KissMeData/083420/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
20240430,160707,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7490,40,2,0.54,819112160,109484,88.77,7490,7540,7420,9680,5220,7450,7481.53,1.26,0,10862,7603,7526,7393,7316,7183,7565,7355,120,2230,500,4760,10,1,24000000,1798,53.50,1.46,12,0.46,140.00,5130.00,13500,20230424,-44.52,5650,20231026,32.57,9490,-21.07,20240319,6550,14.35,20240108,11770,-36.36,20230503,5650,32.57,20231026,4.24,N,083420,500,120 억,,301262,N,N,0,N,00,N
20240430,150717,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7500,50,2,0.67,747522950,99940,81.03,7490,7540,7420,9680,5220,7450,7479.72,1.26,0,10525,7603,7526,7393,7316,7183,7565,7355,120,2230,500,4760,10,1,24000000,1800,53.57,1.46,12,0.42,140.00,5130.00,13500,20230424,-44.44,5650,20231026,32.74,9490,-20.97,20240319,6550,14.50,20240108,11770,-36.28,20230503,5650,32.74,20231026,4.24,N,083420,500,120 억,,301262,N,N,0,N,00,N
20240430,140717,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7490,40,2,0.54,629666570,84229,68.29,7490,7540,7420,9680,5220,7450,7475.65,1.26,0,11001,7603,7526,7393,7316,7183,7565,7355,120,2230,500,4760,10,1,24000000,1798,53.50,1.46,12,0.35,140.00,5130.00,13500,20230424,-44.52,5650,20231026,32.57,9490,-21.07,20240319,6550,14.35,20240108,11770,-36.36,20230503,5650,32.57,20231026,4.24,N,083420,500,120 억,,301262,N,N,0,N,00,N
20240430,130716,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7470,20,2,0.27,525528860,70269,56.97,7490,7540,7420,9680,5220,7450,7478.82,1.26,0,6931,7603,7526,7393,7316,7183,7565,7355,120,2230,500,4760,10,1,24000000,1793,53.36,1.46,12,0.29,140.00,5130.00,13500,20230424,-44.67,5650,20231026,32.21,9490,-21.29,20240319,6550,14.05,20240108,11770,-36.53,20230503,5650,32.21,20231026,4.24,N,083420,500,120 억,,301262,N,N,0,N,00,N
20240430,120716,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7480,30,2,0.40,447455360,59808,48.49,7490,7540,7420,9680,5220,7450,7481.53,1.26,0,5887,7603,7526,7393,7316,7183,7565,7355,120,2230,500,4760,10,1,24000000,1795,53.43,1.46,12,0.25,140.00,5130.00,13500,20230424,-44.59,5650,20231026,32.39,9490,-21.18,20240319,6550,14.20,20240108,11770,-36.45,20230503,5650,32.39,20231026,4.24,N,083420,500,120 억,,301262,N,N,0,N,00,N
20240430,110714,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7460,10,2,0.13,403780610,53964,43.75,7490,7540,7420,9680,5220,7450,7482.41,1.26,0,5629,7603,7526,7393,7316,7183,7565,7355,120,2230,500,4760,10,1,24000000,1790,53.29,1.45,12,0.22,140.00,5130.00,13500,20230424,-44.74,5650,20231026,32.04,9490,-21.39,20240319,6550,13.89,20240108,11770,-36.62,20230503,5650,32.04,20231026,4.24,N,083420,500,120 억,,301262,N,N,0,N,00,N
20240430,100714,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7480,30,2,0.40,351787990,46996,38.10,7490,7540,7420,9680,5220,7450,7485.49,1.26,0,3577,7603,7526,7393,7316,7183,7565,7355,120,2230,500,4760,10,1,24000000,1795,53.43,1.46,12,0.20,140.00,5130.00,13500,20230424,-44.59,5650,20231026,32.39,9490,-21.18,20240319,6550,14.20,20240108,11770,-36.45,20230503,5650,32.39,20231026,4.24,N,083420,500,120 억,,301262,N,N,0,N,00,N
20240430,090725,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7460,10,2,0.13,99662770,13341,10.82,7490,7510,7440,9680,5220,7450,7470.41,1.26,0,6609,7603,7526,7393,7316,7183,7565,7355,120,2230,500,4760,10,1,24000000,1790,53.29,1.45,12,0.06,140.00,5130.00,13500,20230424,-44.74,5650,20231026,32.04,9490,-21.39,20240319,6550,13.89,20240108,11770,-36.62,20230503,5650,32.04,20231026,4.24,N,083420,500,120 억,,301262,N,N,0,N,00,N
20240429,160704,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7450,130,2,1.78,908656460,122760,89.69,7260,7470,7260,9510,5130,7320,7401.88,1.09,0,38123,7600,7460,7380,7240,7160,7420,7200,120,2190,500,4680,10,1,24000000,1788,53.21,1.45,12,0.51,140.00,5130.00,13500,20230424,-44.81,5650,20231026,31.86,9490,-21.50,20240319,6550,13.74,20240108,11770,-36.70,20230503,5650,31.86,20231026,4.19,N,083420,500,120 억,,260973,N,N,7,N,00,N
20240429,150715,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7440,120,2,1.64,856069540,115696,84.53,7260,7470,7260,9510,5130,7320,7399.30,1.09,0,37553,7600,7460,7380,7240,7160,7420,7200,120,2190,500,4680,10,1,24000000,1786,53.14,1.45,12,0.48,140.00,5130.00,13500,20230424,-44.89,5650,20231026,31.68,9490,-21.60,20240319,6550,13.59,20240108,11770,-36.79,20230503,5650,31.68,20231026,4.19,N,083420,500,120 억,,260973,N,N,7,N,00,N
20240429,140647,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7440,120,2,1.64,600897700,81390,59.47,7260,7450,7260,9510,5130,7320,7382.94,1.09,0,22684,7600,7460,7380,7240,7160,7420,7200,120,2190,500,4680,10,1,24000000,1786,53.14,1.45,12,0.34,140.00,5130.00,13500,20230424,-44.89,5650,20231026,31.68,9490,-21.60,20240319,6550,13.59,20240108,11770,-36.79,20230503,5650,31.68,20231026,4.19,N,083420,500,120 억,,260973,N,N,7,N,00,N
20240429,130714,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7380,60,2,0.82,510314840,69142,50.52,7260,7450,7260,9510,5130,7320,7380.68,1.09,0,14993,7600,7460,7380,7240,7160,7420,7200,120,2190,500,4680,10,1,24000000,1771,52.71,1.44,12,0.29,140.00,5130.00,13500,20230424,-45.33,5650,20231026,30.62,9490,-22.23,20240319,6550,12.67,20240108,11770,-37.30,20230503,5650,30.62,20231026,4.19,N,083420,500,120 억,,260973,N,N,7,N,00,N
20240429,120715,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7410,90,2,1.23,403653760,54745,40.00,7260,7420,7260,9510,5130,7320,7373.34,1.09,0,14824,7600,7460,7380,7240,7160,7420,7200,120,2190,500,4680,10,1,24000000,1778,52.93,1.44,12,0.23,140.00,5130.00,13500,20230424,-45.11,5650,20231026,31.15,9490,-21.92,20240319,6550,13.13,20240108,11770,-37.04,20230503,5650,31.15,20231026,4.19,N,083420,500,120 억,,260973,N,N,7,N,00,N
20240429,110649,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7380,60,2,0.82,310902690,42184,30.82,7260,7420,7260,9510,5130,7320,7370.16,1.09,0,9347,7600,7460,7380,7240,7160,7420,7200,120,2190,500,4680,10,1,24000000,1771,52.71,1.44,12,0.18,140.00,5130.00,13500,20230424,-45.33,5650,20231026,30.62,9490,-22.23,20240319,6550,12.67,20240108,11770,-37.30,20230503,5650,30.62,20231026,4.19,N,083420,500,120 억,,260973,N,N,7,N,00,N
20240429,100714,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7400,80,2,1.09,234781340,31868,23.28,7260,7420,7260,9510,5130,7320,7367.31,1.09,0,8850,7600,7460,7380,7240,7160,7420,7200,120,2190,500,4680,10,1,24000000,1776,52.86,1.44,12,0.13,140.00,5130.00,13500,20230424,-45.19,5650,20231026,30.97,9490,-22.02,20240319,6550,12.98,20240108,11770,-37.13,20230503,5650,30.97,20231026,4.19,N,083420,500,120 억,,260973,N,N,7,N,00,N
20240429,090714,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7330,10,2,0.14,30268300,4148,3.03,7260,7350,7260,9510,5130,7320,7297.08,1.09,0,1726,7600,7460,7380,7240,7160,7420,7200,120,2190,500,4680,10,1,24000000,1759,52.36,1.43,12,0.02,140.00,5130.00,13500,20230424,-45.70,5650,20231026,29.73,9490,-22.76,20240319,6550,11.91,20240108,11770,-37.72,20230503,5650,29.73,20231026,4.19,N,083420,500,120 억,,260973,N,N,7,N,00,N
20240426,160711,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7320,-30,5,-0.41,1003102380,135911,71.40,7350,7520,7300,9550,5150,7350,7380.71,1.28,0,-46742,7683,7516,7373,7206,7063,7600,7290,120,2200,500,4700,10,1,24000000,1757,52.29,1.43,12,0.57,140.00,5130.00,13500,20230424,-45.78,5650,20231026,29.56,9490,-22.87,20240319,6550,11.76,20240108,11880,-38.38,20230426,5650,29.56,20231026,4.16,N,083420,500,120 억,,306608,N,N,7,N,00,N
20240426,150712,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7360,10,2,0.14,911995380,123477,64.87,7350,7520,7300,9550,5150,7350,7386.03,1.28,0,-45894,7683,7516,7373,7206,7063,7600,7290,120,2200,500,4700,10,1,24000000,1766,52.57,1.43,12,0.51,140.00,5130.00,13500,20230424,-45.48,5650,20231026,30.27,9490,-22.44,20240319,6550,12.37,20240108,11880,-38.05,20230426,5650,30.27,20231026,4.16,N,083420,500,120 억,,306608,N,N,0,N,00,N
20240426,140709,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7330,-20,5,-0.27,853064060,115446,60.65,7350,7520,7300,9550,5150,7350,7389.38,1.28,0,-44619,7683,7516,7373,7206,7063,7600,7290,120,2200,500,4700,10,1,24000000,1759,52.36,1.43,12,0.48,140.00,5130.00,13500,20230424,-45.70,5650,20231026,29.73,9490,-22.76,20240319,6550,11.91,20240108,11880,-38.30,20230426,5650,29.73,20231026,4.16,N,083420,500,120 억,,306608,N,N,0,N,00,N
20240426,130711,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7330,-20,5,-0.27,799241940,108108,56.80,7350,7520,7300,9550,5150,7350,7393.10,1.28,0,-39788,7683,7516,7373,7206,7063,7600,7290,120,2200,500,4700,10,1,24000000,1759,52.36,1.43,12,0.45,140.00,5130.00,13500,20230424,-45.70,5650,20231026,29.73,9490,-22.76,20240319,6550,11.91,20240108,11880,-38.30,20230426,5650,29.73,20231026,4.16,N,083420,500,120 억,,306608,N,N,0,N,00,N
20240426,120709,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7350,0,3,0.00,747858480,101113,53.12,7350,7520,7300,9550,5150,7350,7396.39,1.28,0,-36377,7683,7516,7373,7206,7063,7600,7290,120,2200,500,4700,10,1,24000000,1764,52.50,1.43,12,0.42,140.00,5130.00,13500,20230424,-45.56,5650,20231026,30.09,9490,-22.55,20240319,6550,12.21,20240108,11880,-38.13,20230426,5650,30.09,20231026,4.16,N,083420,500,120 억,,306608,N,N,0,N,00,N
20240426,110709,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7390,40,2,0.54,626811200,84674,44.48,7350,7520,7300,9550,5150,7350,7402.81,1.28,0,-24506,7683,7516,7373,7206,7063,7600,7290,120,2200,500,4700,10,1,24000000,1774,52.79,1.44,12,0.35,140.00,5130.00,13500,20230424,-45.26,5650,20231026,30.80,9490,-22.13,20240319,6550,12.82,20240108,11880,-37.79,20230426,5650,30.80,20231026,4.16,N,083420,500,120 억,,306608,N,N,0,N,00,N
20240426,100708,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7350,0,3,0.00,245413120,33214,17.45,7350,7490,7300,9550,5150,7350,7389.17,1.28,0,-10192,7683,7516,7373,7206,7063,7600,7290,120,2200,500,4700,10,1,24000000,1764,52.50,1.43,12,0.14,140.00,5130.00,13500,20230424,-45.56,5650,20231026,30.09,9490,-22.55,20240319,6550,12.21,20240108,11880,-38.13,20230426,5650,30.09,20231026,4.16,N,083420,500,120 억,,306608,N,N,0,N,00,N
20240426,090712,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7420,70,2,0.95,141865900,19119,10.04,7350,7490,7350,9550,5150,7350,7421.17,1.28,0,-5542,7683,7516,7373,7206,7063,7600,7290,120,2200,500,4700,10,1,24000000,1781,53.00,1.45,12,0.08,140.00,5130.00,13500,20230424,-45.04,5650,20231026,31.33,9490,-21.81,20240319,6550,13.28,20240108,11880,-37.54,20230426,5650,31.33,20231026,4.16,N,083420,500,120 억,,306608,N,N,0,N,00,N
20240425,160705,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7350,0,3,0.00,1401128430,189406,172.64,7320,7540,7230,9550,5150,7350,7397.50,1.29,0,-4114,7470,7410,7320,7260,7170,7440,7290,120,2200,500,4700,10,1,24000000,1764,52.50,1.43,12,0.79,140.00,5130.00,13500,20230424,-45.56,5650,20231026,30.09,9490,-22.55,20240319,6550,12.21,20240108,11950,-38.49,20230425,5650,30.09,20231026,4.13,N,083420,500,120 억,,310191,N,N,0,N,00,N
20240425,150710,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7370,20,2,0.27,1304166290,176233,160.64,7320,7540,7230,9550,5150,7350,7400.25,1.29,0,-193,7470,7410,7320,7260,7170,7440,7290,120,2200,500,4700,10,1,24000000,1769,52.64,1.44,12,0.73,140.00,5130.00,13500,20230424,-45.41,5650,20231026,30.44,9490,-22.34,20240319,6550,12.52,20240108,11950,-38.33,20230425,5650,30.44,20231026,4.13,N,083420,500,120 억,,310191,N,N,0,N,00,N
20240425,140706,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7340,-10,5,-0.14,316927330,43399,39.56,7320,7380,7230,9550,5150,7350,7302.59,1.29,0,1259,7470,7410,7320,7260,7170,7440,7290,120,2200,500,4700,10,1,24000000,1762,52.43,1.43,12,0.18,140.00,5130.00,13500,20230424,-45.63,5650,20231026,29.91,9490,-22.66,20240319,6550,12.06,20240108,11950,-38.58,20230425,5650,29.91,20231026,4.13,N,083420,500,120 억,,310191,N,N,0,N,00,N
20240425,130709,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7320,-30,5,-0.41,287496730,39392,35.91,7320,7380,7230,9550,5150,7350,7298.29,1.29,0,2423,7470,7410,7320,7260,7170,7440,7290,120,2200,500,4700,10,1,24000000,1757,52.29,1.43,12,0.16,140.00,5130.00,13500,20230424,-45.78,5650,20231026,29.56,9490,-22.87,20240319,6550,11.76,20240108,11950,-38.74,20230425,5650,29.56,20231026,4.13,N,083420,500,120 억,,310191,N,N,0,N,00,N
20240425,120705,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7340,-10,5,-0.14,230852260,31678,28.87,7320,7350,7230,9550,5150,7350,7287.36,1.29,0,2712,7470,7410,7320,7260,7170,7440,7290,120,2200,500,4700,10,1,24000000,1762,52.43,1.43,12,0.13,140.00,5130.00,13500,20230424,-45.63,5650,20231026,29.91,9490,-22.66,20240319,6550,12.06,20240108,11950,-38.58,20230425,5650,29.91,20231026,4.13,N,083420,500,120 억,,310191,N,N,0,N,00,N
20240425,110707,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7280,-70,5,-0.95,206310200,28322,25.82,7320,7350,7230,9550,5150,7350,7284.33,1.29,0,1832,7470,7410,7320,7260,7170,7440,7290,120,2200,500,4700,10,1,24000000,1747,52.00,1.42,12,0.12,140.00,5130.00,13500,20230424,-46.07,5650,20231026,28.85,9490,-23.29,20240319,6550,11.15,20240108,11950,-39.08,20230425,5650,28.85,20231026,4.13,N,083420,500,120 억,,310191,N,N,0,N,00,N
20240425,100707,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7330,-20,5,-0.27,159240270,21860,19.93,7320,7350,7230,9550,5150,7350,7284.40,1.29,0,3374,7470,7410,7320,7260,7170,7440,7290,120,2200,500,4700,10,1,24000000,1759,52.36,1.43,12,0.09,140.00,5130.00,13500,20230424,-45.70,5650,20231026,29.73,9490,-22.76,20240319,6550,11.91,20240108,11950,-38.66,20230425,5650,29.73,20231026,4.13,N,083420,500,120 억,,310191,N,N,0,N,00,N
20240425,090709,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7320,-30,5,-0.41,37460090,5135,4.68,7320,7320,7230,9550,5150,7350,7294.51,1.29,0,-1778,7470,7410,7320,7260,7170,7440,7290,120,2200,500,4700,10,1,24000000,1757,52.29,1.43,12,0.02,140.00,5130.00,13500,20230424,-45.78,5650,20231026,29.56,9490,-22.87,20240319,6550,11.76,20240108,11950,-38.74,20230425,5650,29.56,20231026,4.13,N,083420,500,120 억,,310191,N,N,0,N,00,N
20240424,160654,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7350,90,2,1.24,767049330,105056,170.26,7340,7380,7230,9430,5090,7260,7301.31,1.38,0,-22369,7420,7340,7220,7140,7020,7380,7180,120,2170,500,4640,10,1,24000000,1764,52.50,1.43,12,0.44,140.00,5130.00,13500,20230424,-45.56,5650,20231026,30.09,9490,-22.55,20240319,6550,12.21,20240108,13500,-45.56,20230424,5650,30.09,20231026,4.13,N,083420,500,120 억,,331673,N,N,0,N,00,N
20240424,150704,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7340,80,2,1.10,616987320,84545,137.02,7340,7380,7230,9430,5090,7260,7297.74,1.38,0,-20158,7420,7340,7220,7140,7020,7380,7180,120,2170,500,4640,10,1,24000000,1762,52.43,1.43,12,0.35,140.00,5130.00,13500,20230424,-45.63,5650,20231026,29.91,9490,-22.66,20240319,6550,12.06,20240108,13500,-45.63,20230424,5650,29.91,20231026,4.13,N,083420,500,120 억,,331673,N,N,0,N,00,N
20240424,140703,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7260,0,3,0.00,409673890,56152,91.01,7340,7380,7230,9430,5090,7260,7295.80,1.38,0,-14012,7420,7340,7220,7140,7020,7380,7180,120,2170,500,4640,10,1,24000000,1742,51.86,1.42,12,0.23,140.00,5130.00,13500,20230424,-46.22,5650,20231026,28.50,9490,-23.50,20240319,6550,10.84,20240108,13500,-46.22,20230424,5650,28.50,20231026,4.13,N,083420,500,120 억,,331673,N,N,0,N,00,N
20240424,130708,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7250,-10,5,-0.14,373053020,51101,82.82,7340,7380,7230,9430,5090,7260,7300.31,1.38,0,-13562,7420,7340,7220,7140,7020,7380,7180,120,2170,500,4640,10,1,24000000,1740,51.79,1.41,12,0.21,140.00,5130.00,13500,20230424,-46.30,5650,20231026,28.32,9490,-23.60,20240319,6550,10.69,20240108,13500,-46.30,20230424,5650,28.32,20231026,4.13,N,083420,500,120 억,,331673,N,N,0,N,00,N
20240424,120705,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7280,20,2,0.28,327252100,44793,72.60,7340,7380,7230,9430,5090,7260,7305.88,1.38,0,-9878,7420,7340,7220,7140,7020,7380,7180,120,2170,500,4640,10,1,24000000,1747,52.00,1.42,12,0.19,140.00,5130.00,13500,20230424,-46.07,5650,20231026,28.85,9490,-23.29,20240319,6550,11.15,20240108,13500,-46.07,20230424,5650,28.85,20231026,4.13,N,083420,500,120 억,,331673,N,N,0,N,00,N
20240424,110703,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7280,20,2,0.28,258118560,35292,57.20,7340,7380,7250,9430,5090,7260,7313.80,1.38,0,-5422,7420,7340,7220,7140,7020,7380,7180,120,2170,500,4640,10,1,24000000,1747,52.00,1.42,12,0.15,140.00,5130.00,13500,20230424,-46.07,5650,20231026,28.85,9490,-23.29,20240319,6550,11.15,20240108,13500,-46.07,20230424,5650,28.85,20231026,4.13,N,083420,500,120 억,,331673,N,N,0,N,00,N
20240424,100702,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7300,40,2,0.55,198484320,27088,43.90,7340,7380,7250,9430,5090,7260,7327.39,1.38,0,-452,7420,7340,7220,7140,7020,7380,7180,120,2170,500,4640,10,1,24000000,1752,52.14,1.42,12,0.11,140.00,5130.00,13500,20230424,-45.93,5650,20231026,29.20,9490,-23.08,20240319,6550,11.45,20240108,13500,-45.93,20230424,5650,29.20,20231026,4.13,N,083420,500,120 억,,331673,N,N,0,N,00,N
20240424,090705,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7350,90,2,1.24,74156730,10084,16.34,7340,7380,7280,9430,5090,7260,7353.90,1.38,0,2820,7420,7340,7220,7140,7020,7380,7180,120,2170,500,4640,10,1,24000000,1764,52.50,1.43,12,0.04,140.00,5130.00,13500,20230424,-45.56,5650,20231026,30.09,9490,-22.55,20240319,6550,12.21,20240108,13500,-45.56,20230424,5650,30.09,20231026,4.13,N,083420,500,120 억,,331673,N,N,0,N,00,N
20240423,160641,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7260,130,2,1.82,440094800,61048,116.94,7200,7300,7100,9260,5000,7130,7208.99,1.39,0,-1551,7216,7172,7116,7072,7016,7195,7095,120,2130,500,4560,10,1,24000000,1742,51.86,1.42,12,0.25,140.00,5130.00,13500,20230424,-46.22,5650,20231026,28.50,9490,-23.50,20240319,6550,10.84,20240108,13500,-46.22,20230424,5650,28.50,20231026,4.18,N,083420,500,120 억,,332959,N,N,0,N,00,N
20240423,150701,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7270,140,2,1.96,398972360,55386,106.09,7200,7300,7100,9260,5000,7130,7203.49,1.39,0,-696,7216,7172,7116,7072,7016,7195,7095,120,2130,500,4560,10,1,24000000,1745,51.93,1.42,12,0.23,140.00,5130.00,13500,20230424,-46.15,5650,20231026,28.67,9490,-23.39,20240319,6550,10.99,20240108,13500,-46.15,20230424,5650,28.67,20231026,4.18,N,083420,500,120 억,,332959,N,N,0,N,00,N
20240423,140701,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7250,120,2,1.68,306661270,42670,81.73,7200,7290,7100,9260,5000,7130,7186.81,1.39,0,-3962,7216,7172,7116,7072,7016,7195,7095,120,2130,500,4560,10,1,24000000,1740,51.79,1.41,12,0.18,140.00,5130.00,13500,20230424,-46.30,5650,20231026,28.32,9490,-23.60,20240319,6550,10.69,20240108,13500,-46.30,20230424,5650,28.32,20231026,4.18,N,083420,500,120 억,,332959,N,N,0,N,00,N
20240423,130659,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7180,50,2,0.70,246953800,34392,65.88,7200,7290,7100,9260,5000,7130,7180.56,1.39,0,-3321,7216,7172,7116,7072,7016,7195,7095,120,2130,500,4560,10,1,24000000,1723,51.29,1.40,12,0.14,140.00,5130.00,13500,20230424,-46.81,5650,20231026,27.08,9490,-24.34,20240319,6550,9.62,20240108,13500,-46.81,20230424,5650,27.08,20231026,4.18,N,083420,500,120 억,,332959,N,N,0,N,00,N
20240423,120659,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7140,10,2,0.14,240807400,33534,64.23,7200,7290,7100,9260,5000,7130,7180.99,1.39,0,-2949,7216,7172,7116,7072,7016,7195,7095,120,2130,500,4560,10,1,24000000,1714,51.00,1.39,12,0.14,140.00,5130.00,13500,20230424,-47.11,5650,20231026,26.37,9490,-24.76,20240319,6550,9.01,20240108,13500,-47.11,20230424,5650,26.37,20231026,4.18,N,083420,500,120 억,,332959,N,N,0,N,00,N
20240423,110701,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7140,10,2,0.14,200314320,27852,53.35,7200,7290,7100,9260,5000,7130,7192.10,1.39,0,-2945,7216,7172,7116,7072,7016,7195,7095,120,2130,500,4560,10,1,24000000,1714,51.00,1.39,12,0.12,140.00,5130.00,13500,20230424,-47.11,5650,20231026,26.37,9490,-24.76,20240319,6550,9.01,20240108,13500,-47.11,20230424,5650,26.37,20231026,4.18,N,083420,500,120 억,,332959,N,N,0,N,00,N
20240423,100700,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7220,90,2,1.26,102016180,14094,27.00,7200,7290,7170,9260,5000,7130,7238.27,1.39,0,-3467,7216,7172,7116,7072,7016,7195,7095,120,2130,500,4560,10,1,24000000,1733,51.57,1.41,12,0.06,140.00,5130.00,13500,20230424,-46.52,5650,20231026,27.79,9490,-23.92,20240319,6550,10.23,20240108,13500,-46.52,20230424,5650,27.79,20231026,4.18,N,083420,500,120 억,,332959,N,N,0,N,00,N
20240423,090701,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7280,150,2,2.10,30127540,4156,7.96,7200,7280,7200,9260,5000,7130,7249.17,1.39,0,173,7216,7172,7116,7072,7016,7195,7095,120,2130,500,4560,10,1,24000000,1747,52.00,1.42,12,0.02,140.00,5130.00,13500,20230424,-46.07,5650,20231026,28.85,9490,-23.29,20240319,6550,11.15,20240108,13500,-46.07,20230424,5650,28.85,20231026,4.18,N,083420,500,120 억,,332959,N,N,0,N,00,N
20240422,160658,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7130,60,2,0.85,366992060,51702,47.01,7080,7160,7060,9190,4950,7070,7097.89,1.40,0,-2459,7410,7240,7080,6910,6750,7160,6830,120,2120,500,4520,10,1,24000000,1711,50.93,1.39,12,0.22,140.00,5130.00,13500,20230424,-47.19,5650,20231026,26.19,9490,-24.87,20240319,6550,8.85,20240108,13500,-47.19,20230424,5650,26.19,20231026,4.21,N,083420,500,120 억,,335439,N,N,0,N,00,N
20240422,150657,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7110,40,2,0.57,269972050,38083,34.63,7080,7140,7060,9190,4950,7070,7089.04,1.40,0,-4034,7410,7240,7080,6910,6750,7160,6830,120,2120,500,4520,10,1,24000000,1706,50.79,1.39,12,0.16,140.00,5130.00,13500,20230424,-47.33,5650,20231026,25.84,9490,-25.08,20240319,6550,8.55,20240108,13500,-47.33,20230424,5650,25.84,20231026,4.21,N,083420,500,120 억,,335439,N,N,0,N,00,N
20240422,140657,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7100,30,2,0.42,180781210,25502,23.19,7080,7140,7060,9190,4950,7070,7088.90,1.40,0,-3277,7410,7240,7080,6910,6750,7160,6830,120,2120,500,4520,10,1,24000000,1704,50.71,1.38,12,0.11,140.00,5130.00,13500,20230424,-47.41,5650,20231026,25.66,9490,-25.18,20240319,6550,8.40,20240108,13500,-47.41,20230424,5650,25.66,20231026,4.21,N,083420,500,120 억,,335439,N,N,0,N,00,N
20240422,130655,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7080,10,2,0.14,171029540,24126,21.94,7080,7140,7060,9190,4950,7070,7089.01,1.40,0,-3155,7410,7240,7080,6910,6750,7160,6830,120,2120,500,4520,10,1,24000000,1699,50.57,1.38,12,0.10,140.00,5130.00,13500,20230424,-47.56,5650,20231026,25.31,9490,-25.40,20240319,6550,8.09,20240108,13500,-47.56,20230424,5650,25.31,20231026,4.21,N,083420,500,120 억,,335439,N,N,0,N,00,N
20240422,120655,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7080,10,2,0.14,149148420,21037,19.13,7080,7140,7060,9190,4950,7070,7089.81,1.40,0,-3263,7410,7240,7080,6910,6750,7160,6830,120,2120,500,4520,10,1,24000000,1699,50.57,1.38,12,0.09,140.00,5130.00,13500,20230424,-47.56,5650,20231026,25.31,9490,-25.40,20240319,6550,8.09,20240108,13500,-47.56,20230424,5650,25.31,20231026,4.21,N,083420,500,120 억,,335439,N,N,0,N,00,N
20240422,110655,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7070,0,3,0.00,106033570,14941,13.59,7080,7140,7060,9190,4950,7070,7096.82,1.40,0,-3029,7410,7240,7080,6910,6750,7160,6830,120,2120,500,4520,10,1,24000000,1697,50.50,1.38,12,0.06,140.00,5130.00,13500,20230424,-47.63,5650,20231026,25.13,9490,-25.50,20240319,6550,7.94,20240108,13500,-47.63,20230424,5650,25.13,20231026,4.21,N,083420,500,120 억,,335439,N,N,0,N,00,N
20240422,100656,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7120,50,2,0.71,61738360,8692,7.90,7080,7140,7070,9190,4950,7070,7102.89,1.40,0,53,7410,7240,7080,6910,6750,7160,6830,120,2120,500,4520,10,1,24000000,1709,50.86,1.39,12,0.04,140.00,5130.00,13500,20230424,-47.26,5650,20231026,26.02,9490,-24.97,20240319,6550,8.70,20240108,13500,-47.26,20230424,5650,26.02,20231026,4.21,N,083420,500,120 억,,335439,N,N,0,N,00,N
20240422,090657,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7100,30,2,0.42,4416470,622,0.57,7080,7140,7080,9190,4950,7070,7100.43,1.40,0,-121,7410,7240,7080,6910,6750,7160,6830,120,2120,500,4520,10,1,24000000,1704,50.71,1.38,12,0.00,140.00,5130.00,13500,20230424,-47.41,5650,20231026,25.66,9490,-25.18,20240319,6550,8.40,20240108,13500,-47.41,20230424,5650,25.66,20231026,4.21,N,083420,500,120 억,,335439,N,N,0,N,00,N
20240419,160627,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7070,-190,5,-2.62,773476850,109566,144.81,7220,7250,6920,9430,5090,7260,7059.12,1.45,0,-11274,7466,7362,7196,7092,6926,7415,7145,120,2170,500,4640,10,1,24000000,1697,50.50,1.38,12,0.46,140.00,5130.00,13500,20230424,-47.63,5650,20231026,25.13,9490,-25.50,20240319,6550,7.94,20240108,13500,-47.63,20230424,5650,25.13,20231026,4.23,N,083420,500,120 억,,347571,N,N,0,N,00,N
20240419,150632,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7030,-230,5,-3.17,720828450,102085,134.92,7220,7250,6920,9430,5090,7260,7060.87,1.45,0,-10408,7466,7362,7196,7092,6926,7415,7145,120,2170,500,4640,10,1,24000000,1687,50.21,1.37,12,0.43,140.00,5130.00,13500,20230424,-47.93,5650,20231026,24.42,9490,-25.92,20240319,6550,7.33,20240108,13500,-47.93,20230424,5650,24.42,20231026,4.23,N,083420,500,120 억,,347571,N,N,0,N,00,N
20240419,140627,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7050,-210,5,-2.89,659552530,93378,123.41,7220,7250,6920,9430,5090,7260,7063.04,1.45,0,-9097,7466,7362,7196,7092,6926,7415,7145,120,2170,500,4640,10,1,24000000,1692,50.36,1.37,12,0.39,140.00,5130.00,13500,20230424,-47.78,5650,20231026,24.78,9490,-25.71,20240319,6550,7.63,20240108,13500,-47.78,20230424,5650,24.78,20231026,4.23,N,083420,500,120 억,,347571,N,N,0,N,00,N
20240419,130627,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7040,-220,5,-3.03,618643200,87579,115.75,7220,7250,6920,9430,5090,7260,7063.61,1.45,0,-8545,7466,7362,7196,7092,6926,7415,7145,120,2170,500,4640,10,1,24000000,1690,50.29,1.37,12,0.36,140.00,5130.00,13500,20230424,-47.85,5650,20231026,24.60,9490,-25.82,20240319,6550,7.48,20240108,13500,-47.85,20230424,5650,24.60,20231026,4.23,N,083420,500,120 억,,347571,N,N,0,N,00,N
20240419,120624,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6990,-270,5,-3.72,548672930,77619,102.59,7220,7250,6920,9430,5090,7260,7068.55,1.45,0,-7416,7466,7362,7196,7092,6926,7415,7145,120,2170,500,4640,10,1,24000000,1678,49.93,1.36,12,0.32,140.00,5130.00,13500,20230424,-48.22,5650,20231026,23.72,9490,-26.34,20240319,6550,6.72,20240108,13500,-48.22,20230424,5650,23.72,20231026,4.23,N,083420,500,120 억,,347571,N,N,0,N,00,N
20240419,110631,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7060,-200,5,-2.75,296791010,41549,54.91,7220,7250,7050,9430,5090,7260,7142.87,1.45,0,-15681,7466,7362,7196,7092,6926,7415,7145,120,2170,500,4640,10,1,24000000,1694,50.43,1.38,12,0.17,140.00,5130.00,13500,20230424,-47.70,5650,20231026,24.96,9490,-25.61,20240319,6550,7.79,20240108,13500,-47.70,20230424,5650,24.96,20231026,4.23,N,083420,500,120 억,,347571,N,N,0,N,00,N
20240419,100629,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7200,-60,5,-0.83,150644260,21045,27.81,7220,7250,7100,9430,5090,7260,7157.71,1.45,0,-5859,7466,7362,7196,7092,6926,7415,7145,120,2170,500,4640,10,1,24000000,1728,51.43,1.40,12,0.09,140.00,5130.00,13500,20230424,-46.67,5650,20231026,27.43,9490,-24.13,20240319,6550,9.92,20240108,13500,-46.67,20230424,5650,27.43,20231026,4.23,N,083420,500,120 억,,347571,N,N,0,N,00,N
20240419,090624,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7160,-100,5,-1.38,68955240,9603,12.69,7220,7220,7150,9430,5090,7260,7179.76,1.45,0,-3422,7466,7362,7196,7092,6926,7415,7145,120,2170,500,4640,10,1,24000000,1718,51.14,1.40,12,0.04,140.00,5130.00,13500,20230424,-46.96,5650,20231026,26.73,9490,-24.55,20240319,6550,9.31,20240108,13500,-46.96,20230424,5650,26.73,20231026,4.23,N,083420,500,120 억,,347571,N,N,0,N,00,N
20240418,160625,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7260,190,2,2.69,544754410,75345,94.19,7030,7300,7030,9190,4950,7070,7229.49,1.36,0,20291,7223,7146,7063,6986,6903,7185,7025,120,2120,500,4520,10,1,24000000,1742,51.86,1.42,12,0.31,140.00,5130.00,13500,20230424,-46.22,5650,20231026,28.50,9490,-23.50,20240319,6550,10.84,20240108,13500,-46.22,20230424,5650,28.50,20231026,4.28,N,083420,500,120 억,,327363,N,N,70,N,00,N
20240418,150623,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7240,170,2,2.40,510101430,70568,88.22,7030,7300,7030,9190,4950,7070,7228.51,1.36,0,20596,7223,7146,7063,6986,6903,7185,7025,120,2120,500,4520,10,1,24000000,1738,51.71,1.41,12,0.29,140.00,5130.00,13500,20230424,-46.37,5650,20231026,28.14,9490,-23.71,20240319,6550,10.53,20240108,13500,-46.37,20230424,5650,28.14,20231026,4.28,N,083420,500,120 억,,327363,N,N,70,N,00,N
20240418,140629,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7220,150,2,2.12,468067630,64742,80.94,7030,7300,7030,9190,4950,7070,7229.74,1.36,0,21513,7223,7146,7063,6986,6903,7185,7025,120,2120,500,4520,10,1,24000000,1733,51.57,1.41,12,0.27,140.00,5130.00,13500,20230424,-46.52,5650,20231026,27.79,9490,-23.92,20240319,6550,10.23,20240108,13500,-46.52,20230424,5650,27.79,20231026,4.28,N,083420,500,120 억,,327363,N,N,70,N,00,N
20240418,130624,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7260,190,2,2.69,413171460,57135,71.43,7030,7300,7030,9190,4950,7070,7231.49,1.36,0,20352,7223,7146,7063,6986,6903,7185,7025,120,2120,500,4520,10,1,24000000,1742,51.86,1.42,12,0.24,140.00,5130.00,13500,20230424,-46.22,5650,20231026,28.50,9490,-23.50,20240319,6550,10.84,20240108,13500,-46.22,20230424,5650,28.50,20231026,4.28,N,083420,500,120 억,,327363,N,N,70,N,00,N
20240418,120623,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7220,150,2,2.12,399794070,55290,69.12,7030,7300,7030,9190,4950,7070,7230.86,1.36,0,20389,7223,7146,7063,6986,6903,7185,7025,120,2120,500,4520,10,1,24000000,1733,51.57,1.41,12,0.23,140.00,5130.00,13500,20230424,-46.52,5650,20231026,27.79,9490,-23.92,20240319,6550,10.23,20240108,13500,-46.52,20230424,5650,27.79,20231026,4.28,N,083420,500,120 억,,327363,N,N,70,N,00,N
20240418,110624,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7230,160,2,2.26,361121430,49947,62.44,7030,7300,7030,9190,4950,7070,7230.09,1.36,0,19803,7223,7146,7063,6986,6903,7185,7025,120,2120,500,4520,10,1,24000000,1735,51.64,1.41,12,0.21,140.00,5130.00,13500,20230424,-46.44,5650,20231026,27.96,9490,-23.81,20240319,6550,10.38,20240108,13500,-46.44,20230424,5650,27.96,20231026,4.28,N,083420,500,120 억,,327363,N,N,70,N,00,N
20240418,100625,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7260,190,2,2.69,304834700,42187,52.74,7030,7300,7030,9190,4950,7070,7225.80,1.36,0,18030,7223,7146,7063,6986,6903,7185,7025,120,2120,500,4520,10,1,24000000,1742,51.86,1.42,12,0.18,140.00,5130.00,13500,20230424,-46.22,5650,20231026,28.50,9490,-23.50,20240319,6550,10.84,20240108,13500,-46.22,20230424,5650,28.50,20231026,4.28,N,083420,500,120 억,,327363,N,N,70,N,00,N
20240418,090624,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7190,120,2,1.70,89669320,12551,15.69,7030,7190,7030,9190,4950,7070,7144.40,1.36,0,10593,7223,7146,7063,6986,6903,7185,7025,120,2120,500,4520,10,1,24000000,1726,51.36,1.40,12,0.05,140.00,5130.00,13500,20230424,-46.74,5650,20231026,27.26,9490,-24.24,20240319,6550,9.77,20240108,13500,-46.74,20230424,5650,27.26,20231026,4.28,N,083420,500,120 억,,327363,N,N,70,N,00,N
20240417,160618,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7070,70,2,1.00,557584890,78929,51.29,7010,7140,6980,9100,4900,7000,7065.38,1.29,0,18025,7313,7156,7053,6896,6793,7105,6845,120,2100,500,4480,10,1,24000000,1697,50.50,1.38,12,0.33,140.00,5130.00,13500,20230424,-47.63,5650,20231026,25.13,9490,-25.50,20240319,6550,7.94,20240108,13500,-47.63,20230424,5650,25.13,20231026,4.32,N,083420,500,120 억,,309386,N,N,70,N,00,N
20240417,150630,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7090,90,2,1.29,513591940,72717,47.25,7010,7140,6980,9100,4900,7000,7063.95,1.29,0,15448,7313,7156,7053,6896,6793,7105,6845,120,2100,500,4480,10,1,24000000,1702,50.64,1.38,12,0.30,140.00,5130.00,13500,20230424,-47.48,5650,20231026,25.49,9490,-25.29,20240319,6550,8.24,20240108,13500,-47.48,20230424,5650,25.49,20231026,4.32,N,083420,500,120 억,,309386,N,N,0,N,00,N
20240417,140623,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7090,90,2,1.29,420999880,59651,38.76,7010,7140,6980,9100,4900,7000,7058.91,1.29,0,8224,7313,7156,7053,6896,6793,7105,6845,120,2100,500,4480,10,1,24000000,1702,50.64,1.38,12,0.25,140.00,5130.00,13500,20230424,-47.48,5650,20231026,25.49,9490,-25.29,20240319,6550,8.24,20240108,13500,-47.48,20230424,5650,25.49,20231026,4.32,N,083420,500,120 억,,309386,N,N,0,N,00,N
20240417,130626,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7060,60,2,0.86,392763650,55643,36.16,7010,7140,6980,9100,4900,7000,7059.94,1.29,0,5868,7313,7156,7053,6896,6793,7105,6845,120,2100,500,4480,10,1,24000000,1694,50.43,1.38,12,0.23,140.00,5130.00,13500,20230424,-47.70,5650,20231026,24.96,9490,-25.61,20240319,6550,7.79,20240108,13500,-47.70,20230424,5650,24.96,20231026,4.32,N,083420,500,120 억,,309386,N,N,0,N,00,N
20240417,120628,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7050,50,2,0.71,350813590,49697,32.29,7010,7140,6980,9100,4900,7000,7060.52,1.29,0,4391,7313,7156,7053,6896,6793,7105,6845,120,2100,500,4480,10,1,24000000,1692,50.36,1.37,12,0.21,140.00,5130.00,13500,20230424,-47.78,5650,20231026,24.78,9490,-25.71,20240319,6550,7.63,20240108,13500,-47.78,20230424,5650,24.78,20231026,4.32,N,083420,500,120 억,,309386,N,N,0,N,00,N
20240417,110628,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7120,120,2,1.71,180546600,25497,16.57,7010,7140,7010,9100,4900,7000,7085.12,1.29,0,4533,7313,7156,7053,6896,6793,7105,6845,120,2100,500,4480,10,1,24000000,1709,50.86,1.39,12,0.11,140.00,5130.00,13500,20230424,-47.26,5650,20231026,26.02,9490,-24.97,20240319,6550,8.70,20240108,13500,-47.26,20230424,5650,26.02,20231026,4.32,N,083420,500,120 억,,309386,N,N,0,N,00,N
20240417,100624,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7130,130,2,1.86,101891170,14411,9.36,7010,7130,7010,9100,4900,7000,7076.81,1.29,0,3504,7313,7156,7053,6896,6793,7105,6845,120,2100,500,4480,10,1,24000000,1711,50.93,1.39,12,0.06,140.00,5130.00,13500,20230424,-47.19,5650,20231026,26.19,9490,-24.87,20240319,6550,8.85,20240108,13500,-47.19,20230424,5650,26.19,20231026,4.32,N,083420,500,120 억,,309386,N,N,0,N,00,N
20240417,090621,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7050,50,2,0.71,17258010,2459,1.60,7010,7070,7010,9100,4900,7000,7035.95,1.29,0,578,7313,7156,7053,6896,6793,7105,6845,120,2100,500,4480,10,1,24000000,1692,50.36,1.37,12,0.01,140.00,5130.00,13500,20230424,-47.78,5650,20231026,24.78,9490,-25.71,20240319,6550,7.63,20240108,13500,-47.78,20230424,5650,24.78,20231026,4.32,N,083420,500,120 억,,309386,N,N,0,N,00,N
20240416,160625,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7000,-210,5,-2.91,1057185650,149966,214.33,7140,7210,6950,9370,5050,7210,7050.06,1.34,0,-10060,7436,7322,7206,7092,6976,7380,7150,120,2160,500,4610,10,1,24000000,1680,50.00,1.36,12,0.62,140.00,5130.00,13500,20230424,-48.15,5650,20231026,23.89,9490,-26.24,20240319,6550,6.87,20240108,13500,-48.15,20230424,5650,23.89,20231026,4.34,N,083420,500,120 억,,321256,N,N,0,N,00,N
20240416,150622,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7030,-180,5,-2.50,984455250,139594,199.51,7140,7210,6950,9370,5050,7210,7052.27,1.34,0,-8728,7436,7322,7206,7092,6976,7380,7150,120,2160,500,4610,10,1,24000000,1687,50.21,1.37,12,0.58,140.00,5130.00,13500,20230424,-47.93,5650,20231026,24.42,9490,-25.92,20240319,6550,7.33,20240108,13500,-47.93,20230424,5650,24.42,20231026,4.34,N,083420,500,120 억,,321256,N,N,0,N,00,N
20240416,140622,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7030,-180,5,-2.50,744559670,105224,150.38,7140,7210,6950,9370,5050,7210,7075.95,1.34,0,-17857,7436,7322,7206,7092,6976,7380,7150,120,2160,500,4610,10,1,24000000,1687,50.21,1.37,12,0.44,140.00,5130.00,13500,20230424,-47.93,5650,20231026,24.42,9490,-25.92,20240319,6550,7.33,20240108,13500,-47.93,20230424,5650,24.42,20231026,4.34,N,083420,500,120 억,,321256,N,N,0,N,00,N
20240416,130623,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7080,-130,5,-1.80,521778950,73429,104.94,7140,7210,7030,9370,5050,7210,7105.90,1.34,0,-17202,7436,7322,7206,7092,6976,7380,7150,120,2160,500,4610,10,1,24000000,1699,50.57,1.38,12,0.31,140.00,5130.00,13500,20230424,-47.56,5650,20231026,25.31,9490,-25.40,20240319,6550,8.09,20240108,13500,-47.56,20230424,5650,25.31,20231026,4.34,N,083420,500,120 억,,321256,N,N,0,N,00,N
20240416,120625,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7080,-130,5,-1.80,426996810,60005,85.76,7140,7210,7050,9370,5050,7210,7116.02,1.34,0,-17518,7436,7322,7206,7092,6976,7380,7150,120,2160,500,4610,10,1,24000000,1699,50.57,1.38,12,0.25,140.00,5130.00,13500,20230424,-47.56,5650,20231026,25.31,9490,-25.40,20240319,6550,8.09,20240108,13500,-47.56,20230424,5650,25.31,20231026,4.34,N,083420,500,120 억,,321256,N,N,0,N,00,N
20240416,110623,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7080,-130,5,-1.80,336107610,47149,67.38,7140,7210,7070,9370,5050,7210,7128.63,1.34,0,-15564,7436,7322,7206,7092,6976,7380,7150,120,2160,500,4610,10,1,24000000,1699,50.57,1.38,12,0.20,140.00,5130.00,13500,20230424,-47.56,5650,20231026,25.31,9490,-25.40,20240319,6550,8.09,20240108,13500,-47.56,20230424,5650,25.31,20231026,4.34,N,083420,500,120 억,,321256,N,N,0,N,00,N
20240416,100615,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7160,-50,5,-0.69,124670800,17413,24.89,7140,7210,7140,9370,5050,7210,7159.64,1.34,0,-7680,7436,7322,7206,7092,6976,7380,7150,120,2160,500,4610,10,1,24000000,1718,51.14,1.40,12,0.07,140.00,5130.00,13500,20230424,-46.96,5650,20231026,26.73,9490,-24.55,20240319,6550,9.31,20240108,13500,-46.96,20230424,5650,26.73,20231026,4.34,N,083420,500,120 억,,321256,N,N,0,N,00,N
20240416,090616,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7200,-10,5,-0.14,22215950,3107,4.44,7140,7200,7140,9370,5050,7210,7150.29,1.34,0,1259,7436,7322,7206,7092,6976,7380,7150,120,2160,500,4610,10,1,24000000,1728,51.43,1.40,12,0.01,140.00,5130.00,13500,20230424,-46.67,5650,20231026,27.43,9490,-24.13,20240319,6550,9.92,20240108,13500,-46.67,20230424,5650,27.43,20231026,4.34,N,083420,500,120 억,,321256,N,N,0,N,00,N
20240415,160614,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7210,-40,5,-0.55,484862670,67261,105.69,7110,7320,7090,9420,5080,7250,7208.67,1.30,0,8308,7443,7346,7253,7156,7063,7345,7155,120,2170,500,4640,10,1,24000000,1730,51.50,1.41,12,0.28,140.00,5130.00,13500,20230424,-46.59,5650,20231026,27.61,9490,-24.03,20240319,6550,10.08,20240108,13500,-46.59,20230424,5650,27.61,20231026,4.35,N,083420,500,120 억,,313056,N,N,1,N,00,N
20240415,150618,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7220,-30,5,-0.41,453635650,62934,98.89,7110,7320,7090,9420,5080,7250,7208.12,1.30,0,7101,7443,7346,7253,7156,7063,7345,7155,120,2170,500,4640,10,1,24000000,1733,51.57,1.41,12,0.26,140.00,5130.00,13500,20230424,-46.52,5650,20231026,27.79,9490,-23.92,20240319,6550,10.23,20240108,13500,-46.52,20230424,5650,27.79,20231026,4.35,N,083420,500,120 억,,313056,N,N,1,N,00,N
20240415,140613,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7260,10,2,0.14,373754330,51877,81.52,7110,7320,7090,9420,5080,7250,7204.62,1.30,0,786,7443,7346,7253,7156,7063,7345,7155,120,2170,500,4640,10,1,24000000,1742,51.86,1.42,12,0.22,140.00,5130.00,13500,20230424,-46.22,5650,20231026,28.50,9490,-23.50,20240319,6550,10.84,20240108,13500,-46.22,20230424,5650,28.50,20231026,4.35,N,083420,500,120 억,,313056,N,N,1,N,00,N
20240415,130607,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7240,-10,5,-0.14,343116180,47648,74.87,7110,7320,7090,9420,5080,7250,7201.06,1.30,0,689,7443,7346,7253,7156,7063,7345,7155,120,2170,500,4640,10,1,24000000,1738,51.71,1.41,12,0.20,140.00,5130.00,13500,20230424,-46.37,5650,20231026,28.14,9490,-23.71,20240319,6550,10.53,20240108,13500,-46.37,20230424,5650,28.14,20231026,4.35,N,083420,500,120 억,,313056,N,N,1,N,00,N
20240415,120616,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7250,0,3,0.00,291142700,40485,63.62,7110,7320,7090,9420,5080,7250,7191.37,1.30,0,-1411,7443,7346,7253,7156,7063,7345,7155,120,2170,500,4640,10,1,24000000,1740,51.79,1.41,12,0.17,140.00,5130.00,13500,20230424,-46.30,5650,20231026,28.32,9490,-23.60,20240319,6550,10.69,20240108,13500,-46.30,20230424,5650,28.32,20231026,4.35,N,083420,500,120 억,,313056,N,N,1,N,00,N
20240415,110616,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7310,60,2,0.83,266972560,37162,58.40,7110,7320,7090,9420,5080,7250,7184.02,1.30,0,-993,7443,7346,7253,7156,7063,7345,7155,120,2170,500,4640,10,1,24000000,1754,52.21,1.42,12,0.15,140.00,5130.00,13500,20230424,-45.85,5650,20231026,29.38,9490,-22.97,20240319,6550,11.60,20240108,13500,-45.85,20230424,5650,29.38,20231026,4.35,N,083420,500,120 억,,313056,N,N,1,N,00,N
20240415,100613,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7230,-20,5,-0.28,205301460,28670,45.05,7110,7280,7090,9420,5080,7250,7160.85,1.30,0,-2250,7443,7346,7253,7156,7063,7345,7155,120,2170,500,4640,10,1,24000000,1735,51.64,1.41,12,0.12,140.00,5130.00,13500,20230424,-46.44,5650,20231026,27.96,9490,-23.81,20240319,6550,10.38,20240108,13500,-46.44,20230424,5650,27.96,20231026,4.35,N,083420,500,120 억,,313056,N,N,1,N,00,N
20240415,090618,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7100,-150,5,-2.07,57546960,8082,12.70,7110,7180,7100,9420,5080,7250,7120.39,1.30,0,-1333,7443,7346,7253,7156,7063,7345,7155,120,2170,500,4640,10,1,24000000,1704,50.71,1.38,12,0.03,140.00,5130.00,13500,20230424,-47.41,5650,20231026,25.66,9490,-25.18,20240319,6550,8.40,20240108,13500,-47.41,20230424,5650,25.66,20231026,4.35,N,083420,500,120 억,,313056,N,N,1,N,00,N
20240412,160613,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7250,10,2,0.14,451284830,62101,107.14,7250,7350,7160,9410,5070,7240,7267.12,1.33,0,-6843,7453,7346,7263,7156,7073,7400,7210,120,2170,500,4630,10,1,24000000,1740,51.79,1.41,12,0.26,140.00,5130.00,13500,20230424,-46.30,5650,20231026,28.32,9490,-23.60,20240319,6550,10.69,20240108,13500,-46.30,20230424,5650,28.32,20231026,4.37,N,083420,500,120 억,,319614,N,N,1,N,00,N
20240412,150614,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7240,0,3,0.00,427354770,58799,101.44,7250,7350,7160,9410,5070,7240,7268.06,1.33,0,-6496,7453,7346,7263,7156,7073,7400,7210,120,2170,500,4630,10,1,24000000,1738,51.71,1.41,12,0.24,140.00,5130.00,13500,20230424,-46.37,5650,20231026,28.14,9490,-23.71,20240319,6550,10.53,20240108,13500,-46.37,20230424,5650,28.14,20231026,4.37,N,083420,500,120 억,,319614,N,N,1,N,00,N
20240412,140612,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7240,0,3,0.00,367738530,50565,87.23,7250,7350,7160,9410,5070,7240,7272.59,1.33,0,-5876,7453,7346,7263,7156,7073,7400,7210,120,2170,500,4630,10,1,24000000,1738,51.71,1.41,12,0.21,140.00,5130.00,13500,20230424,-46.37,5650,20231026,28.14,9490,-23.71,20240319,6550,10.53,20240108,13500,-46.37,20230424,5650,28.14,20231026,4.37,N,083420,500,120 억,,319614,N,N,1,N,00,N
20240412,130608,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7270,30,2,0.41,319941740,43978,75.87,7250,7350,7160,9410,5070,7240,7275.04,1.33,0,-5556,7453,7346,7263,7156,7073,7400,7210,120,2170,500,4630,10,1,24000000,1745,51.93,1.42,12,0.18,140.00,5130.00,13500,20230424,-46.15,5650,20231026,28.67,9490,-23.39,20240319,6550,10.99,20240108,13500,-46.15,20230424,5650,28.67,20231026,4.37,N,083420,500,120 억,,319614,N,N,1,N,00,N
20240412,120612,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7260,20,2,0.28,281030090,38637,66.66,7250,7350,7160,9410,5070,7240,7273.60,1.33,0,-3666,7453,7346,7263,7156,7073,7400,7210,120,2170,500,4630,10,1,24000000,1742,51.86,1.42,12,0.16,140.00,5130.00,13500,20230424,-46.22,5650,20231026,28.50,9490,-23.50,20240319,6550,10.84,20240108,13500,-46.22,20230424,5650,28.50,20231026,4.37,N,083420,500,120 억,,319614,N,N,1,N,00,N
20240412,110608,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7340,100,2,1.38,226816240,31192,53.81,7250,7350,7160,9410,5070,7240,7271.62,1.33,0,-2265,7453,7346,7263,7156,7073,7400,7210,120,2170,500,4630,10,1,24000000,1762,52.43,1.43,12,0.13,140.00,5130.00,13500,20230424,-45.63,5650,20231026,29.91,9490,-22.66,20240319,6550,12.06,20240108,13500,-45.63,20230424,5650,29.91,20231026,4.37,N,083420,500,120 억,,319614,N,N,1,N,00,N
20240412,100609,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7300,60,2,0.83,130846470,18090,31.21,7250,7330,7160,9410,5070,7240,7233.08,1.33,0,-3700,7453,7346,7263,7156,7073,7400,7210,120,2170,500,4630,10,1,24000000,1752,52.14,1.42,12,0.08,140.00,5130.00,13500,20230424,-45.93,5650,20231026,29.20,9490,-23.08,20240319,6550,11.45,20240108,13500,-45.93,20230424,5650,29.20,20231026,4.37,N,083420,500,120 억,,319614,N,N,1,N,00,N
20240412,090609,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7270,30,2,0.41,13970120,1922,3.32,7250,7320,7250,9410,5070,7240,7268.53,1.33,0,-424,7453,7346,7263,7156,7073,7400,7210,120,2170,500,4630,10,1,24000000,1745,51.93,1.42,12,0.01,140.00,5130.00,13500,20230424,-46.15,5650,20231026,28.67,9490,-23.39,20240319,6550,10.99,20240108,13500,-46.15,20230424,5650,28.67,20231026,4.37,N,083420,500,120 억,,319614,N,N,1,N,00,N
20240411,160605,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7240,-60,5,-0.82,413243820,56888,57.74,7220,7370,7180,9490,5110,7300,7264.19,1.33,0,-424,7566,7432,7336,7202,7106,7385,7155,120,2190,500,4670,10,1,24000000,1738,51.71,1.41,12,0.24,140.00,5130.00,13500,20230424,-46.37,5650,20231026,28.14,9490,-23.71,20240319,6550,10.53,20240108,13500,-46.37,20230424,5650,28.14,20231026,4.41,N,083420,500,120 억,,320075,N,N,1,N,00,N
20240411,150612,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7330,30,2,0.41,366234870,50415,51.17,7220,7370,7180,9490,5110,7300,7264.40,1.33,0,-1998,7566,7432,7336,7202,7106,7385,7155,120,2190,500,4670,10,1,24000000,1759,52.36,1.43,12,0.21,140.00,5130.00,13500,20230424,-45.70,5650,20231026,29.73,9490,-22.76,20240319,6550,11.91,20240108,13500,-45.70,20230424,5650,29.73,20231026,4.41,N,083420,500,120 억,,320075,N,N,124,N,00,N
20240411,140608,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7320,20,2,0.27,329584810,45398,46.08,7220,7370,7180,9490,5110,7300,7259.90,1.33,0,-2008,7566,7432,7336,7202,7106,7385,7155,120,2190,500,4670,10,1,24000000,1757,52.29,1.43,12,0.19,140.00,5130.00,13500,20230424,-45.78,5650,20231026,29.56,9490,-22.87,20240319,6550,11.76,20240108,13500,-45.78,20230424,5650,29.56,20231026,4.41,N,083420,500,120 억,,320075,N,N,124,N,00,N
20240411,130601,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7310,10,2,0.14,305169270,42055,42.68,7220,7370,7180,9490,5110,7300,7256.43,1.33,0,-1840,7566,7432,7336,7202,7106,7385,7155,120,2190,500,4670,10,1,24000000,1754,52.21,1.42,12,0.18,140.00,5130.00,13500,20230424,-45.85,5650,20231026,29.38,9490,-22.97,20240319,6550,11.60,20240108,13500,-45.85,20230424,5650,29.38,20231026,4.41,N,083420,500,120 억,,320075,N,N,124,N,00,N
20240411,120610,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7270,-30,5,-0.41,269445930,37160,37.72,7220,7370,7180,9490,5110,7300,7250.97,1.33,0,-1834,7566,7432,7336,7202,7106,7385,7155,120,2190,500,4670,10,1,24000000,1745,51.93,1.42,12,0.15,140.00,5130.00,13500,20230424,-46.15,5650,20231026,28.67,9490,-23.39,20240319,6550,10.99,20240108,13500,-46.15,20230424,5650,28.67,20231026,4.41,N,083420,500,120 억,,320075,N,N,124,N,00,N
20240411,110604,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7310,10,2,0.14,251634400,34722,35.24,7220,7370,7180,9490,5110,7300,7247.12,1.33,0,-1519,7566,7432,7336,7202,7106,7385,7155,120,2190,500,4670,10,1,24000000,1754,52.21,1.42,12,0.14,140.00,5130.00,13500,20230424,-45.85,5650,20231026,29.38,9490,-22.97,20240319,6550,11.60,20240108,13500,-45.85,20230424,5650,29.38,20231026,4.41,N,083420,500,120 억,,320075,N,N,124,N,00,N
20240411,100611,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7260,-40,5,-0.55,201663390,27880,28.30,7220,7280,7180,9490,5110,7300,7233.26,1.33,0,-2030,7566,7432,7336,7202,7106,7385,7155,120,2190,500,4670,10,1,24000000,1742,51.86,1.42,12,0.12,140.00,5130.00,13500,20230424,-46.22,5650,20231026,28.50,9490,-23.50,20240319,6550,10.84,20240108,13500,-46.22,20230424,5650,28.50,20231026,4.41,N,083420,500,120 억,,320075,N,N,124,N,00,N
20240411,090607,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7280,-20,5,-0.27,66343580,9157,9.29,7220,7280,7220,9490,5110,7300,7245.12,1.33,0,-1360,7566,7432,7336,7202,7106,7385,7155,120,2190,500,4670,10,1,24000000,1747,52.00,1.42,12,0.04,140.00,5130.00,13500,20230424,-46.07,5650,20231026,28.85,9490,-23.29,20240319,6550,11.15,20240108,13500,-46.07,20230424,5650,28.85,20231026,4.41,N,083420,500,120 억,,320075,N,N,124,N,00,N
20240409,160557,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7300,-50,5,-0.68,714590070,97240,52.91,7360,7470,7240,9550,5150,7350,7348.73,1.33,0,-313,7703,7526,7363,7186,7023,7445,7105,120,2200,500,4700,10,1,24000000,1752,52.14,1.42,12,0.41,140.00,5130.00,13500,20230424,-45.93,5650,20231026,29.20,9490,-23.08,20240319,6550,11.45,20240108,13500,-45.93,20230424,5650,29.20,20231026,4.44,N,083420,500,120 억,,319613,N,N,124,N,00,N
20240409,150601,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7350,0,3,0.00,640405670,87105,47.40,7360,7470,7240,9550,5150,7350,7352.11,1.33,0,-603,7703,7526,7363,7186,7023,7445,7105,120,2200,500,4700,10,1,24000000,1764,52.50,1.43,12,0.36,140.00,5130.00,13500,20230424,-45.56,5650,20231026,30.09,9490,-22.55,20240319,6550,12.21,20240108,13500,-45.56,20230424,5650,30.09,20231026,4.44,N,083420,500,120 억,,319613,N,N,0,N,00,N
20240409,140605,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7370,20,2,0.27,552249360,75106,40.87,7360,7470,7240,9550,5150,7350,7352.93,1.33,0,-737,7703,7526,7363,7186,7023,7445,7105,120,2200,500,4700,10,1,24000000,1769,52.64,1.44,12,0.31,140.00,5130.00,13500,20230424,-45.41,5650,20231026,30.44,9490,-22.34,20240319,6550,12.52,20240108,13500,-45.41,20230424,5650,30.44,20231026,4.44,N,083420,500,120 억,,319613,N,N,0,N,00,N
20240409,130559,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7330,-20,5,-0.27,485128560,65946,35.88,7360,7470,7240,9550,5150,7350,7356.45,1.33,0,-1256,7703,7526,7363,7186,7023,7445,7105,120,2200,500,4700,10,1,24000000,1759,52.36,1.43,12,0.27,140.00,5130.00,13500,20230424,-45.70,5650,20231026,29.73,9490,-22.76,20240319,6550,11.91,20240108,13500,-45.70,20230424,5650,29.73,20231026,4.44,N,083420,500,120 억,,319613,N,N,0,N,00,N
20240409,120602,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7310,-40,5,-0.54,463254090,62956,34.26,7360,7470,7240,9550,5150,7350,7358.38,1.33,0,-1567,7703,7526,7363,7186,7023,7445,7105,120,2200,500,4700,10,1,24000000,1754,52.21,1.42,12,0.26,140.00,5130.00,13500,20230424,-45.85,5650,20231026,29.38,9490,-22.97,20240319,6550,11.60,20240108,13500,-45.85,20230424,5650,29.38,20231026,4.44,N,083420,500,120 억,,319613,N,N,0,N,00,N
20240409,110601,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7340,-10,5,-0.14,352217240,47753,25.98,7360,7470,7240,9550,5150,7350,7375.81,1.33,0,-3148,7703,7526,7363,7186,7023,7445,7105,120,2200,500,4700,10,1,24000000,1762,52.43,1.43,12,0.20,140.00,5130.00,13500,20230424,-45.63,5650,20231026,29.91,9490,-22.66,20240319,6550,12.06,20240108,13500,-45.63,20230424,5650,29.91,20231026,4.44,N,083420,500,120 억,,319613,N,N,0,N,00,N
20240409,100557,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7460,110,2,1.50,159234190,21525,11.71,7360,7460,7250,9550,5150,7350,7397.64,1.33,0,1998,7703,7526,7363,7186,7023,7445,7105,120,2200,500,4700,10,1,24000000,1790,53.29,1.45,12,0.09,140.00,5130.00,13500,20230424,-44.74,5650,20231026,32.04,9490,-21.39,20240319,6550,13.89,20240108,13500,-44.74,20230424,5650,32.04,20231026,4.44,N,083420,500,120 억,,319613,N,N,0,N,00,N
20240409,090607,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7340,-10,5,-0.14,9283840,1262,0.69,7360,7380,7340,9550,5150,7350,7356.45,1.33,0,-733,7703,7526,7363,7186,7023,7445,7105,120,2200,500,4700,10,1,24000000,1762,52.43,1.43,12,0.01,140.00,5130.00,13500,20230424,-45.63,5650,20231026,29.91,9490,-22.66,20240319,6550,12.06,20240108,13500,-45.63,20230424,5650,29.91,20231026,4.44,N,083420,500,120 억,,319613,N,N,0,N,00,N
20240408,160554,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7350,-80,5,-1.08,1318890820,180588,114.64,7540,7540,7200,9650,5210,7430,7303.08,1.25,0,21608,7816,7622,7526,7332,7236,7575,7285,120,2220,500,4750,10,1,24000000,1764,52.50,1.43,12,0.75,140.00,5130.00,13500,20230424,-45.56,5650,20231026,30.09,9490,-22.55,20240319,6550,12.21,20240108,13500,-45.56,20230424,5650,30.09,20231026,4.47,N,083420,500,120 억,,298813,N,N,162,N,00,N
20240408,150600,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7290,-140,5,-1.88,1210373520,165750,105.22,7540,7540,7200,9650,5210,7430,7302.40,1.25,0,11556,7816,7622,7526,7332,7236,7575,7285,120,2220,500,4750,10,1,24000000,1750,52.07,1.42,12,0.69,140.00,5130.00,13500,20230424,-46.00,5650,20231026,29.03,9490,-23.18,20240319,6550,11.30,20240108,13500,-46.00,20230424,5650,29.03,20231026,4.47,N,083420,500,120 억,,298813,N,N,162,N,00,N
20240408,140601,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7310,-120,5,-1.62,1003102480,137336,87.18,7540,7540,7200,9650,5210,7430,7304.00,1.25,0,-2556,7816,7622,7526,7332,7236,7575,7285,120,2220,500,4750,10,1,24000000,1754,52.21,1.42,12,0.57,140.00,5130.00,13500,20230424,-45.85,5650,20231026,29.38,9490,-22.97,20240319,6550,11.60,20240108,13500,-45.85,20230424,5650,29.38,20231026,4.47,N,083420,500,120 억,,298813,N,N,162,N,00,N
20240408,130558,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7310,-120,5,-1.62,964734080,132082,83.85,7540,7540,7200,9650,5210,7430,7304.05,1.25,0,-2789,7816,7622,7526,7332,7236,7575,7285,120,2220,500,4750,10,1,24000000,1754,52.21,1.42,12,0.55,140.00,5130.00,13500,20230424,-45.85,5650,20231026,29.38,9490,-22.97,20240319,6550,11.60,20240108,13500,-45.85,20230424,5650,29.38,20231026,4.47,N,083420,500,120 억,,298813,N,N,162,N,00,N
20240408,120600,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7290,-140,5,-1.88,920726430,126041,80.01,7540,7540,7200,9650,5210,7430,7304.98,1.25,0,-3061,7816,7622,7526,7332,7236,7575,7285,120,2220,500,4750,10,1,24000000,1750,52.07,1.42,12,0.53,140.00,5130.00,13500,20230424,-46.00,5650,20231026,29.03,9490,-23.18,20240319,6550,11.30,20240108,13500,-46.00,20230424,5650,29.03,20231026,4.47,N,083420,500,120 억,,298813,N,N,162,N,00,N
20240408,110602,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7270,-160,5,-2.15,794682580,108786,69.06,7540,7540,7200,9650,5210,7430,7305.01,1.25,0,-2414,7816,7622,7526,7332,7236,7575,7285,120,2220,500,4750,10,1,24000000,1745,51.93,1.42,12,0.45,140.00,5130.00,13500,20230424,-46.15,5650,20231026,28.67,9490,-23.39,20240319,6550,10.99,20240108,13500,-46.15,20230424,5650,28.67,20231026,4.47,N,083420,500,120 억,,298813,N,N,162,N,00,N
20240408,100554,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7340,-90,5,-1.21,556054750,75816,48.13,7540,7540,7250,9650,5210,7430,7334.27,1.25,0,-4112,7816,7622,7526,7332,7236,7575,7285,120,2220,500,4750,10,1,24000000,1762,52.43,1.43,12,0.32,140.00,5130.00,13500,20230424,-45.63,5650,20231026,29.91,9490,-22.66,20240319,6550,12.06,20240108,13500,-45.63,20230424,5650,29.91,20231026,4.47,N,083420,500,120 억,,298813,N,N,162,N,00,N
20240408,090600,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7380,-50,5,-0.67,175697280,23692,15.04,7540,7540,7340,9650,5210,7430,7415.89,1.25,0,-13840,7816,7622,7526,7332,7236,7575,7285,120,2220,500,4750,10,1,24000000,1771,52.71,1.44,12,0.10,140.00,5130.00,13500,20230424,-45.33,5650,20231026,30.62,9490,-22.23,20240319,6550,12.67,20240108,13500,-45.33,20230424,5650,30.62,20231026,4.47,N,083420,500,120 억,,298813,N,N,162,N,00,N
20240405,160601,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7430,-170,5,-2.24,1179785690,156348,140.72,7510,7720,7430,9880,5320,7600,7546.44,1.34,0,-22455,7773,7686,7563,7476,7353,7730,7520,120,2280,500,4860,10,1,24000000,1783,53.07,1.45,12,0.65,140.00,5130.00,13500,20230424,-44.96,5650,20231026,31.50,9490,-21.71,20240319,6550,13.44,20240108,13500,-44.96,20230424,5650,31.50,20231026,4.60,N,083420,500,120 억,,321511,N,N,162,N,00,N
20240405,150557,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7470,-130,5,-1.71,1040355400,137622,123.87,7510,7720,7450,9880,5320,7600,7559.51,1.34,0,-23566,7773,7686,7563,7476,7353,7730,7520,120,2280,500,4860,10,1,24000000,1793,53.36,1.46,12,0.57,140.00,5130.00,13500,20230424,-44.67,5650,20231026,32.21,9490,-21.29,20240319,6550,14.05,20240108,13500,-44.67,20230424,5650,32.21,20231026,4.60,N,083420,500,120 억,,321511,N,N,4,N,00,N
20240405,140556,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7490,-110,5,-1.45,893420100,117975,106.18,7510,7720,7460,9880,5320,7600,7572.96,1.34,0,-18039,7773,7686,7563,7476,7353,7730,7520,120,2280,500,4860,10,1,24000000,1798,53.50,1.46,12,0.49,140.00,5130.00,13500,20230424,-44.52,5650,20231026,32.57,9490,-21.07,20240319,6550,14.35,20240108,13500,-44.52,20230424,5650,32.57,20231026,4.60,N,083420,500,120 억,,321511,N,N,4,N,00,N
20240405,130556,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7500,-100,5,-1.32,840915920,110967,99.88,7510,7720,7460,9880,5320,7600,7578.07,1.34,0,-18240,7773,7686,7563,7476,7353,7730,7520,120,2280,500,4860,10,1,24000000,1800,53.57,1.46,12,0.46,140.00,5130.00,13500,20230424,-44.44,5650,20231026,32.74,9490,-20.97,20240319,6550,14.50,20240108,13500,-44.44,20230424,5650,32.74,20231026,4.60,N,083420,500,120 억,,321511,N,N,4,N,00,N
20240405,120556,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7570,-30,5,-0.39,770476970,101587,91.43,7510,7720,7460,9880,5320,7600,7584.40,1.34,0,-17070,7773,7686,7563,7476,7353,7730,7520,120,2280,500,4860,10,1,24000000,1817,54.07,1.48,12,0.42,140.00,5130.00,13500,20230424,-43.93,5650,20231026,33.98,9490,-20.23,20240319,6550,15.57,20240108,13500,-43.93,20230424,5650,33.98,20231026,4.60,N,083420,500,120 억,,321511,N,N,4,N,00,N
20240405,110600,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7540,-60,5,-0.79,533743260,70068,63.07,7510,7720,7510,9880,5320,7600,7617.51,1.34,0,-21075,7773,7686,7563,7476,7353,7730,7520,120,2280,500,4860,10,1,24000000,1810,53.86,1.47,12,0.29,140.00,5130.00,13500,20230424,-44.15,5650,20231026,33.45,9490,-20.55,20240319,6550,15.11,20240108,13500,-44.15,20230424,5650,33.45,20231026,4.60,N,083420,500,120 억,,321511,N,N,4,N,00,N
20240405,100512,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7620,20,2,0.26,374151730,48980,44.08,7510,7720,7510,9880,5320,7600,7638.87,1.34,0,-11468,7773,7686,7563,7476,7353,7730,7520,120,2280,500,4860,10,1,24000000,1829,54.43,1.49,12,0.20,140.00,5130.00,13500,20230424,-43.56,5650,20231026,34.87,9490,-19.70,20240319,6550,16.34,20240108,13500,-43.56,20230424,5650,34.87,20231026,4.60,N,083420,500,120 억,,321511,N,N,4,N,00,N
20240405,090550,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7580,-20,5,-0.26,19983710,2658,2.39,7510,7580,7510,9880,5320,7600,7518.14,1.34,0,-316,7773,7686,7563,7476,7353,7730,7520,120,2280,500,4860,10,1,24000000,1819,54.14,1.48,12,0.01,140.00,5130.00,13500,20230424,-43.85,5650,20231026,34.16,9490,-20.13,20240319,6550,15.73,20240108,13500,-43.85,20230424,5650,34.16,20231026,4.60,N,083420,500,120 억,,321511,N,N,4,N,00,N
20240404,160550,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7600,50,2,0.66,811939400,107824,98.39,7550,7650,7440,9810,5290,7550,7529.89,1.34,0,587,7750,7650,7560,7460,7370,7605,7415,120,2260,500,4830,10,1,24000000,1824,54.29,1.48,12,0.45,140.00,5130.00,13500,20230424,-43.70,5650,20231026,34.51,9490,-19.92,20240319,6550,16.03,20240108,13500,-43.70,20230424,5650,34.51,20231026,4.62,N,083420,500,120 억,,321358,N,N,4,N,00,N
20240404,150548,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7570,20,2,0.26,749250150,99566,90.85,7550,7650,7440,9810,5290,7550,7525.16,1.34,0,-1089,7750,7650,7560,7460,7370,7605,7415,120,2260,500,4830,10,1,24000000,1817,54.07,1.48,12,0.41,140.00,5130.00,13500,20230424,-43.93,5650,20231026,33.98,9490,-20.23,20240319,6550,15.57,20240108,13500,-43.93,20230424,5650,33.98,20231026,4.62,N,083420,500,120 억,,321358,N,N,9,N,00,N
20240404,140549,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7560,10,2,0.13,629080310,83713,76.39,7550,7650,7440,9810,5290,7550,7514.73,1.34,0,-1664,7750,7650,7560,7460,7370,7605,7415,120,2260,500,4830,10,1,24000000,1814,54.00,1.47,12,0.35,140.00,5130.00,13500,20230424,-44.00,5650,20231026,33.81,9490,-20.34,20240319,6550,15.42,20240108,13500,-44.00,20230424,5650,33.81,20231026,4.62,N,083420,500,120 억,,321358,N,N,9,N,00,N
20240404,130543,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7510,-40,5,-0.53,542929710,72277,65.95,7550,7650,7440,9810,5290,7550,7511.79,1.34,0,-3112,7750,7650,7560,7460,7370,7605,7415,120,2260,500,4830,10,1,24000000,1802,53.64,1.46,12,0.30,140.00,5130.00,13500,20230424,-44.37,5650,20231026,32.92,9490,-20.86,20240319,6550,14.66,20240108,13500,-44.37,20230424,5650,32.92,20231026,4.62,N,083420,500,120 억,,321358,N,N,9,N,00,N
20240404,120546,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7450,-100,5,-1.32,477704670,63559,58.00,7550,7650,7440,9810,5290,7550,7515.92,1.34,0,-563,7750,7650,7560,7460,7370,7605,7415,120,2260,500,4830,10,1,24000000,1788,53.21,1.45,12,0.26,140.00,5130.00,13500,20230424,-44.81,5650,20231026,31.86,9490,-21.50,20240319,6550,13.74,20240108,13500,-44.81,20230424,5650,31.86,20231026,4.62,N,083420,500,120 억,,321358,N,N,9,N,00,N
20240404,110548,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7520,-30,5,-0.40,285620520,37898,34.58,7550,7650,7500,9810,5290,7550,7536.56,1.34,0,656,7750,7650,7560,7460,7370,7605,7415,120,2260,500,4830,10,1,24000000,1805,53.71,1.47,12,0.16,140.00,5130.00,13500,20230424,-44.30,5650,20231026,33.10,9490,-20.76,20240319,6550,14.81,20240108,13500,-44.30,20230424,5650,33.10,20231026,4.62,N,083420,500,120 억,,321358,N,N,9,N,00,N
20240404,100548,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7520,-30,5,-0.40,145644990,19269,17.58,7550,7650,7510,9810,5290,7550,7558.51,1.34,0,2601,7750,7650,7560,7460,7370,7605,7415,120,2260,500,4830,10,1,24000000,1805,53.71,1.47,12,0.08,140.00,5130.00,13500,20230424,-44.30,5650,20231026,33.10,9490,-20.76,20240319,6550,14.81,20240108,13500,-44.30,20230424,5650,33.10,20231026,4.62,N,083420,500,120 억,,321358,N,N,9,N,00,N
20240404,090548,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7570,20,2,0.26,13036880,1725,1.57,7550,7590,7550,9810,5290,7550,7557.61,1.34,0,-150,7750,7650,7560,7460,7370,7605,7415,120,2260,500,4830,10,1,24000000,1817,54.07,1.48,12,0.01,140.00,5130.00,13500,20230424,-43.93,5650,20231026,33.98,9490,-20.23,20240319,6550,15.57,20240108,13500,-43.93,20230424,5650,33.98,20231026,4.62,N,083420,500,120 억,,321358,N,N,9,N,00,N
20240403,160548,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7550,-130,5,-1.69,811580020,107526,68.27,7660,7660,7470,9980,5380,7680,7547.67,1.25,0,19673,7946,7812,7686,7552,7426,7750,7490,120,2300,500,4910,10,1,24000000,1812,53.93,1.47,12,0.45,140.00,5130.00,13500,20230424,-44.07,5650,20231026,33.63,9490,-20.44,20240319,6550,15.27,20240108,13500,-44.07,20230424,5650,33.63,20231026,4.61,N,083420,500,120 억,,300723,N,N,9,N,00,N
20240403,150546,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7570,-110,5,-1.43,737938400,97760,62.07,7660,7660,7470,9980,5380,7680,7548.38,1.25,0,16848,7946,7812,7686,7552,7426,7750,7490,120,2300,500,4910,10,1,24000000,1817,54.07,1.48,12,0.41,140.00,5130.00,13500,20230424,-43.93,5650,20231026,33.98,9490,-20.23,20240319,6550,15.57,20240108,13500,-43.93,20230424,5650,33.98,20231026,4.61,N,083420,500,120 억,,300723,N,N,44,N,00,N
20240403,140542,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7590,-90,5,-1.17,543492810,71945,45.68,7660,7660,7470,9980,5380,7680,7554.16,1.25,0,10068,7946,7812,7686,7552,7426,7750,7490,120,2300,500,4910,10,1,24000000,1822,54.21,1.48,12,0.30,140.00,5130.00,13500,20230424,-43.78,5650,20231026,34.34,9490,-20.02,20240319,6550,15.88,20240108,13500,-43.78,20230424,5650,34.34,20231026,4.61,N,083420,500,120 억,,300723,N,N,44,N,00,N
20240403,130543,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7580,-100,5,-1.30,483972140,64070,40.68,7660,7660,7470,9980,5380,7680,7553.67,1.25,0,8447,7946,7812,7686,7552,7426,7750,7490,120,2300,500,4910,10,1,24000000,1819,54.14,1.48,12,0.27,140.00,5130.00,13500,20230424,-43.85,5650,20231026,34.16,9490,-20.13,20240319,6550,15.73,20240108,13500,-43.85,20230424,5650,34.16,20231026,4.61,N,083420,500,120 억,,300723,N,N,44,N,00,N
20240403,120542,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7570,-110,5,-1.43,436095690,57739,36.66,7660,7660,7470,9980,5380,7680,7552.73,1.25,0,7860,7946,7812,7686,7552,7426,7750,7490,120,2300,500,4910,10,1,24000000,1817,54.07,1.48,12,0.24,140.00,5130.00,13500,20230424,-43.93,5650,20231026,33.98,9490,-20.23,20240319,6550,15.57,20240108,13500,-43.93,20230424,5650,33.98,20231026,4.61,N,083420,500,120 억,,300723,N,N,44,N,00,N
20240403,110542,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7550,-130,5,-1.69,396633910,52529,33.35,7660,7660,7470,9980,5380,7680,7550.60,1.25,0,6429,7946,7812,7686,7552,7426,7750,7490,120,2300,500,4910,10,1,24000000,1812,53.93,1.47,12,0.22,140.00,5130.00,13500,20230424,-44.07,5650,20231026,33.63,9490,-20.44,20240319,6550,15.27,20240108,13500,-44.07,20230424,5650,33.63,20231026,4.61,N,083420,500,120 억,,300723,N,N,44,N,00,N
20240403,100544,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7570,-110,5,-1.43,316546850,41953,26.64,7660,7660,7470,9980,5380,7680,7545.06,1.25,0,3127,7946,7812,7686,7552,7426,7750,7490,120,2300,500,4910,10,1,24000000,1817,54.07,1.48,12,0.17,140.00,5130.00,13500,20230424,-43.93,5650,20231026,33.98,9490,-20.23,20240319,6550,15.57,20240108,13500,-43.93,20230424,5650,33.98,20231026,4.61,N,083420,500,120 억,,300723,N,N,44,N,00,N
20240403,090544,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7560,-120,5,-1.56,68523530,9040,5.74,7660,7660,7540,9980,5380,7680,7579.29,1.25,0,-2067,7946,7812,7686,7552,7426,7750,7490,120,2300,500,4910,10,1,24000000,1814,54.00,1.47,12,0.04,140.00,5130.00,13500,20230424,-44.00,5650,20231026,33.81,9490,-20.34,20240319,6550,15.42,20240108,13500,-44.00,20230424,5650,33.81,20231026,4.61,N,083420,500,120 억,,300723,N,N,44,N,00,N
20240402,160534,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7680,-80,5,-1.03,1185605150,154602,77.52,7760,7820,7560,10080,5440,7760,7668.68,1.23,0,7342,8073,7916,7663,7506,7253,7995,7585,120,2320,500,4960,10,1,24000000,1843,54.86,1.50,12,0.64,140.00,5130.00,13500,20230424,-43.11,5650,20231026,35.93,9490,-19.07,20240319,6550,17.25,20240108,13500,-43.11,20230424,5650,35.93,20231026,4.59,N,083420,500,120 억,,296355,N,N,44,N,00,N
20240402,150541,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7640,-120,5,-1.55,1117452310,145698,73.06,7760,7820,7560,10080,5440,7760,7669.65,1.23,0,6627,8073,7916,7663,7506,7253,7995,7585,120,2320,500,4960,10,1,24000000,1834,54.57,1.49,12,0.61,140.00,5130.00,13500,20230424,-43.41,5650,20231026,35.22,9490,-19.49,20240319,6550,16.64,20240108,13500,-43.41,20230424,5650,35.22,20231026,4.59,N,083420,500,120 억,,296355,N,N,0,N,00,N
20240402,140543,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7620,-140,5,-1.80,1040991710,135642,68.01,7760,7820,7560,10080,5440,7760,7674.55,1.23,0,1654,8073,7916,7663,7506,7253,7995,7585,120,2320,500,4960,10,1,24000000,1829,54.43,1.49,12,0.57,140.00,5130.00,13500,20230424,-43.56,5650,20231026,34.87,9490,-19.70,20240319,6550,16.34,20240108,13500,-43.56,20230424,5650,34.87,20231026,4.59,N,083420,500,120 억,,296355,N,N,0,N,00,N
20240402,130534,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7590,-170,5,-2.19,955136660,124365,62.36,7760,7820,7560,10080,5440,7760,7680.11,1.23,0,-789,8073,7916,7663,7506,7253,7995,7585,120,2320,500,4960,10,1,24000000,1822,54.21,1.48,12,0.52,140.00,5130.00,13500,20230424,-43.78,5650,20231026,34.34,9490,-20.02,20240319,6550,15.88,20240108,13500,-43.78,20230424,5650,34.34,20231026,4.59,N,083420,500,120 억,,296355,N,N,0,N,00,N
20240402,120534,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7630,-130,5,-1.68,847043880,110104,55.21,7760,7820,7560,10080,5440,7760,7693.13,1.23,0,-1407,8073,7916,7663,7506,7253,7995,7585,120,2320,500,4960,10,1,24000000,1831,54.50,1.49,12,0.46,140.00,5130.00,13500,20230424,-43.48,5650,20231026,35.04,9490,-19.60,20240319,6550,16.49,20240108,13500,-43.48,20230424,5650,35.04,20231026,4.59,N,083420,500,120 억,,296355,N,N,0,N,00,N
20240402,110536,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7600,-160,5,-2.06,728914510,94540,47.40,7760,7820,7600,10080,5440,7760,7710.12,1.23,0,-1735,8073,7916,7663,7506,7253,7995,7585,120,2320,500,4960,10,1,24000000,1824,54.29,1.48,12,0.39,140.00,5130.00,13500,20230424,-43.70,5650,20231026,34.51,9490,-19.92,20240319,6550,16.03,20240108,13500,-43.70,20230424,5650,34.51,20231026,4.59,N,083420,500,120 억,,296355,N,N,0,N,00,N
20240402,100536,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7710,-50,5,-0.64,552565170,71461,35.83,7760,7820,7600,10080,5440,7760,7732.40,1.23,0,-329,8073,7916,7663,7506,7253,7995,7585,120,2320,500,4960,10,1,24000000,1850,55.07,1.50,12,0.30,140.00,5130.00,13500,20230424,-42.89,5650,20231026,36.46,9490,-18.76,20240319,6550,17.71,20240108,13500,-42.89,20230424,5650,36.46,20231026,4.59,N,083420,500,120 억,,296355,N,N,0,N,00,N
20240402,090537,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7690,-70,5,-0.90,77790710,10068,5.05,7760,7760,7690,10080,5440,7760,7726.53,1.23,0,1707,8073,7916,7663,7506,7253,7995,7585,120,2320,500,4960,10,1,24000000,1846,54.93,1.50,12,0.04,140.00,5130.00,13500,20230424,-43.04,5650,20231026,36.11,9490,-18.97,20240319,6550,17.40,20240108,13500,-43.04,20230424,5650,36.11,20231026,4.59,N,083420,500,120 억,,296355,N,N,0,N,00,N
20240401,160533,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7760,60,2,0.78,1516174430,196064,83.90,7690,7820,7410,10010,5390,7700,7733.02,1.12,0,26478,8026,7862,7736,7572,7446,7800,7510,120,2310,500,4920,10,1,24000000,1862,55.43,1.51,12,0.82,140.00,5130.00,13500,20230424,-42.52,5650,20231026,37.35,9490,-18.23,20240319,6550,18.47,20240108,13500,-42.52,20230424,5650,37.35,20231026,4.57,N,083420,500,120 억,,268398,N,N,1,N,00,N
20240401,150536,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7740,40,2,0.52,1428138950,184716,79.05,7690,7820,7410,10010,5390,7700,7731.54,1.12,0,26412,8026,7862,7736,7572,7446,7800,7510,120,2310,500,4920,10,1,24000000,1858,55.29,1.51,12,0.77,140.00,5130.00,13500,20230424,-42.67,5650,20231026,36.99,9490,-18.44,20240319,6550,18.17,20240108,13500,-42.67,20230424,5650,36.99,20231026,4.57,N,083420,500,120 억,,268398,N,N,1,N,00,N
20240401,140532,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7770,70,2,0.91,958778120,123439,52.82,7690,7820,7660,10010,5390,7700,7767.22,1.12,0,17196,8026,7862,7736,7572,7446,7800,7510,120,2310,500,4920,10,1,24000000,1865,55.50,1.51,12,0.51,140.00,5130.00,13500,20230424,-42.44,5650,20231026,37.52,9490,-18.12,20240319,6550,18.63,20240108,13500,-42.44,20230424,5650,37.52,20231026,4.57,N,083420,500,120 억,,268398,N,N,1,N,00,N
20240401,130530,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7790,90,2,1.17,871971380,112269,48.04,7690,7820,7660,10010,5390,7700,7766.80,1.12,0,19003,8026,7862,7736,7572,7446,7800,7510,120,2310,500,4920,10,1,24000000,1870,55.64,1.52,12,0.47,140.00,5130.00,13500,20230424,-42.30,5650,20231026,37.88,9490,-17.91,20240319,6550,18.93,20240108,13500,-42.30,20230424,5650,37.88,20231026,4.57,N,083420,500,120 억,,268398,N,N,1,N,00,N
20240401,120536,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7740,40,2,0.52,792771050,102059,43.67,7690,7820,7660,10010,5390,7700,7767.77,1.12,0,18809,8026,7862,7736,7572,7446,7800,7510,120,2310,500,4920,10,1,24000000,1858,55.29,1.51,12,0.43,140.00,5130.00,13500,20230424,-42.67,5650,20231026,36.99,9490,-18.44,20240319,6550,18.17,20240108,13500,-42.67,20230424,5650,36.99,20231026,4.57,N,083420,500,120 억,,268398,N,N,1,N,00,N
20240401,110533,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7740,40,2,0.52,702613630,90427,38.70,7690,7820,7660,10010,5390,7700,7769.95,1.12,0,18626,8026,7862,7736,7572,7446,7800,7510,120,2310,500,4920,10,1,24000000,1858,55.29,1.51,12,0.38,140.00,5130.00,13500,20230424,-42.67,5650,20231026,36.99,9490,-18.44,20240319,6550,18.17,20240108,13500,-42.67,20230424,5650,36.99,20231026,4.57,N,083420,500,120 억,,268398,N,N,1,N,00,N
20240401,100531,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7790,90,2,1.17,510032480,65649,28.09,7690,7820,7660,10010,5390,7700,7769.08,1.12,0,16962,8026,7862,7736,7572,7446,7800,7510,120,2310,500,4920,10,1,24000000,1870,55.64,1.52,12,0.27,140.00,5130.00,13500,20230424,-42.30,5650,20231026,37.88,9490,-17.91,20240319,6550,18.93,20240108,13500,-42.30,20230424,5650,37.88,20231026,4.57,N,083420,500,120 억,,268398,N,N,1,N,00,N
20240401,090532,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7700,0,3,0.00,80239380,10440,4.47,7690,7720,7660,10010,5390,7700,7685.76,1.12,0,3084,8026,7862,7736,7572,7446,7800,7510,120,2310,500,4920,10,1,24000000,1848,55.00,1.50,12,0.04,140.00,5130.00,13500,20230424,-42.96,5650,20231026,36.28,9490,-18.86,20240319,6550,17.56,20240108,13500,-42.96,20230424,5650,36.28,20231026,4.57,N,083420,500,120 억,,268398,N,N,1,N,00,N