,-23.36,11910,20231027,43.49,21000,-18.62,20240604,12400,37.82,20240419,22300,-23.36,20230622,11910,43.49,20231027,1.75,N,081000,1000,142 억,,220797,N,N,2,N,00,N
20240618,110627,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17080,130,2,0.77,707795080,41117,85.91,17010,17410,17010,22000,11870,16950,17214.86,1.55,0,-3889,17396,17172,17036,16812,16676,17105,16745,142,5050,1000,12200,10,1,14202975,2426,24.26,0.60,12,0.29,704.00,28448.00,22300,20230622,-23.41,11910,20231027,43.41,21000,-18.67,20240604,12400,37.74,20240419,22300,-23.41,20230622,11910,43.41,20231027,1.75,N,081000,1000,142 억,,220797,N,N,2,N,00,N
20240618,100628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17320,370,2,2.18,516354790,29974,62.63,17010,17410,17010,22000,11870,16950,17227.75,1.55,0,-300,17396,17172,17036,16812,16676,17105,16745,142,5050,1000,12200,10,1,14202975,2460,24.60,0.61,12,0.21,704.00,28448.00,22300,20230622,-22.33,11910,20231027,45.42,21000,-17.52,20240604,12400,39.68,20240419,22300,-22.33,20230622,11910,45.42,20231027,1.75,N,081000,1000,142 억,,220797,N,N,2,N,00,N
20240618,090633,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17030,80,2,0.47,76315750,4472,9.34,17010,17200,17010,22000,11870,16950,17068.06,1.55,0,-260,17396,17172,17036,16812,16676,17105,16745,142,5050,1000,12200,10,1,14202975,2419,24.19,0.60,12,0.03,704.00,28448.00,22300,20230622,-23.63,11910,20231027,42.99,21000,-18.90,20240604,12400,37.34,20240419,22300,-23.63,20230622,11910,42.99,20231027,1.75,N,081000,1000,142 억,,220797,N,N,2,N,00,N
20240617,160622,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16950,-70,5,-0.41,779347350,45858,48.03,17000,17260,16900,22100,11920,17020,16994.85,1.56,0,-1144,17646,17332,17166,16852,16686,17250,16770,142,5080,1000,12250,10,1,14202975,2407,24.08,0.60,12,0.32,704.00,28448.00,22300,20230622,-23.99,11910,20231027,42.32,21000,-19.29,20240604,12400,36.69,20240419,22300,-23.99,20230622,11910,42.32,20231027,1.76,N,081000,1000,142 억,,221935,N,N,2,N,00,N
20240617,150626,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16920,-100,5,-0.59,723833700,42581,44.60,17000,17260,16900,22100,11920,17020,16998.96,1.56,0,-2037,17646,17332,17166,16852,16686,17250,16770,142,5080,1000,12250,10,1,14202975,2403,24.03,0.59,12,0.30,704.00,28448.00,22300,20230622,-24.13,11910,20231027,42.07,21000,-19.43,20240604,12400,36.45,20240419,22300,-24.13,20230622,11910,42.07,20231027,1.76,N,081000,1000,142 억,,221935,N,N,12,N,00,N
20240617,140620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16910,-110,5,-0.65,685371610,40307,42.22,17000,17260,16900,22100,11920,17020,17003.77,1.56,0,-2076,17646,17332,17166,16852,16686,17250,16770,142,5080,1000,12250,10,1,14202975,2402,24.02,0.59,12,0.28,704.00,28448.00,22300,20230622,-24.17,11910,20231027,41.98,21000,-19.48,20240604,12400,36.37,20240419,22300,-24.17,20230622,11910,41.98,20231027,1.76,N,081000,1000,142 억,,221935,N,N,12,N,00,N
20240617,130620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16990,-30,5,-0.18,551586570,32405,33.94,17000,17260,16900,22100,11920,17020,17021.65,1.56,0,-3304,17646,17332,17166,16852,16686,17250,16770,142,5080,1000,12250,10,1,14202975,2413,24.13,0.60,12,0.23,704.00,28448.00,22300,20230622,-23.81,11910,20231027,42.65,21000,-19.10,20240604,12400,37.02,20240419,22300,-23.81,20230622,11910,42.65,20231027,1.76,N,081000,1000,142 억,,221935,N,N,12,N,00,N
20240617,120621,57,100.00,KOSPI,,화학,N,N,N,N, ,N,16900,-120,5,-0.71,512396280,30090,31.52,17000,17260,16900,22100,11920,17020,17028.80,1.56,0,-3239,17646,17332,17166,16852,16686,17250,16770,142,5080,1000,12250,10,1,14202975,2400,24.01,0.59,12,0.21,704.00,28448.00,22300,20230622,-24.22,11910,20231027,41.90,21000,-19.52,20240604,12400,36.29,20240419,22300,-24.22,20230622,11910,41.90,20231027,1.76,N,081000,1000,142 억,,221935,N,N,12,N,00,N
20240617,110616,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17030,10,2,0.06,288940940,16922,17.72,17000,17260,17000,22100,11920,17020,17075.01,1.56,0,715,17646,17332,17166,16852,16686,17250,16770,142,5080,1000,12250,10,1,14202975,2419,24.19,0.60,12,0.12,704.00,28448.00,22300,20230622,-23.63,11910,20231027,42.99,21000,-18.90,20240604,12400,37.34,20240419,22300,-23.63,20230622,11910,42.99,20231027,1.76,N,081000,1000,142 억,,221935,N,N,12,N,00,N
20240617,100617,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17040,20,2,0.12,184101850,10787,11.30,17000,17260,17000,22100,11920,17020,17067.20,1.56,0,300,17646,17332,17166,16852,16686,17250,16770,142,5080,1000,12250,10,1,14202975,2420,24.20,0.60,12,0.08,704.00,28448.00,22300,20230622,-23.59,11910,20231027,43.07,21000,-18.86,20240604,12400,37.42,20240419,22300,-23.59,20230622,11910,43.07,20231027,1.76,N,081000,1000,142 억,,221935,N,N,12,N,00,N
20240617,090620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17120,100,2,0.59,25504920,1490,1.56,17000,17260,17000,22100,11920,17020,17120.29,1.56,0,-541,17646,17332,17166,16852,16686,17250,16770,142,5080,1000,12250,10,1,14202975,2432,24.32,0.60,12,0.01,704.00,28448.00,22300,20230622,-23.23,11910,20231027,43.74,21000,-18.48,20240604,12400,38.06,20240419,22300,-23.23,20230622,11910,43.74,20231027,1.76,N,081000,1000,142 억,,221935,N,N,12,N,00,N
20240614,160527,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17020,-520,5,-2.96,1631160750,95042,142.81,17460,17480,17000,22800,12280,17540,17162.61,1.50,0,-8644,17966,17752,17626,17412,17286,17860,17520,142,5260,1000,12620,10,1,14202975,2417,24.18,0.60,12,0.67,704.00,28448.00,22300,20230622,-23.68,11910,20231027,42.91,21000,-18.95,20240604,12400,37.26,20240419,22300,-23.68,20230622,11910,42.91,20231027,1.84,N,081000,1000,142 억,,213076,N,N,12,N,00,N
20240614,150529,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17050,-490,5,-2.79,1531817200,89215,134.05,17460,17480,17000,22800,12280,17540,17169.95,1.50,0,-8138,17966,17752,17626,17412,17286,17860,17520,142,5260,1000,12620,10,1,14202975,2422,24.22,0.60,12,0.63,704.00,28448.00,22300,20230622,-23.54,11910,20231027,43.16,21000,-18.81,20240604,12400,37.50,20240419,22300,-23.54,20230622,11910,43.16,20231027,1.84,N,081000,1000,142 억,,213076,N,N,225,N,00,N
20240614,140528,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17040,-500,5,-2.85,1382240300,80439,120.86,17460,17480,17000,22800,12280,17540,17183.70,1.50,0,-7782,17966,17752,17626,17412,17286,17860,17520,142,5260,1000,12620,10,1,14202975,2420,24.20,0.60,12,0.57,704.00,28448.00,22300,20230622,-23.59,11910,20231027,43.07,21000,-18.86,20240604,12400,37.42,20240419,22300,-23.59,20230622,11910,43.07,20231027,1.84,N,081000,1000,142 억,,213076,N,N,225,N,00,N
20240614,130528,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17060,-480,5,-2.74,1199917150,69730,104.77,17460,17480,17010,22800,12280,17540,17208.04,1.50,0,-5711,17966,17752,17626,17412,17286,17860,17520,142,5260,1000,12620,10,1,14202975,2423,24.23,0.60,12,0.49,704.00,28448.00,22300,20230622,-23.50,11910,20231027,43.24,21000,-18.76,20240604,12400,37.58,20240419,22300,-23.50,20230622,11910,43.24,20231027,1.84,N,081000,1000,142 억,,213076,N,N,225,N,00,N
20240614,120533,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17060,-480,5,-2.74,982990430,57003,85.65,17460,17480,17040,22800,12280,17540,17244.53,1.50,0,-5022,17966,17752,17626,17412,17286,17860,17520,142,5260,1000,12620,10,1,14202975,2423,24.23,0.60,12,0.40,704.00,28448.00,22300,20230622,-23.50,11910,20231027,43.24,21000,-18.76,20240604,12400,37.58,20240419,22300,-23.50,20230622,11910,43.24,20231027,1.84,N,081000,1000,142 억,,213076,N,N,225,N,00,N
20240614,110611,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17180,-360,5,-2.05,715167860,41360,62.15,17460,17480,17160,22800,12280,17540,17291.29,1.50,0,-3939,17966,17752,17626,17412,17286,17860,17520,142,5260,1000,12620,10,1,14202975,2440,24.40,0.60,12,0.29,704.00,28448.00,22300,20230622,-22.96,11910,20231027,44.25,21000,-18.19,20240604,12400,38.55,20240419,22300,-22.96,20230622,11910,44.25,20231027,1.84,N,081000,1000,142 억,,213076,N,N,225,N,00,N
20240614,100609,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17390,-150,5,-0.86,348089850,20056,30.14,17460,17480,17240,22800,12280,17540,17355.89,1.50,0,-1726,17966,17752,17626,17412,17286,17860,17520,142,5260,1000,12620,10,1,14202975,2470,24.70,0.61,12,0.14,704.00,28448.00,22300,20230622,-22.02,11910,20231027,46.01,21000,-17.19,20240604,12400,40.24,20240419,22300,-22.02,20230622,11910,46.01,20231027,1.84,N,081000,1000,142 억,,213076,N,N,225,N,00,N
20240614,090612,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17370,-170,5,-0.97,79420970,4564,6.86,17460,17480,17340,22800,12280,17540,17401.58,1.50,0,-762,17966,17752,17626,17412,17286,17860,17520,142,5260,1000,12620,10,1,14202975,2467,24.67,0.61,12,0.03,704.00,28448.00,22300,20230622,-22.11,11910,20231027,45.84,21000,-17.29,20240604,12400,40.08,20240419,22300,-22.11,20230622,11910,45.84,20231027,1.84,N,081000,1000,142 억,,213076,N,N,225,N,00,N
20240613,160605,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17540,-60,5,-0.34,1149172530,65280,68.22,17530,17840,17500,22850,12320,17600,17603.82,1.51,0,-1482,18473,18036,17813,17376,17153,17925,17265,142,5250,1000,12670,10,1,14202975,2491,24.91,0.62,12,0.46,704.00,28448.00,22300,20230622,-21.35,11910,20231027,47.27,21000,-16.48,20240604,12400,41.45,20240419,22300,-21.35,20230622,11910,47.27,20231027,1.90,N,081000,1000,142 억,,214940,N,N,225,N,00,N
20240613,150615,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17530,-70,5,-0.40,1049919590,59624,62.31,17530,17840,17500,22850,12320,17600,17609.02,1.51,0,-1952,18473,18036,17813,17376,17153,17925,17265,142,5250,1000,12670,10,1,14202975,2490,24.90,0.62,12,0.42,704.00,28448.00,22300,20230622,-21.39,11910,20231027,47.19,21000,-16.52,20240604,12400,41.37,20240419,22300,-21.39,20230622,11910,47.19,20231027,1.90,N,081000,1000,142 억,,214940,N,N,43,N,00,N
20240613,140608,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17510,-90,5,-0.51,938403870,53262,55.66,17530,17840,17500,22850,12320,17600,17618.66,1.51,0,-1503,18473,18036,17813,17376,17153,17925,17265,142,5250,1000,12670,10,1,14202975,2487,24.87,0.62,12,0.38,704.00,28448.00,22300,20230622,-21.48,11910,20231027,47.02,21000,-16.62,20240604,12400,41.21,20240419,22300,-21.48,20230622,11910,47.02,20231027,1.90,N,081000,1000,142 억,,214940,N,N,43,N,00,N
20240613,130608,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17640,40,2,0.23,816211850,46303,48.39,17530,17840,17500,22850,12320,17600,17627.65,1.51,0,-996,18473,18036,17813,17376,17153,17925,17265,142,5250,1000,12670,10,1,14202975,2505,25.06,0.62,12,0.33,704.00,28448.00,22300,20230622,-20.90,11910,20231027,48.11,21000,-16.00,20240604,12400,42.26,20240419,22300,-20.90,20230622,11910,48.11,20231027,1.90,N,081000,1000,142 억,,214940,N,N,43,N,00,N
20240613,120610,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17510,-90,5,-0.51,736372620,41757,43.64,17530,17840,17500,22850,12320,17600,17634.75,1.51,0,-26,18473,18036,17813,17376,17153,17925,17265,142,5250,1000,12670,10,1,14202975,2487,24.87,0.62,12,0.29,704.00,28448.00,22300,20230622,-21.48,11910,20231027,47.02,21000,-16.62,20240604,12400,41.21,20240419,22300,-21.48,20230622,11910,47.02,20231027,1.90,N,081000,1000,142 억,,214940,N,N,43,N,00,N
20240613,110604,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17560,-40,5,-0.23,587680070,33271,34.77,17530,17840,17530,22850,12320,17600,17663.53,1.51,0,1682,18473,18036,17813,17376,17153,17925,17265,142,5250,1000,12670,10,1,14202975,2494,24.94,0.62,12,0.23,704.00,28448.00,22300,20230622,-21.26,11910,20231027,47.44,21000,-16.38,20240604,12400,41.61,20240419,22300,-21.26,20230622,11910,47.44,20231027,1.90,N,081000,1000,142 억,,214940,N,N,43,N,00,N
20240613,100604,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17670,70,2,0.40,368089720,20828,21.76,17530,17840,17530,22850,12320,17600,17673.01,1.51,0,-451,18473,18036,17813,17376,17153,17925,17265,142,5250,1000,12670,10,1,14202975,2510,25.10,0.62,12,0.15,704.00,28448.00,22300,20230622,-20.76,11910,20231027,48.36,21000,-15.86,20240604,12400,42.50,20240419,22300,-20.76,20230622,11910,48.36,20231027,1.90,N,081000,1000,142 억,,214940,N,N,43,N,00,N
20240613,090612,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17680,80,2,0.45,66499210,3786,3.96,17530,17680,17530,22850,12320,17600,17564.03,1.51,0,-126,18473,18036,17813,17376,17153,17925,17265,142,5250,1000,12670,10,1,14202975,2511,25.11,0.62,12,0.03,704.00,28448.00,22300,20230622,-20.72,11910,20231027,48.45,21000,-15.81,20240604,12400,42.58,20240419,22300,-20.72,20230622,11910,48.45,20231027,1.90,N,081000,1000,142 억,,214940,N,N,43,N,00,N
20240612,160559,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17600,-430,5,-2.38,1681232470,93963,74.37,17900,18250,17590,23400,12630,18030,17893.67,1.50,0,1678,18870,18450,18200,17780,17530,18325,17655,142,5370,1000,12980,10,1,14202975,2500,25.00,0.62,12,0.66,704.00,28448.00,22300,20230622,-21.08,11910,20231027,47.77,21000,-16.19,20240604,12400,41.94,20240419,22300,-21.08,20230622,11910,47.77,20231027,1.82,N,081000,1000,142 억,,213193,N,N,43,N,00,N
20240612,150608,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17650,-380,5,-2.11,1483814580,82747,65.50,17900,18250,17620,23400,12630,18030,17931.76,1.50,0,1544,18870,18450,18200,17780,17530,18325,17655,142,5370,1000,12980,10,1,14202975,2507,25.07,0.62,12,0.58,704.00,28448.00,22300,20230622,-20.85,11910,20231027,48.19,21000,-15.95,20240604,12400,42.34,20240419,22300,-20.85,20230622,11910,48.19,20231027,1.82,N,081000,1000,142 억,,213193,N,N,12,N,00,N
20240612,140604,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17670,-360,5,-2.00,1336997900,74437,58.92,17900,18250,17650,23400,12630,18030,17961.33,1.50,0,1939,18870,18450,18200,17780,17530,18325,17655,142,5370,1000,12980,10,1,14202975,2510,25.10,0.62,12,0.52,704.00,28448.00,22300,20230622,-20.76,11910,20231027,48.36,21000,-15.86,20240604,12400,42.50,20240419,22300,-20.76,20230622,11910,48.36,20231027,1.82,N,081000,1000,142 억,,213193,N,N,12,N,00,N
20240612,130602,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17850,-180,5,-1.00,1022823530,56750,44.92,17900,18250,17820,23400,12630,18030,18023.30,1.50,0,3789,18870,18450,18200,17780,17530,18325,17655,142,5370,1000,12980,10,1,14202975,2535,25.36,0.63,12,0.40,704.00,28448.00,22300,20230622,-19.96,11910,20231027,49.87,21000,-15.00,20240604,12400,43.95,20240419,22300,-19.96,20230622,11910,49.87,20231027,1.82,N,081000,1000,142 억,,213193,N,N,12,N,00,N
20240612,120600,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17860,-170,5,-0.94,888394330,49219,38.96,17900,18250,17830,23400,12630,18030,18049.89,1.50,0,5910,18870,18450,18200,17780,17530,18325,17655,142,5370,1000,12980,10,1,14202975,2537,25.37,0.63,12,0.35,704.00,28448.00,22300,20230622,-19.91,11910,20231027,49.96,21000,-14.95,20240604,12400,44.03,20240419,22300,-19.91,20230622,11910,49.96,20231027,1.82,N,081000,1000,142 억,,213193,N,N,12,N,00,N
20240612,110602,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17970,-60,5,-0.33,749397190,41457,32.81,17900,18250,17830,23400,12630,18030,18076.67,1.50,0,8312,18870,18450,18200,17780,17530,18325,17655,142,5370,1000,12980,10,1,14202975,2552,25.53,0.63,12,0.29,704.00,28448.00,22300,20230622,-19.42,11910,20231027,50.88,21000,-14.43,20240604,12400,44.92,20240419,22300,-19.42,20230622,11910,50.88,20231027,1.82,N,081000,1000,142 억,,213193,N,N,12,N,00,N
20240612,100603,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18140,110,2,0.61,494126090,27316,21.62,17900,18250,17830,23400,12630,18030,18089.59,1.50,0,9973,18870,18450,18200,17780,17530,18325,17655,142,5370,1000,12980,10,1,14202975,2576,25.77,0.64,12,0.19,704.00,28448.00,22300,20230622,-18.65,11910,20231027,52.31,21000,-13.62,20240604,12400,46.29,20240419,22300,-18.65,20230622,11910,52.31,20231027,1.82,N,081000,1000,142 억,,213193,N,N,12,N,00,N
20240612,090603,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18090,60,2,0.33,91182620,5067,4.01,17900,18200,17830,23400,12630,18030,17994.31,1.50,0,1219,18870,18450,18200,17780,17530,18325,17655,142,5370,1000,12980,10,1,14202975,2569,25.70,0.64,12,0.04,704.00,28448.00,22300,20230622,-18.88,11910,20231027,51.89,21000,-13.86,20240604,12400,45.89,20240419,22300,-18.88,20230622,11910,51.89,20231027,1.82,N,081000,1000,142 억,,213193,N,N,12,N,00,N
20240610,160557,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18390,380,2,2.11,8249765600,442951,46.02,17940,19720,17530,23400,12610,18010,18624.79,1.49,0,3193,20730,19370,18690,17330,16650,19030,16990,142,5390,1000,12960,10,1,14202975,2612,26.12,0.65,12,3.12,704.00,28448.00,22300,20230622,-17.53,11910,20231027,54.41,21000,-12.43,20240604,12400,48.31,20240419,22300,-17.53,20230622,11910,54.41,20231027,1.98,N,081000,1000,142 억,,211267,N,N,54,N,00,N
20240610,150603,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18390,380,2,2.11,7669910200,411349,42.73,17940,19720,17530,23400,12610,18010,18645.75,1.49,0,-3275,20730,19370,18690,17330,16650,19030,16990,142,5390,1000,12960,10,1,14202975,2612,26.12,0.65,12,2.90,704.00,28448.00,22300,20230622,-17.53,11910,20231027,54.41,21000,-12.43,20240604,12400,48.31,20240419,22300,-17.53,20230622,11910,54.41,20231027,1.98,N,081000,1000,142 억,,211267,N,N,21,N,00,N
20240610,140559,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18010,0,3,0.00,1637785650,92332,9.59,17940,18100,17530,23400,12610,18010,17738.01,1.49,0,5789,20730,19370,18690,17330,16650,19030,16990,142,5390,1000,12960,10,1,14202975,2558,25.58,0.63,12,0.65,704.00,28448.00,22300,20230622,-19.24,11910,20231027,51.22,21000,-14.24,20240604,12400,45.24,20240419,22300,-19.24,20230622,11910,51.22,20231027,1.98,N,081000,1000,142 억,,211267,N,N,21,N,00,N
20240610,130557,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17810,-200,5,-1.11,1466273370,82763,8.60,17940,18000,17530,23400,12610,18010,17716.53,1.49,0,3564,20730,19370,18690,17330,16650,19030,16990,142,5390,1000,12960,10,1,14202975,2530,25.30,0.63,12,0.58,704.00,28448.00,22300,20230622,-20.13,11910,20231027,49.54,21000,-15.19,20240604,12400,43.63,20240419,22300,-20.13,20230622,11910,49.54,20231027,1.98,N,081000,1000,142 억,,211267,N,N,21,N,00,N
20240610,120558,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17760,-250,5,-1.39,1373133870,77510,8.05,17940,18000,17530,23400,12610,18010,17715.57,1.49,0,1312,20730,19370,18690,17330,16650,19030,16990,142,5390,1000,12960,10,1,14202975,2522,25.23,0.62,12,0.55,704.00,28448.00,22300,20230622,-20.36,11910,20231027,49.12,21000,-15.43,20240604,12400,43.23,20240419,22300,-20.36,20230622,11910,49.12,20231027,1.98,N,081000,1000,142 억,,211267,N,N,21,N,00,N
20240610,110602,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17570,-440,5,-2.44,1213425490,68486,7.11,17940,18000,17530,23400,12610,18010,17717.86,1.49,0,1372,20730,19370,18690,17330,16650,19030,16990,142,5390,1000,12960,10,1,14202975,2495,24.96,0.62,12,0.48,704.00,28448.00,22300,20230622,-21.21,11910,20231027,47.52,21000,-16.33,20240604,12400,41.69,20240419,22300,-21.21,20230622,11910,47.52,20231027,1.98,N,081000,1000,142 억,,211267,N,N,21,N,00,N
20240610,100556,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17750,-260,5,-1.44,827308670,46580,4.84,17940,18000,17600,23400,12610,18010,17761.03,1.49,0,2300,20730,19370,18690,17330,16650,19030,16990,142,5390,1000,12960,10,1,14202975,2521,25.21,0.62,12,0.33,704.00,28448.00,22300,20230622,-20.40,11910,20231027,49.03,21000,-15.48,20240604,12400,43.15,20240419,22300,-20.40,20230622,11910,49.03,20231027,1.98,N,081000,1000,142 억,,211267,N,N,21,N,00,N
20240610,090604,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17740,-270,5,-1.50,277407230,15625,1.62,17940,17940,17600,23400,12610,18010,17754.06,1.49,0,2658,20730,19370,18690,17330,16650,19030,16990,142,5390,1000,12960,10,1,14202975,2520,25.20,0.62,12,0.11,704.00,28448.00,22300,20230622,-20.45,11910,20231027,48.95,21000,-15.52,20240604,12400,43.06,20240419,22300,-20.45,20230622,11910,48.95,20231027,1.98,N,081000,1000,142 억,,211267,N,N,21,N,00,N
20240607,160617,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18010,-570,5,-3.07,18312502340,958169,238.17,18580,20050,18010,24150,13010,18580,19112.34,1.76,0,-54038,19686,19132,18596,18042,17506,19410,18320,142,5570,1000,13370,10,1,14202975,2558,25.58,0.63,12,6.75,704.00,28448.00,22300,20230622,-19.24,11910,20231027,51.22,21000,-14.24,20240604,12400,45.24,20240419,22300,-19.24,20230622,11910,51.22,20231027,1.80,N,081000,1000,142 억,,250274,N,N,21,N,00,N
20240607,150622,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18070,-510,5,-2.74,17994768830,940540,233.79,18580,20050,18010,24150,13010,18580,19132.44,1.76,0,-52980,19686,19132,18596,18042,17506,19410,18320,142,5570,1000,13370,10,1,14202975,2566,25.67,0.64,12,6.62,704.00,28448.00,22300,20230622,-18.97,11910,20231027,51.72,21000,-13.95,20240604,12400,45.73,20240419,22300,-18.97,20230622,11910,51.72,20231027,1.80,N,081000,1000,142 억,,250274,N,N,3,N,00,N
20240607,140618,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18110,-470,5,-2.53,17282342150,901107,223.99,18580,20050,18010,24150,13010,18580,19179.08,1.76,0,-53658,19686,19132,18596,18042,17506,19410,18320,142,5570,1000,13370,10,1,14202975,2572,25.72,0.64,12,6.34,704.00,28448.00,22300,20230622,-18.79,11910,20231027,52.06,21000,-13.76,20240604,12400,46.05,20240419,22300,-18.79,20230622,11910,52.06,20231027,1.80,N,081000,1000,142 억,,250274,N,N,3,N,00,N
20240607,130613,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18180,-400,5,-2.15,16592638690,863095,214.54,18580,20050,18010,24150,13010,18580,19224.66,1.76,0,-53956,19686,19132,18596,18042,17506,19410,18320,142,5570,1000,13370,10,1,14202975,2582,25.82,0.64,12,6.08,704.00,28448.00,22300,20230622,-18.48,11910,20231027,52.64,21000,-13.43,20240604,12400,46.61,20240419,22300,-18.48,20230622,11910,52.64,20231027,1.80,N,081000,1000,142 억,,250274,N,N,3,N,00,N
20240607,120618,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18210,-370,5,-1.99,15879709330,823966,204.81,18580,20050,18010,24150,13010,18580,19272.37,1.76,0,-52874,19686,19132,18596,18042,17506,19410,18320,142,5570,1000,13370,10,1,14202975,2586,25.87,0.64,12,5.80,704.00,28448.00,22300,20230622,-18.34,11910,20231027,52.90,21000,-13.29,20240604,12400,46.85,20240419,22300,-18.34,20230622,11910,52.90,20231027,1.80,N,081000,1000,142 억,,250274,N,N,3,N,00,N
20240607,110611,57,100.00,KOSPI,,화학,N,N,N,N, ,N,19740,1160,2,6.24,11968533070,618448,153.73,18580,20050,18010,24150,13010,18580,19352.66,1.76,0,-42229,19686,19132,18596,18042,17506,19410,18320,142,5570,1000,13370,10,1,14202975,2804,28.04,0.69,12,4.35,704.00,28448.00,22300,20230622,-11.48,11910,20231027,65.74,21000,-6.00,20240604,12400,59.19,20240419,22300,-11.48,20230622,11910,65.74,20231027,1.80,N,081000,1000,142 억,,250274,N,N,3,N,00,N
20240607,100618,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18310,-270,5,-1.45,1151532670,62443,15.52,18580,18980,18280,24150,13010,18580,18441.11,1.76,0,-7282,19686,19132,18596,18042,17506,19410,18320,142,5570,1000,13370,10,1,14202975,2601,26.01,0.64,12,0.44,704.00,28448.00,22300,20230622,-17.89,11910,20231027,53.74,21000,-12.81,20240604,12400,47.66,20240419,22300,-17.89,20230622,11910,53.74,20231027,1.80,N,081000,1000,142 억,,250274,N,N,3,N,00,N
20240607,090616,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18450,-130,5,-0.70,350341230,18842,4.68,18580,18980,18310,24150,13010,18580,18593.71,1.76,0,-5208,19686,19132,18596,18042,17506,19410,18320,142,5570,1000,13370,10,1,14202975,2620,26.21,0.65,12,0.13,704.00,28448.00,22300,20230622,-17.26,11910,20231027,54.91,21000,-12.14,20240604,12400,48.79,20240419,22300,-17.26,20230622,11910,54.91,20231027,1.80,N,081000,1000,142 억,,250274,N,N,3,N,00,N
20240605,160616,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18580,-20,5,-0.11,7313402570,395262,11.27,18260,19150,18060,24150,13020,18600,18502.16,1.86,0,-20525,22700,20650,18950,16900,15200,21675,17925,142,5550,1000,13390,10,1,14202975,2639,26.39,0.65,12,2.78,704.00,28448.00,22300,20230622,-16.68,11910,20231027,56.00,21000,-11.52,20240604,12400,49.84,20240419,22300,-16.68,20230622,11910,56.00,20231027,1.78,N,081000,1000,142 억,,264807,N,N,3,N,00,N
20240605,150611,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18730,130,2,0.70,6927416930,374612,10.68,18260,19150,18060,24150,13020,18600,18491.69,1.86,0,-24091,22700,20650,18950,16900,15200,21675,17925,142,5550,1000,13390,10,1,14202975,2660,26.61,0.66,12,2.64,704.00,28448.00,22300,20230622,-16.01,11910,20231027,57.26,21000,-10.81,20240604,12400,51.05,20240419,22300,-16.01,20230622,11910,57.26,20231027,1.78,N,081000,1000,142 억,,264807,N,N,17,N,00,N
20240605,140613,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18650,50,2,0.27,6360414940,344189,9.81,18260,19150,18060,24150,13020,18600,18478.76,1.86,0,-31297,22700,20650,18950,16900,15200,21675,17925,142,5550,1000,13390,10,1,14202975,2649,26.49,0.66,12,2.42,704.00,28448.00,22300,20230622,-16.37,11910,20231027,56.59,21000,-11.19,20240604,12400,50.40,20240419,22300,-16.37,20230622,11910,56.59,20231027,1.78,N,081000,1000,142 억,,264807,N,N,17,N,00,N
20240605,130615,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18720,120,2,0.65,5845163830,316465,9.02,18260,19150,18060,24150,13020,18600,18469.39,1.86,0,-32355,22700,20650,18950,16900,15200,21675,17925,142,5550,1000,13390,10,1,14202975,2659,26.59,0.66,12,2.23,704.00,28448.00,22300,20230622,-16.05,11910,20231027,57.18,21000,-10.86,20240604,12400,50.97,20240419,22300,-16.05,20230622,11910,57.18,20231027,1.78,N,081000,1000,142 억,,264807,N,N,17,N,00,N
20240605,120612,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18100,-500,5,-2.69,3605320930,197023,5.62,18260,18650,18060,24150,13020,18600,18296.05,1.86,0,-18076,22700,20650,18950,16900,15200,21675,17925,142,5550,1000,13390,10,1,14202975,2571,25.71,0.64,12,1.39,704.00,28448.00,22300,20230622,-18.83,11910,20231027,51.97,21000,-13.81,20240604,12400,45.97,20240419,22300,-18.83,20230622,11910,51.97,20231027,1.78,N,081000,1000,142 억,,264807,N,N,17,N,00,N
20240605,110614,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18100,-500,5,-2.69,3314396320,180966,5.16,18260,18650,18070,24150,13020,18600,18311.99,1.86,0,-20675,22700,20650,18950,16900,15200,21675,17925,142,5550,1000,13390,10,1,14202975,2571,25.71,0.64,12,1.27,704.00,28448.00,22300,20230622,-18.83,11910,20231027,51.97,21000,-13.81,20240604,12400,45.97,20240419,22300,-18.83,20230622,11910,51.97,20231027,1.78,N,081000,1000,142 억,,264807,N,N,17,N,00,N
20240605,100614,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18160,-440,5,-2.37,2526949550,137587,3.92,18260,18650,18120,24150,13020,18600,18362.91,1.86,0,-26432,22700,20650,18950,16900,15200,21675,17925,142,5550,1000,13390,10,1,14202975,2579,25.80,0.64,12,0.97,704.00,28448.00,22300,20230622,-18.57,11910,20231027,52.48,21000,-13.52,20240604,12400,46.45,20240419,22300,-18.57,20230622,11910,52.48,20231027,1.78,N,081000,1000,142 억,,264807,N,N,17,N,00,N
20240605,090613,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18500,-100,5,-0.54,854537090,46422,1.32,18260,18650,18120,24150,13020,18600,18399.81,1.86,0,-3942,22700,20650,18950,16900,15200,21675,17925,142,5550,1000,13390,10,1,14202975,2628,26.28,0.65,12,0.33,704.00,28448.00,22300,20230622,-17.04,11910,20231027,55.33,21000,-11.90,20240604,12400,49.19,20240419,22300,-17.04,20230622,11910,55.33,20231027,1.78,N,081000,1000,142 억,,264807,N,N,17,N,00,N
20240604,160608,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18600,1000,2,5.68,68998789760,3485131,2939.82,17800,21000,17250,22850,12320,17600,19798.89,1.81,0,28033,18693,18146,17593,17046,16493,18420,17320,142,5250,1000,12670,10,1,14202975,2642,26.42,0.65,12,24.54,704.00,28448.00,22300,20230622,-16.59,11910,20231027,56.17,21000,-11.43,20240604,12400,50.00,20240419,22300,-16.59,20230622,11910,56.17,20231027,1.81,N,081000,1000,142 억,,257689,N,N,17,N,00,N
20240604,150608,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18570,970,2,5.51,67730866930,3416961,2882.32,17800,21000,17250,22850,12320,17600,19822.68,1.81,0,20830,18693,18146,17593,17046,16493,18420,17320,142,5250,1000,12670,10,1,14202975,2637,26.38,0.65,12,24.06,704.00,28448.00,22300,20230622,-16.73,11910,20231027,55.92,21000,-11.57,20240604,12400,49.76,20240419,22300,-16.73,20230622,11910,55.92,20231027,1.81,N,081000,1000,142 억,,257689,N,N,20,N,00,N
20240604,140610,57,100.00,KOSPI,,화학,N,N,N,N, ,N,19230,1630,2,9.26,63642469490,3201251,2700.36,17800,21000,17250,22850,12320,17600,19881.29,1.81,0,-28439,18693,18146,17593,17046,16493,18420,17320,142,5250,1000,12670,10,1,14202975,2731,27.32,0.68,12,22.54,704.00,28448.00,22300,20230622,-13.77,11910,20231027,61.46,21000,-8.43,20240604,12400,55.08,20240419,22300,-13.77,20230622,11910,61.46,20231027,1.81,N,081000,1000,142 억,,257689,N,N,20,N,00,N
20240604,130607,57,100.00,KOSPI,,화학,N,N,N,N, ,N,19740,2140,2,12.16,53111035070,2667004,2249.71,17800,21000,17250,22850,12320,17600,19915.09,1.81,0,-53682,18693,18146,17593,17046,16493,18420,17320,142,5250,1000,12670,10,1,14202975,2804,28.04,0.69,12,18.78,704.00,28448.00,22300,20230622,-11.48,11910,20231027,65.74,21000,-6.00,20240604,12400,59.19,20240419,22300,-11.48,20230622,11910,65.74,20231027,1.81,N,081000,1000,142 억,,257689,N,N,20,N,00,N
20240604,120606,57,100.00,KOSPI,,화학,N,N,N,N, ,N,19010,1410,2,8.01,10812386990,577789,487.38,17800,19490,17250,22850,12320,17600,18715.53,1.81,0,-44287,18693,18146,17593,17046,16493,18420,17320,142,5250,1000,12670,10,1,14202975,2700,27.00,0.67,12,4.07,704.00,28448.00,22300,20230622,-14.75,11910,20231027,59.61,20750,-8.39,20240503,12400,53.31,20240419,22300,-14.75,20230622,11910,59.61,20231027,1.81,N,081000,1000,142 억,,257689,N,N,20,N,00,N
20240604,110603,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18090,490,2,2.78,5909620650,319930,269.87,17800,19240,17250,22850,12320,17600,18474.65,1.81,0,-31452,18693,18146,17593,17046,16493,18420,17320,142,5250,1000,12670,10,1,14202975,2569,25.70,0.64,12,2.25,704.00,28448.00,22300,20230622,-18.88,11910,20231027,51.89,20750,-12.82,20240503,12400,45.89,20240419,22300,-18.88,20230622,11910,51.89,20231027,1.81,N,081000,1000,142 억,,257689,N,N,20,N,00,N
20240604,100606,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18280,680,2,3.86,1883746450,103763,87.53,17800,18500,17250,22850,12320,17600,18160.33,1.81,0,-22623,18693,18146,17593,17046,16493,18420,17320,142,5250,1000,12670,10,1,14202975,2596,25.97,0.64,12,0.73,704.00,28448.00,22300,20230622,-18.03,11910,20231027,53.48,20750,-11.90,20240503,12400,47.42,20240419,22300,-18.03,20230622,11910,53.48,20231027,1.81,N,081000,1000,142 억,,257689,N,N,20,N,00,N
20240604,090607,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17590,-10,5,-0.06,49582790,2813,2.37,17800,17800,17570,22850,12320,17600,17643.52,1.81,0,-985,18693,18146,17593,17046,16493,18420,17320,142,5250,1000,12670,10,1,14202975,2498,24.99,0.62,12,0.02,704.00,28448.00,22300,20230622,-21.12,11910,20231027,47.69,20750,-15.23,20240503,12400,41.85,20240419,22300,-21.12,20230622,11910,47.69,20231027,1.81,N,081000,1000,142 억,,257689,N,N,20,N,00,N
20240603,160600,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17600,600,2,3.53,2090507810,118205,312.40,17220,18140,17040,22100,11900,17000,17685.61,1.74,0,11683,17620,17310,16980,16670,16340,17465,16825,142,5100,1000,12240,10,1,14202975,2500,25.00,0.62,12,0.83,704.00,28448.00,22300,20230622,-21.08,11910,20231027,47.77,20750,-15.18,20240503,12400,41.94,20240419,22300,-21.08,20230622,11910,47.77,20231027,1.84,N,081000,1000,142 억,,246536,N,N,20,N,00,N
20240603,150602,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17630,630,2,3.71,1981683380,112027,296.07,17220,18140,17040,22100,11900,17000,17689.34,1.74,0,10711,17620,17310,16980,16670,16340,17465,16825,142,5100,1000,12240,10,1,14202975,2504,25.04,0.62,12,0.79,704.00,28448.00,22300,20230622,-20.94,11910,20231027,48.03,20750,-15.04,20240503,12400,42.18,20240419,22300,-20.94,20230622,11910,48.03,20231027,1.84,N,081000,1000,142 억,,246536,N,N,0,N,00,N
20240603,140558,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17780,780,2,4.59,1819707800,102872,271.87,17220,18140,17040,22100,11900,17000,17689.05,1.74,0,9261,17620,17310,16980,16670,16340,17465,16825,142,5100,1000,12240,10,1,14202975,2525,25.26,0.62,12,0.72,704.00,28448.00,22300,20230622,-20.27,11910,20231027,49.29,20750,-14.31,20240503,12400,43.39,20240419,22300,-20.27,20230622,11910,49.29,20231027,1.84,N,081000,1000,142 억,,246536,N,N,0,N,00,N
20240603,130600,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17720,720,2,4.24,1613297770,91292,241.27,17220,18140,17040,22100,11900,17000,17671.84,1.74,0,7576,17620,17310,16980,16670,16340,17465,16825,142,5100,1000,12240,10,1,14202975,2517,25.17,0.62,12,0.64,704.00,28448.00,22300,20230622,-20.54,11910,20231027,48.78,20750,-14.60,20240503,12400,42.90,20240419,22300,-20.54,20230622,11910,48.78,20231027,1.84,N,081000,1000,142 억,,246536,N,N,0,N,00,N
20240603,120600,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17620,620,2,3.65,1496726380,84699,223.85,17220,18140,17040,22100,11900,17000,17671.12,1.74,0,5404,17620,17310,16980,16670,16340,17465,16825,142,5100,1000,12240,10,1,14202975,2503,25.03,0.62,12,0.60,704.00,28448.00,22300,20230622,-20.99,11910,20231027,47.94,20750,-15.08,20240503,12400,42.10,20240419,22300,-20.99,20230622,11910,47.94,20231027,1.84,N,081000,1000,142 억,,246536,N,N,0,N,00,N
20240603,110556,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17660,660,2,3.88,1313635640,74332,196.45,17220,18140,17040,22100,11900,17000,17672.55,1.74,0,3958,17620,17310,16980,16670,16340,17465,16825,142,5100,1000,12240,10,1,14202975,2508,25.09,0.62,12,0.52,704.00,28448.00,22300,20230622,-20.81,11910,20231027,48.28,20750,-14.89,20240503,12400,42.42,20240419,22300,-20.81,20230622,11910,48.28,20231027,1.84,N,081000,1000,142 억,,246536,N,N,0,N,00,N
20240603,100554,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17320,320,2,1.88,282749180,16341,43.19,17220,17450,17040,22100,11900,17000,17303.05,1.74,0,3522,17620,17310,16980,16670,16340,17465,16825,142,5100,1000,12240,10,1,14202975,2460,24.60,0.61,12,0.12,704.00,28448.00,22300,20230622,-22.33,11910,20231027,45.42,20750,-16.53,20240503,12400,39.68,20240419,22300,-22.33,20230622,11910,45.42,20231027,1.84,N,081000,1000,142 억,,246536,N,N,0,N,00,N
20240603,090553,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17220,220,2,1.29,83575320,4843,12.80,17220,17430,17210,22100,11900,17000,17256.93,1.74,0,772,17620,17310,16980,16670,16340,17465,16825,142,5100,1000,12240,10,1,14202975,2446,24.46,0.61,12,0.03,704.00,28448.00,22300,20230622,-22.78,11910,20231027,44.58,20750,-17.01,20240503,12400,38.87,20240419,22300,-22.78,20230622,11910,44.58,20231027,1.84,N,081000,1000,142 억,,246536,N,N,0,N,00,N