KissMeData/138490/price/prices-20230601.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
20230630,160755,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9580,90,2,0.95,405559700,42266,48.95,9470,9700,9440,12330,6650,9490,9595.47,0.63,0,-417,9856,9672,9556,9372,9256,9615,9315,380,2840,1000,7020,10,1,38000000,3640,10.20,1.42,12,0.11,939.00,6728.00,13100,20220919,-26.87,8260,20230103,15.98,11450,-16.33,20230412,8260,15.98,20230103,13100,-26.87,20220919,8260,15.98,20230103,2.54,N,138490,1000,380 억,,239182,N,N,4,N,00,N
20230630,150756,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9560,70,2,0.74,383623960,39974,46.30,9470,9700,9440,12330,6650,9490,9596.84,0.63,0,-605,9856,9672,9556,9372,9256,9615,9315,380,2840,1000,7020,10,1,38000000,3633,10.18,1.42,12,0.11,939.00,6728.00,13100,20220919,-27.02,8260,20230103,15.74,11450,-16.51,20230412,8260,15.74,20230103,13100,-27.02,20220919,8260,15.74,20230103,2.54,N,138490,1000,380 억,,239182,N,N,4,N,00,N
20230630,140755,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9550,60,2,0.63,325376750,33881,39.24,9470,9700,9440,12330,6650,9490,9603.52,0.63,0,-1102,9856,9672,9556,9372,9256,9615,9315,380,2840,1000,7020,10,1,38000000,3629,10.17,1.42,12,0.09,939.00,6728.00,13100,20220919,-27.10,8260,20230103,15.62,11450,-16.59,20230412,8260,15.62,20230103,13100,-27.10,20220919,8260,15.62,20230103,2.54,N,138490,1000,380 억,,239182,N,N,4,N,00,N
20230630,130756,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9600,110,2,1.16,285997760,29769,34.48,9470,9700,9440,12330,6650,9490,9607.23,0.63,0,-1394,9856,9672,9556,9372,9256,9615,9315,380,2840,1000,7020,10,1,38000000,3648,10.22,1.43,12,0.08,939.00,6728.00,13100,20220919,-26.72,8260,20230103,16.22,11450,-16.16,20230412,8260,16.22,20230103,13100,-26.72,20220919,8260,16.22,20230103,2.54,N,138490,1000,380 억,,239182,N,N,4,N,00,N
20230630,120753,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9600,110,2,1.16,266044480,27689,32.07,9470,9700,9440,12330,6650,9490,9608.31,0.63,0,-705,9856,9672,9556,9372,9256,9615,9315,380,2840,1000,7020,10,1,38000000,3648,10.22,1.43,12,0.07,939.00,6728.00,13100,20220919,-26.72,8260,20230103,16.22,11450,-16.16,20230412,8260,16.22,20230103,13100,-26.72,20220919,8260,16.22,20230103,2.54,N,138490,1000,380 억,,239182,N,N,4,N,00,N
20230630,110756,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9610,120,2,1.26,247128350,25720,29.79,9470,9700,9440,12330,6650,9490,9608.41,0.63,0,-694,9856,9672,9556,9372,9256,9615,9315,380,2840,1000,7020,10,1,38000000,3652,10.23,1.43,12,0.07,939.00,6728.00,13100,20220919,-26.64,8260,20230103,16.34,11450,-16.07,20230412,8260,16.34,20230103,13100,-26.64,20220919,8260,16.34,20230103,2.54,N,138490,1000,380 억,,239182,N,N,4,N,00,N
20230630,100756,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9650,160,2,1.69,202997470,21124,24.47,9470,9700,9440,12330,6650,9490,9609.80,0.63,0,-984,9856,9672,9556,9372,9256,9615,9315,380,2840,1000,7020,10,1,38000000,3667,10.28,1.43,12,0.06,939.00,6728.00,13100,20220919,-26.34,8260,20230103,16.83,11450,-15.72,20230412,8260,16.83,20230103,13100,-26.34,20220919,8260,16.83,20230103,2.54,N,138490,1000,380 억,,239182,N,N,4,N,00,N
20230630,090756,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9500,10,2,0.11,31247110,3305,3.83,9470,9510,9440,12330,6650,9490,9454.50,0.63,0,774,9856,9672,9556,9372,9256,9615,9315,380,2840,1000,7020,10,1,38000000,3610,10.12,1.41,12,0.01,939.00,6728.00,13100,20220919,-27.48,8260,20230103,15.01,11450,-17.03,20230412,8260,15.01,20230103,13100,-27.48,20220919,8260,15.01,20230103,2.54,N,138490,1000,380 억,,239182,N,N,4,N,00,N
20230629,160754,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9490,-200,5,-2.06,820438150,86100,139.46,9740,9740,9440,12590,6790,9690,9528.90,0.64,0,-5363,9823,9756,9713,9646,9603,9735,9625,380,2900,1000,7170,10,1,38000000,3606,10.11,1.41,12,0.23,939.00,6728.00,13100,20220919,-27.56,8260,20230103,14.89,11450,-17.12,20230412,8260,14.89,20230103,13100,-27.56,20220919,8260,14.89,20230103,2.55,N,138490,1000,380 억,,244570,N,N,4,N,00,N
20230629,150752,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9500,-190,5,-1.96,767768670,80533,130.45,9740,9740,9440,12590,6790,9690,9533.59,0.64,0,-5020,9823,9756,9713,9646,9603,9735,9625,380,2900,1000,7170,10,1,38000000,3610,10.12,1.41,12,0.21,939.00,6728.00,13100,20220919,-27.48,8260,20230103,15.01,11450,-17.03,20230412,8260,15.01,20230103,13100,-27.48,20220919,8260,15.01,20230103,2.55,N,138490,1000,380 억,,244570,N,N,2,N,00,N
20230629,140749,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9480,-210,5,-2.17,643274920,67379,109.14,9740,9740,9470,12590,6790,9690,9547.11,0.64,0,-3853,9823,9756,9713,9646,9603,9735,9625,380,2900,1000,7170,10,1,38000000,3602,10.10,1.41,12,0.18,939.00,6728.00,13100,20220919,-27.63,8260,20230103,14.77,11450,-17.21,20230412,8260,14.77,20230103,13100,-27.63,20220919,8260,14.77,20230103,2.55,N,138490,1000,380 억,,244570,N,N,2,N,00,N
20230629,130750,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9500,-190,5,-1.96,564062160,59026,95.61,9740,9740,9470,12590,6790,9690,9556.16,0.64,0,-3607,9823,9756,9713,9646,9603,9735,9625,380,2900,1000,7170,10,1,38000000,3610,10.12,1.41,12,0.16,939.00,6728.00,13100,20220919,-27.48,8260,20230103,15.01,11450,-17.03,20230412,8260,15.01,20230103,13100,-27.48,20220919,8260,15.01,20230103,2.55,N,138490,1000,380 억,,244570,N,N,2,N,00,N
20230629,120753,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9540,-150,5,-1.55,402536530,42031,68.08,9740,9740,9530,12590,6790,9690,9577.13,0.64,0,-2342,9823,9756,9713,9646,9603,9735,9625,380,2900,1000,7170,10,1,38000000,3625,10.16,1.42,12,0.11,939.00,6728.00,13100,20220919,-27.18,8260,20230103,15.50,11450,-16.68,20230412,8260,15.50,20230103,13100,-27.18,20220919,8260,15.50,20230103,2.55,N,138490,1000,380 억,,244570,N,N,2,N,00,N
20230629,110754,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9540,-150,5,-1.55,332210140,34660,56.14,9740,9740,9540,12590,6790,9690,9584.83,0.64,0,-1116,9823,9756,9713,9646,9603,9735,9625,380,2900,1000,7170,10,1,38000000,3625,10.16,1.42,12,0.09,939.00,6728.00,13100,20220919,-27.18,8260,20230103,15.50,11450,-16.68,20230412,8260,15.50,20230103,13100,-27.18,20220919,8260,15.50,20230103,2.55,N,138490,1000,380 억,,244570,N,N,2,N,00,N
20230629,100755,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9600,-90,5,-0.93,200895220,20935,33.91,9740,9740,9550,12590,6790,9690,9596.14,0.64,0,1047,9823,9756,9713,9646,9603,9735,9625,380,2900,1000,7170,10,1,38000000,3648,10.22,1.43,12,0.06,939.00,6728.00,13100,20220919,-26.72,8260,20230103,16.22,11450,-16.16,20230412,8260,16.22,20230103,13100,-26.72,20220919,8260,16.22,20230103,2.55,N,138490,1000,380 억,,244570,N,N,2,N,00,N
20230629,090721,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9660,-30,5,-0.31,15016730,1550,2.51,9740,9740,9660,12590,6790,9690,9688.21,0.64,0,-293,9823,9756,9713,9646,9603,9735,9625,380,2900,1000,7170,10,1,38000000,3671,10.29,1.44,12,0.00,939.00,6728.00,13100,20220919,-26.26,8260,20230103,16.95,11450,-15.63,20230412,8260,16.95,20230103,13100,-26.26,20220919,8260,16.95,20230103,2.55,N,138490,1000,380 억,,244570,N,N,2,N,00,N
20230628,160742,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9690,10,2,0.10,597608460,61585,83.90,9720,9780,9670,12580,6780,9680,9703.92,0.63,0,5408,9793,9736,9623,9566,9453,9765,9595,380,2900,1000,7160,10,1,38000000,3682,10.32,1.44,12,0.16,939.00,6728.00,13100,20220919,-26.03,8260,20230103,17.31,11450,-15.37,20230412,8260,17.31,20230103,13100,-26.03,20220919,8260,17.31,20230103,2.53,N,138490,1000,380 억,,239202,N,N,2,N,00,N
20230628,150748,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9680,0,3,0.00,507888530,52325,71.28,9720,9780,9670,12580,6780,9680,9706.42,0.63,0,4857,9793,9736,9623,9566,9453,9765,9595,380,2900,1000,7160,10,1,38000000,3678,10.31,1.44,12,0.14,939.00,6728.00,13100,20220919,-26.11,8260,20230103,17.19,11450,-15.46,20230412,8260,17.19,20230103,13100,-26.11,20220919,8260,17.19,20230103,2.53,N,138490,1000,380 억,,239202,N,N,3,N,00,N
20230628,140746,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9720,40,2,0.41,460649090,47450,64.64,9720,9780,9670,12580,6780,9680,9708.09,0.63,0,4769,9793,9736,9623,9566,9453,9765,9595,380,2900,1000,7160,10,1,38000000,3694,10.35,1.44,12,0.12,939.00,6728.00,13100,20220919,-25.80,8260,20230103,17.68,11450,-15.11,20230412,8260,17.68,20230103,13100,-25.80,20220919,8260,17.68,20230103,2.53,N,138490,1000,380 억,,239202,N,N,3,N,00,N
20230628,130746,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9700,20,2,0.21,369198750,38037,51.82,9720,9770,9670,12580,6780,9680,9706.31,0.63,0,4463,9793,9736,9623,9566,9453,9765,9595,380,2900,1000,7160,10,1,38000000,3686,10.33,1.44,12,0.10,939.00,6728.00,13100,20220919,-25.95,8260,20230103,17.43,11450,-15.28,20230412,8260,17.43,20230103,13100,-25.95,20220919,8260,17.43,20230103,2.53,N,138490,1000,380 억,,239202,N,N,3,N,00,N
20230628,120752,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9700,20,2,0.21,337061400,34718,47.30,9720,9770,9670,12580,6780,9680,9708.55,0.63,0,5260,9793,9736,9623,9566,9453,9765,9595,380,2900,1000,7160,10,1,38000000,3686,10.33,1.44,12,0.09,939.00,6728.00,13100,20220919,-25.95,8260,20230103,17.43,11450,-15.28,20230412,8260,17.43,20230103,13100,-25.95,20220919,8260,17.43,20230103,2.53,N,138490,1000,380 억,,239202,N,N,3,N,00,N
20230628,110751,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9740,60,2,0.62,284564770,29304,39.92,9720,9770,9670,12580,6780,9680,9710.78,0.63,0,3929,9793,9736,9623,9566,9453,9765,9595,380,2900,1000,7160,10,1,38000000,3701,10.37,1.45,12,0.08,939.00,6728.00,13100,20220919,-25.65,8260,20230103,17.92,11450,-14.93,20230412,8260,17.92,20230103,13100,-25.65,20220919,8260,17.92,20230103,2.53,N,138490,1000,380 억,,239202,N,N,3,N,00,N
20230628,100752,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9690,10,2,0.10,162346110,16728,22.79,9720,9740,9670,12580,6780,9680,9705.05,0.63,0,-2142,9793,9736,9623,9566,9453,9765,9595,380,2900,1000,7160,10,1,38000000,3682,10.32,1.44,12,0.04,939.00,6728.00,13100,20220919,-26.03,8260,20230103,17.31,11450,-15.37,20230412,8260,17.31,20230103,13100,-26.03,20220919,8260,17.31,20230103,2.53,N,138490,1000,380 억,,239202,N,N,3,N,00,N
20230628,090749,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9690,10,2,0.10,35542320,3657,4.98,9720,9740,9690,12580,6780,9680,9718.98,0.63,0,-1753,9793,9736,9623,9566,9453,9765,9595,380,2900,1000,7160,10,1,38000000,3682,10.32,1.44,12,0.01,939.00,6728.00,13100,20220919,-26.03,8260,20230103,17.31,11450,-15.37,20230412,8260,17.31,20230103,13100,-26.03,20220919,8260,17.31,20230103,2.53,N,138490,1000,380 억,,239202,N,N,3,N,00,N
20230627,160747,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9680,70,2,0.73,701644540,73136,107.86,9560,9680,9510,12490,6730,9610,9593.36,0.63,0,765,9843,9726,9613,9496,9383,9670,9440,380,2880,1000,7110,10,1,38000000,3678,10.31,1.44,12,0.19,939.00,6728.00,13100,20220919,-26.11,8260,20230103,17.19,11450,-15.46,20230412,8260,17.19,20230103,13100,-26.11,20220919,8260,17.19,20230103,2.52,N,138490,1000,380 억,,238481,N,N,3,N,00,N
20230627,150752,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9630,20,2,0.21,553624580,57773,85.20,9560,9660,9510,12490,6730,9610,9582.76,0.63,0,1324,9843,9726,9613,9496,9383,9670,9440,380,2880,1000,7110,10,1,38000000,3659,10.26,1.43,12,0.15,939.00,6728.00,13100,20220919,-26.49,8260,20230103,16.59,11450,-15.90,20230412,8260,16.59,20230103,13100,-26.49,20220919,8260,16.59,20230103,2.52,N,138490,1000,380 억,,238481,N,N,12,N,00,N
20230627,140801,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9600,-10,5,-0.10,474166600,49507,73.01,9560,9660,9510,12490,6730,9610,9577.77,0.63,0,577,9843,9726,9613,9496,9383,9670,9440,380,2880,1000,7110,10,1,38000000,3648,10.22,1.43,12,0.13,939.00,6728.00,13100,20220919,-26.72,8260,20230103,16.22,11450,-16.16,20230412,8260,16.22,20230103,13100,-26.72,20220919,8260,16.22,20230103,2.52,N,138490,1000,380 억,,238481,N,N,12,N,00,N
20230627,130759,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9550,-60,5,-0.62,445677900,46537,68.63,9560,9660,9510,12490,6730,9610,9576.85,0.63,0,1826,9843,9726,9613,9496,9383,9670,9440,380,2880,1000,7110,10,1,38000000,3629,10.17,1.42,12,0.12,939.00,6728.00,13100,20220919,-27.10,8260,20230103,15.62,11450,-16.59,20230412,8260,15.62,20230103,13100,-27.10,20220919,8260,15.62,20230103,2.52,N,138490,1000,380 억,,238481,N,N,12,N,00,N
20230627,120801,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9580,-30,5,-0.31,354353360,36973,54.53,9560,9660,9510,12490,6730,9610,9584.11,0.63,0,1223,9843,9726,9613,9496,9383,9670,9440,380,2880,1000,7110,10,1,38000000,3640,10.20,1.42,12,0.10,939.00,6728.00,13100,20220919,-26.87,8260,20230103,15.98,11450,-16.33,20230412,8260,15.98,20230103,13100,-26.87,20220919,8260,15.98,20230103,2.52,N,138490,1000,380 억,,238481,N,N,12,N,00,N
20230627,110807,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9640,30,2,0.31,293502330,30642,45.19,9560,9660,9510,12490,6730,9610,9578.43,0.63,0,1473,9843,9726,9613,9496,9383,9670,9440,380,2880,1000,7110,10,1,38000000,3663,10.27,1.43,12,0.08,939.00,6728.00,13100,20220919,-26.41,8260,20230103,16.71,11450,-15.81,20230412,8260,16.71,20230103,13100,-26.41,20220919,8260,16.71,20230103,2.52,N,138490,1000,380 억,,238481,N,N,12,N,00,N
20230627,100743,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9590,-20,5,-0.21,223938780,23388,34.49,9560,9660,9510,12490,6730,9610,9574.94,0.63,0,159,9843,9726,9613,9496,9383,9670,9440,380,2880,1000,7110,10,1,38000000,3644,10.21,1.43,12,0.06,939.00,6728.00,13100,20220919,-26.79,8260,20230103,16.10,11450,-16.24,20230412,8260,16.10,20230103,13100,-26.79,20220919,8260,16.10,20230103,2.52,N,138490,1000,380 억,,238481,N,N,12,N,00,N
20230627,090748,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9550,-60,5,-0.62,31529900,3303,4.87,9560,9620,9510,12490,6730,9610,9545.84,0.63,0,-389,9843,9726,9613,9496,9383,9670,9440,380,2880,1000,7110,10,1,38000000,3629,10.17,1.42,12,0.01,939.00,6728.00,13100,20220919,-27.10,8260,20230103,15.62,11450,-16.59,20230412,8260,15.62,20230103,13100,-27.10,20220919,8260,15.62,20230103,2.52,N,138490,1000,380 억,,238481,N,N,12,N,00,N
20230626,160747,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9610,-50,5,-0.52,646250490,67268,62.60,9640,9730,9500,12550,6770,9660,9607.02,0.62,0,1170,10086,9872,9766,9552,9446,9820,9500,380,2890,1000,7140,10,1,38000000,3652,10.23,1.43,12,0.18,939.00,6728.00,13100,20220919,-26.64,8260,20230103,16.34,11450,-16.07,20230412,8260,16.34,20230103,13100,-26.64,20220919,8260,16.34,20230103,2.59,N,138490,1000,380 억,,236698,N,N,12,N,00,N
20230626,150752,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9550,-110,5,-1.14,603342230,62796,58.44,9640,9730,9500,12550,6770,9660,9607.89,0.62,0,1508,10086,9872,9766,9552,9446,9820,9500,380,2890,1000,7140,10,1,38000000,3629,10.17,1.42,12,0.17,939.00,6728.00,13100,20220919,-27.10,8260,20230103,15.62,11450,-16.59,20230412,8260,15.62,20230103,13100,-27.10,20220919,8260,15.62,20230103,2.59,N,138490,1000,380 억,,236698,N,N,52,N,00,N
20230626,140751,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9610,-50,5,-0.52,494088910,51379,47.81,9640,9730,9500,12550,6770,9660,9616.47,0.62,0,1332,10086,9872,9766,9552,9446,9820,9500,380,2890,1000,7140,10,1,38000000,3652,10.23,1.43,12,0.14,939.00,6728.00,13100,20220919,-26.64,8260,20230103,16.34,11450,-16.07,20230412,8260,16.34,20230103,13100,-26.64,20220919,8260,16.34,20230103,2.59,N,138490,1000,380 억,,236698,N,N,52,N,00,N
20230626,130746,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9640,-20,5,-0.21,407273180,42338,39.40,9640,9730,9500,12550,6770,9660,9619.47,0.62,0,1841,10086,9872,9766,9552,9446,9820,9500,380,2890,1000,7140,10,1,38000000,3663,10.27,1.43,12,0.11,939.00,6728.00,13100,20220919,-26.41,8260,20230103,16.71,11450,-15.81,20230412,8260,16.71,20230103,13100,-26.41,20220919,8260,16.71,20230103,2.59,N,138490,1000,380 억,,236698,N,N,52,N,00,N
20230626,120746,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9640,-20,5,-0.21,379827380,39489,36.75,9640,9730,9500,12550,6770,9660,9618.46,0.62,0,2442,10086,9872,9766,9552,9446,9820,9500,380,2890,1000,7140,10,1,38000000,3663,10.27,1.43,12,0.10,939.00,6728.00,13100,20220919,-26.41,8260,20230103,16.71,11450,-15.81,20230412,8260,16.71,20230103,13100,-26.41,20220919,8260,16.71,20230103,2.59,N,138490,1000,380 억,,236698,N,N,52,N,00,N
20230626,110746,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9660,0,3,0.00,327017440,34020,31.66,9640,9730,9500,12550,6770,9660,9612.37,0.62,0,1291,10086,9872,9766,9552,9446,9820,9500,380,2890,1000,7140,10,1,38000000,3671,10.29,1.44,12,0.09,939.00,6728.00,13100,20220919,-26.26,8260,20230103,16.95,11450,-15.63,20230412,8260,16.95,20230103,13100,-26.26,20220919,8260,16.95,20230103,2.59,N,138490,1000,380 억,,236698,N,N,52,N,00,N
20230626,100746,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9680,20,2,0.21,250989030,26163,24.35,9640,9710,9500,12550,6770,9660,9593.03,0.62,0,1000,10086,9872,9766,9552,9446,9820,9500,380,2890,1000,7140,10,1,38000000,3678,10.31,1.44,12,0.07,939.00,6728.00,13100,20220919,-26.11,8260,20230103,17.19,11450,-15.46,20230412,8260,17.19,20230103,13100,-26.11,20220919,8260,17.19,20230103,2.59,N,138490,1000,380 억,,236698,N,N,52,N,00,N
20230626,090748,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9570,-90,5,-0.93,50244970,5238,4.87,9640,9640,9560,12550,6770,9660,9591.08,0.62,0,-1740,10086,9872,9766,9552,9446,9820,9500,380,2890,1000,7140,10,1,38000000,3637,10.19,1.42,12,0.01,939.00,6728.00,13100,20220919,-26.95,8260,20230103,15.86,11450,-16.42,20230412,8260,15.86,20230103,13100,-26.95,20220919,8260,15.86,20230103,2.59,N,138490,1000,380 억,,236698,N,N,52,N,00,N
20230623,174618,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9660,-230,5,-2.33,1050854850,107447,36.66,9980,9980,9660,12850,6930,9890,9780.99,0.68,0,-20351,10350,10120,9810,9580,9270,10235,9695,380,2960,1000,7310,10,1,38000000,3671,10.29,1.44,12,0.28,939.00,6728.00,13100,20220919,-26.26,8260,20230103,16.95,11450,-15.63,20230412,8260,16.95,20230103,13100,-26.26,20220919,8260,16.95,20230103,2.62,N,138490,1000,380 억,,259923,N,N,52,N,00,N
20230623,140624,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9700,-190,5,-1.92,833991450,85044,29.02,9980,9980,9700,12850,6930,9890,9806.59,0.68,0,-16670,10350,10120,9810,9580,9270,10235,9695,380,2960,1000,7310,10,1,38000000,3686,10.33,1.44,12,0.22,939.00,6728.00,13100,20220919,-25.95,8260,20230103,17.43,11450,-15.28,20230412,8260,17.43,20230103,13100,-25.95,20220919,8260,17.43,20230103,2.62,N,138490,1000,380 억,,259923,N,N,13,N,00,N
20230622,160528,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9890,340,2,3.56,2873600820,291535,322.47,9540,10040,9500,12410,6690,9550,9856.80,0.60,0,31695,9823,9686,9613,9476,9403,9650,9440,380,2860,1000,7060,10,1,38000000,3758,10.53,1.47,12,0.77,939.00,6728.00,13100,20220919,-24.50,8260,20230103,19.73,11450,-13.62,20230412,8260,19.73,20230103,13100,-24.50,20220919,8260,19.73,20230103,2.64,N,138490,1000,380 억,,226443,N,N,13,N,00,N
20230622,150159,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9870,320,2,3.35,2781439260,282223,312.17,9540,10040,9500,12410,6690,9550,9855.47,0.60,0,31134,9823,9686,9613,9476,9403,9650,9440,380,2860,1000,7060,10,1,38000000,3751,10.51,1.47,12,0.74,939.00,6728.00,13100,20220919,-24.66,8260,20230103,19.49,11450,-13.80,20230412,8260,19.49,20230103,13100,-24.66,20220919,8260,19.49,20230103,2.64,N,138490,1000,380 억,,226443,N,N,918,N,00,N
20230622,140835,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9910,360,2,3.77,2486552870,252328,279.10,9540,10040,9500,12410,6690,9550,9854.45,0.60,0,28189,9823,9686,9613,9476,9403,9650,9440,380,2860,1000,7060,10,1,38000000,3766,10.55,1.47,12,0.66,939.00,6728.00,13100,20220919,-24.35,8260,20230103,19.98,11450,-13.45,20230412,8260,19.98,20230103,13100,-24.35,20220919,8260,19.98,20230103,2.64,N,138490,1000,380 억,,226443,N,N,918,N,00,N
20230622,130635,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9930,380,2,3.98,2264064460,229914,254.31,9540,10040,9500,12410,6690,9550,9847.44,0.60,0,28051,9823,9686,9613,9476,9403,9650,9440,380,2860,1000,7060,10,1,38000000,3773,10.58,1.48,12,0.61,939.00,6728.00,13100,20220919,-24.20,8260,20230103,20.22,11450,-13.28,20230412,8260,20.22,20230103,13100,-24.20,20220919,8260,20.22,20230103,2.64,N,138490,1000,380 억,,226443,N,N,918,N,00,N
20230622,120314,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9950,400,2,4.19,1904229140,193667,214.21,9540,10040,9500,12410,6690,9550,9832.49,0.60,0,30181,9823,9686,9613,9476,9403,9650,9440,380,2860,1000,7060,10,1,38000000,3781,10.60,1.48,12,0.51,939.00,6728.00,13100,20220919,-24.05,8260,20230103,20.46,11450,-13.10,20230412,8260,20.46,20230103,13100,-24.05,20220919,8260,20.46,20230103,2.64,N,138490,1000,380 억,,226443,N,N,918,N,00,N
20230622,110154,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9820,270,2,2.83,834310620,85979,95.10,9540,9820,9500,12410,6690,9550,9703.66,0.60,0,19604,9823,9686,9613,9476,9403,9650,9440,380,2860,1000,7060,10,1,38000000,3732,10.46,1.46,12,0.23,939.00,6728.00,13100,20220919,-25.04,8260,20230103,18.89,11450,-14.24,20230412,8260,18.89,20230103,13100,-25.04,20220919,8260,18.89,20230103,2.64,N,138490,1000,380 억,,226443,N,N,918,N,00,N
20230622,100238,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9690,140,2,1.47,294064940,30519,33.76,9540,9780,9500,12410,6690,9550,9635.47,0.60,0,-6068,9823,9686,9613,9476,9403,9650,9440,380,2860,1000,7060,10,1,38000000,3682,10.32,1.44,12,0.08,939.00,6728.00,13100,20220919,-26.03,8260,20230103,17.31,11450,-15.37,20230412,8260,17.31,20230103,13100,-26.03,20220919,8260,17.31,20230103,2.64,N,138490,1000,380 억,,226443,N,N,918,N,00,N
20230622,090349,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9510,-40,5,-0.42,45969410,4807,5.32,9540,9780,9500,12410,6690,9550,9563.02,0.60,0,367,9823,9686,9613,9476,9403,9650,9440,380,2860,1000,7060,10,1,38000000,3614,10.13,1.41,12,0.01,939.00,6728.00,13100,20220919,-27.40,8260,20230103,15.13,11450,-16.94,20230412,8260,15.13,20230103,13100,-27.40,20220919,8260,15.13,20230103,2.64,N,138490,1000,380 억,,226443,N,N,918,N,00,N
20230621,160303,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9550,-80,5,-0.83,858348790,89025,89.49,9670,9750,9540,12510,6750,9630,9641.89,0.62,0,-10582,9883,9756,9593,9466,9303,9820,9530,380,2880,1000,7120,10,1,38000000,3629,10.17,1.42,12,0.23,939.00,6728.00,13100,20220919,-27.10,8260,20230103,15.62,11450,-16.59,20230412,8260,15.62,20230103,13100,-27.10,20220919,8260,15.62,20230103,2.66,N,138490,1000,380 억,,237011,N,N,918,N,00,N
20230621,150945,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9590,-40,5,-0.42,793811900,82274,82.71,9670,9750,9540,12510,6750,9630,9648.39,0.62,0,-10584,9883,9756,9593,9466,9303,9820,9530,380,2880,1000,7120,10,1,38000000,3644,10.21,1.43,12,0.22,939.00,6728.00,13100,20220919,-26.79,8260,20230103,16.10,11450,-16.24,20230412,8260,16.10,20230103,13100,-26.79,20220919,8260,16.10,20230103,2.66,N,138490,1000,380 억,,237011,N,N,1,N,00,N
20230621,140748,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9600,-30,5,-0.31,645550140,66794,67.15,9670,9750,9600,12510,6750,9630,9664.79,0.62,0,-10308,9883,9756,9593,9466,9303,9820,9530,380,2880,1000,7120,10,1,38000000,3648,10.22,1.43,12,0.18,939.00,6728.00,13100,20220919,-26.72,8260,20230103,16.22,11450,-16.16,20230412,8260,16.22,20230103,13100,-26.72,20220919,8260,16.22,20230103,2.66,N,138490,1000,380 억,,237011,N,N,1,N,00,N
20230621,130200,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9670,40,2,0.42,483398510,49940,50.20,9670,9750,9610,12510,6750,9630,9679.59,0.62,0,-9955,9883,9756,9593,9466,9303,9820,9530,380,2880,1000,7120,10,1,38000000,3675,10.30,1.44,12,0.13,939.00,6728.00,13100,20220919,-26.18,8260,20230103,17.07,11450,-15.55,20230412,8260,17.07,20230103,13100,-26.18,20220919,8260,17.07,20230103,2.66,N,138490,1000,380 억,,237011,N,N,1,N,00,N
20230621,120802,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9700,70,2,0.73,445290240,46004,46.25,9670,9750,9610,12510,6750,9630,9679.38,0.62,0,-8855,9883,9756,9593,9466,9303,9820,9530,380,2880,1000,7120,10,1,38000000,3686,10.33,1.44,12,0.12,939.00,6728.00,13100,20220919,-25.95,8260,20230103,17.43,11450,-15.28,20230412,8260,17.43,20230103,13100,-25.95,20220919,8260,17.43,20230103,2.66,N,138490,1000,380 억,,237011,N,N,1,N,00,N
20230621,110742,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9690,60,2,0.62,389653940,40262,40.47,9670,9750,9610,12510,6750,9630,9677.96,0.62,0,-8395,9883,9756,9593,9466,9303,9820,9530,380,2880,1000,7120,10,1,38000000,3682,10.32,1.44,12,0.11,939.00,6728.00,13100,20220919,-26.03,8260,20230103,17.31,11450,-15.37,20230412,8260,17.31,20230103,13100,-26.03,20220919,8260,17.31,20230103,2.66,N,138490,1000,380 억,,237011,N,N,1,N,00,N
20230621,100213,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9690,60,2,0.62,203762970,21011,21.12,9670,9750,9670,12510,6750,9630,9697.92,0.62,0,-5862,9883,9756,9593,9466,9303,9820,9530,380,2880,1000,7120,10,1,38000000,3682,10.32,1.44,12,0.06,939.00,6728.00,13100,20220919,-26.03,8260,20230103,17.31,11450,-15.37,20230412,8260,17.31,20230103,13100,-26.03,20220919,8260,17.31,20230103,2.66,N,138490,1000,380 억,,237011,N,N,1,N,00,N
20230621,090745,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9730,100,2,1.04,51468220,5299,5.33,9670,9750,9670,12510,6750,9630,9712.82,0.62,0,-2124,9883,9756,9593,9466,9303,9820,9530,380,2880,1000,7120,10,1,38000000,3697,10.36,1.45,12,0.01,939.00,6728.00,13100,20220919,-25.73,8260,20230103,17.80,11450,-15.02,20230412,8260,17.80,20230103,13100,-25.73,20220919,8260,17.80,20230103,2.66,N,138490,1000,380 억,,237011,N,N,1,N,00,N
20230620,160831,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9630,150,2,1.58,951280470,98819,81.99,9480,9720,9430,12320,6640,9480,9626.49,0.64,0,-8568,9660,9570,9500,9410,9340,9535,9375,380,2840,1000,7010,10,1,38000000,3659,10.26,1.43,12,0.26,939.00,6728.00,13100,20220919,-26.49,8260,20230103,16.59,11450,-15.90,20230412,8260,16.59,20230103,13100,-26.49,20220919,8260,16.59,20230103,2.65,N,138490,1000,380 억,,244160,N,N,1,N,00,N
20230620,150217,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9640,160,2,1.69,883400690,91766,76.14,9480,9720,9430,12320,6640,9480,9626.67,0.64,0,-8304,9660,9570,9500,9410,9340,9535,9375,380,2840,1000,7010,10,1,38000000,3663,10.27,1.43,12,0.24,939.00,6728.00,13100,20220919,-26.41,8260,20230103,16.71,11450,-15.81,20230412,8260,16.71,20230103,13100,-26.41,20220919,8260,16.71,20230103,2.65,N,138490,1000,380 억,,244160,N,N,25,N,00,N
20230620,140224,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9660,180,2,1.90,798698580,82977,68.85,9480,9720,9430,12320,6640,9480,9625.54,0.64,0,-8468,9660,9570,9500,9410,9340,9535,9375,380,2840,1000,7010,10,1,38000000,3671,10.29,1.44,12,0.22,939.00,6728.00,13100,20220919,-26.26,8260,20230103,16.95,11450,-15.63,20230412,8260,16.95,20230103,13100,-26.26,20220919,8260,16.95,20230103,2.65,N,138490,1000,380 억,,244160,N,N,25,N,00,N
20230620,130226,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9640,160,2,1.69,764370080,79425,65.90,9480,9720,9430,12320,6640,9480,9623.80,0.64,0,-7947,9660,9570,9500,9410,9340,9535,9375,380,2840,1000,7010,10,1,38000000,3663,10.27,1.43,12,0.21,939.00,6728.00,13100,20220919,-26.41,8260,20230103,16.71,11450,-15.81,20230412,8260,16.71,20230103,13100,-26.41,20220919,8260,16.71,20230103,2.65,N,138490,1000,380 억,,244160,N,N,25,N,00,N
20230620,120118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9690,210,2,2.22,675182580,70186,58.24,9480,9720,9430,12320,6640,9480,9619.90,0.64,0,-6813,9660,9570,9500,9410,9340,9535,9375,380,2840,1000,7010,10,1,38000000,3682,10.32,1.44,12,0.18,939.00,6728.00,13100,20220919,-26.03,8260,20230103,17.31,11450,-15.37,20230412,8260,17.31,20230103,13100,-26.03,20220919,8260,17.31,20230103,2.65,N,138490,1000,380 억,,244160,N,N,25,N,00,N
20230620,110246,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9580,100,2,1.05,432459550,45057,37.39,9480,9720,9430,12320,6640,9480,9598.05,0.64,0,-6539,9660,9570,9500,9410,9340,9535,9375,380,2840,1000,7010,10,1,38000000,3640,10.20,1.42,12,0.12,939.00,6728.00,13100,20220919,-26.87,8260,20230103,15.98,11450,-16.33,20230412,8260,15.98,20230103,13100,-26.87,20220919,8260,15.98,20230103,2.65,N,138490,1000,380 억,,244160,N,N,25,N,00,N
20230620,100400,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9670,190,2,2.00,311411030,32472,26.94,9480,9720,9430,12320,6640,9480,9590.14,0.64,0,-1608,9660,9570,9500,9410,9340,9535,9375,380,2840,1000,7010,10,1,38000000,3675,10.30,1.44,12,0.09,939.00,6728.00,13100,20220919,-26.18,8260,20230103,17.07,11450,-15.55,20230412,8260,17.07,20230103,13100,-26.18,20220919,8260,17.07,20230103,2.65,N,138490,1000,380 억,,244160,N,N,25,N,00,N
20230620,090428,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9480,0,3,0.00,46920840,4961,4.12,9480,9490,9430,12320,6640,9480,9457.94,0.64,0,485,9660,9570,9500,9410,9340,9535,9375,380,2840,1000,7010,10,1,38000000,3602,10.10,1.41,12,0.01,939.00,6728.00,13100,20220919,-27.63,8260,20230103,14.77,11450,-17.21,20230412,8260,14.77,20230103,13100,-27.63,20220919,8260,14.77,20230103,2.65,N,138490,1000,380 억,,244160,N,N,25,N,00,N
20230619,160920,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9480,-100,5,-1.04,1138723200,120172,125.56,9520,9590,9430,12450,6710,9580,9475.75,0.63,0,3746,9693,9636,9583,9526,9473,9665,9555,380,2870,1000,7080,10,1,38000000,3602,10.10,1.41,12,0.32,939.00,6728.00,13100,20220919,-27.63,8260,20230103,14.77,11450,-17.21,20230412,8260,14.77,20230103,13100,-27.63,20220919,8260,14.77,20230103,2.68,N,138490,1000,380 억,,240319,N,N,25,N,00,N
20230619,151000,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9490,-90,5,-0.94,1075183420,113470,118.56,9520,9590,9430,12450,6710,9580,9475.46,0.63,0,2748,9693,9636,9583,9526,9473,9665,9555,380,2870,1000,7080,10,1,38000000,3606,10.11,1.41,12,0.30,939.00,6728.00,13100,20220919,-27.56,8260,20230103,14.89,11450,-17.12,20230412,8260,14.89,20230103,13100,-27.56,20220919,8260,14.89,20230103,2.68,N,138490,1000,380 억,,240319,N,N,239,N,00,N
20230619,140449,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9440,-140,5,-1.46,973531380,102738,107.34,9520,9590,9430,12450,6710,9580,9475.83,0.63,0,1746,9693,9636,9583,9526,9473,9665,9555,380,2870,1000,7080,10,1,38000000,3587,10.05,1.40,12,0.27,939.00,6728.00,13100,20220919,-27.94,8260,20230103,14.29,11450,-17.55,20230412,8260,14.29,20230103,13100,-27.94,20220919,8260,14.29,20230103,2.68,N,138490,1000,380 억,,240319,N,N,239,N,00,N
20230619,130455,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9450,-130,5,-1.36,771585800,81347,84.99,9520,9590,9430,12450,6710,9580,9485.08,0.63,0,3697,9693,9636,9583,9526,9473,9665,9555,380,2870,1000,7080,10,1,38000000,3591,10.06,1.40,12,0.21,939.00,6728.00,13100,20220919,-27.86,8260,20230103,14.41,11450,-17.47,20230412,8260,14.41,20230103,13100,-27.86,20220919,8260,14.41,20230103,2.68,N,138490,1000,380 억,,240319,N,N,239,N,00,N
20230619,120752,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9450,-130,5,-1.36,687791020,72488,75.74,9520,9590,9430,12450,6710,9580,9488.31,0.63,0,3846,9693,9636,9583,9526,9473,9665,9555,380,2870,1000,7080,10,1,38000000,3591,10.06,1.40,12,0.19,939.00,6728.00,13100,20220919,-27.86,8260,20230103,14.41,11450,-17.47,20230412,8260,14.41,20230103,13100,-27.86,20220919,8260,14.41,20230103,2.68,N,138490,1000,380 억,,240319,N,N,239,N,00,N
20230619,110152,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9480,-100,5,-1.04,492562190,51830,54.15,9520,9590,9450,12450,6710,9580,9503.37,0.63,0,3337,9693,9636,9583,9526,9473,9665,9555,380,2870,1000,7080,10,1,38000000,3602,10.10,1.41,12,0.14,939.00,6728.00,13100,20220919,-27.63,8260,20230103,14.77,11450,-17.21,20230412,8260,14.77,20230103,13100,-27.63,20220919,8260,14.77,20230103,2.68,N,138490,1000,380 억,,240319,N,N,239,N,00,N
20230619,100717,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9510,-70,5,-0.73,279374090,29350,30.67,9520,9590,9490,12450,6710,9580,9518.65,0.63,0,2000,9693,9636,9583,9526,9473,9665,9555,380,2870,1000,7080,10,1,38000000,3614,10.13,1.41,12,0.08,939.00,6728.00,13100,20220919,-27.40,8260,20230103,15.13,11450,-16.94,20230412,8260,15.13,20230103,13100,-27.40,20220919,8260,15.13,20230103,2.68,N,138490,1000,380 억,,240319,N,N,239,N,00,N
20230619,090406,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9510,-70,5,-0.73,42552600,4467,4.67,9520,9580,9510,12450,6710,9580,9525.63,0.63,0,660,9693,9636,9583,9526,9473,9665,9555,380,2870,1000,7080,10,1,38000000,3614,10.13,1.41,12,0.01,939.00,6728.00,13100,20220919,-27.40,8260,20230103,15.13,11450,-16.94,20230412,8260,15.13,20230103,13100,-27.40,20220919,8260,15.13,20230103,2.68,N,138490,1000,380 억,,240319,N,N,239,N,00,N
20230616,160844,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9580,10,2,0.10,905138440,94529,46.89,9530,9640,9530,12440,6700,9570,9575.25,0.65,0,-6401,10083,9826,9663,9406,9243,9745,9325,380,2870,1000,7080,10,1,38000000,3640,10.20,1.42,12,0.25,939.00,6728.00,13100,20220919,-26.87,8260,20230103,15.98,11450,-16.33,20230412,8260,15.98,20230103,13100,-26.87,20220919,8260,15.98,20230103,2.71,N,138490,1000,380 억,,245164,N,N,239,N,00,N
20230616,150851,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9560,-10,5,-0.10,872560820,91128,45.21,9530,9640,9530,12440,6700,9570,9575.11,0.65,0,-7303,10083,9826,9663,9406,9243,9745,9325,380,2870,1000,7080,10,1,38000000,3633,10.18,1.42,12,0.24,939.00,6728.00,13100,20220919,-27.02,8260,20230103,15.74,11450,-16.51,20230412,8260,15.74,20230103,13100,-27.02,20220919,8260,15.74,20230103,2.71,N,138490,1000,380 억,,245164,N,N,27,N,00,N
20230616,140819,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9570,0,3,0.00,592334140,61767,30.64,9530,9640,9530,12440,6700,9570,9589.82,0.65,0,-7356,10083,9826,9663,9406,9243,9745,9325,380,2870,1000,7080,10,1,38000000,3637,10.19,1.42,12,0.16,939.00,6728.00,13100,20220919,-26.95,8260,20230103,15.86,11450,-16.42,20230412,8260,15.86,20230103,13100,-26.95,20220919,8260,15.86,20230103,2.71,N,138490,1000,380 억,,245164,N,N,27,N,00,N
20230616,130837,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9570,0,3,0.00,501698140,52292,25.94,9530,9640,9530,12440,6700,9570,9594.17,0.65,0,-6242,10083,9826,9663,9406,9243,9745,9325,380,2870,1000,7080,10,1,38000000,3637,10.19,1.42,12,0.14,939.00,6728.00,13100,20220919,-26.95,8260,20230103,15.86,11450,-16.42,20230412,8260,15.86,20230103,13100,-26.95,20220919,8260,15.86,20230103,2.71,N,138490,1000,380 억,,245164,N,N,27,N,00,N
20230616,120240,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9580,10,2,0.10,364482330,37956,18.83,9530,9640,9530,12440,6700,9570,9602.76,0.65,0,-5408,10083,9826,9663,9406,9243,9745,9325,380,2870,1000,7080,10,1,38000000,3640,10.20,1.42,12,0.10,939.00,6728.00,13100,20220919,-26.87,8260,20230103,15.98,11450,-16.33,20230412,8260,15.98,20230103,13100,-26.87,20220919,8260,15.98,20230103,2.71,N,138490,1000,380 억,,245164,N,N,27,N,00,N
20230616,110116,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9580,10,2,0.10,318336530,33145,16.44,9530,9640,9530,12440,6700,9570,9604.36,0.65,0,-5026,10083,9826,9663,9406,9243,9745,9325,380,2870,1000,7080,10,1,38000000,3640,10.20,1.42,12,0.09,939.00,6728.00,13100,20220919,-26.87,8260,20230103,15.98,11450,-16.33,20230412,8260,15.98,20230103,13100,-26.87,20220919,8260,15.98,20230103,2.71,N,138490,1000,380 억,,245164,N,N,27,N,00,N
20230616,100838,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9620,50,2,0.52,169810140,17694,8.78,9530,9640,9530,12440,6700,9570,9597.05,0.65,0,-2219,10083,9826,9663,9406,9243,9745,9325,380,2870,1000,7080,10,1,38000000,3656,10.24,1.43,12,0.05,939.00,6728.00,13100,20220919,-26.56,8260,20230103,16.46,11450,-15.98,20230412,8260,16.46,20230103,13100,-26.56,20220919,8260,16.46,20230103,2.71,N,138490,1000,380 억,,245164,N,N,27,N,00,N
20230616,090717,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9630,60,2,0.63,55819060,5834,2.89,9530,9630,9530,12440,6700,9570,9567.89,0.65,0,-1727,10083,9826,9663,9406,9243,9745,9325,380,2870,1000,7080,10,1,38000000,3659,10.26,1.43,12,0.02,939.00,6728.00,13100,20220919,-26.49,8260,20230103,16.59,11450,-15.90,20230412,8260,16.59,20230103,13100,-26.49,20220919,8260,16.59,20230103,2.71,N,138490,1000,380 억,,245164,N,N,27,N,00,N
20230615,150136,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9560,-280,5,-2.85,1847562340,191562,129.42,9880,9920,9500,12790,6890,9840,9644.72,0.66,0,-4422,10066,9952,9876,9762,9686,9915,9725,380,2950,1000,7280,10,1,38000000,3633,10.18,1.42,12,0.50,939.00,6728.00,13100,20220919,-27.02,8260,20230103,15.74,11450,-16.51,20230412,8260,15.74,20230103,13100,-27.02,20220919,8260,15.74,20230103,2.71,N,138490,1000,380 억,,252069,N,N,28,N,00,N
20230615,141040,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9560,-280,5,-2.85,1692240840,175288,118.43,9880,9920,9500,12790,6890,9840,9654.06,0.66,0,-4099,10066,9952,9876,9762,9686,9915,9725,380,2950,1000,7280,10,1,38000000,3633,10.18,1.42,12,0.46,939.00,6728.00,13100,20220919,-27.02,8260,20230103,15.74,11450,-16.51,20230412,8260,15.74,20230103,13100,-27.02,20220919,8260,15.74,20230103,2.71,N,138490,1000,380 억,,252069,N,N,28,N,00,N
20230615,130901,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9580,-260,5,-2.64,1569946120,162503,109.79,9880,9920,9500,12790,6890,9840,9661.03,0.66,0,-2408,10066,9952,9876,9762,9686,9915,9725,380,2950,1000,7280,10,1,38000000,3640,10.20,1.42,12,0.43,939.00,6728.00,13100,20220919,-26.87,8260,20230103,15.98,11450,-16.33,20230412,8260,15.98,20230103,13100,-26.87,20220919,8260,15.98,20230103,2.71,N,138490,1000,380 억,,252069,N,N,28,N,00,N
20230615,120842,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9580,-260,5,-2.64,1476213170,152728,103.19,9880,9920,9500,12790,6890,9840,9665.64,0.66,0,-1587,10066,9952,9876,9762,9686,9915,9725,380,2950,1000,7280,10,1,38000000,3640,10.20,1.42,12,0.40,939.00,6728.00,13100,20220919,-26.87,8260,20230103,15.98,11450,-16.33,20230412,8260,15.98,20230103,13100,-26.87,20220919,8260,15.98,20230103,2.71,N,138490,1000,380 억,,252069,N,N,28,N,00,N
20230615,110340,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9600,-240,5,-2.44,974341340,100097,67.63,9880,9920,9600,12790,6890,9840,9733.97,0.66,0,-3198,10066,9952,9876,9762,9686,9915,9725,380,2950,1000,7280,10,1,38000000,3648,10.22,1.43,12,0.26,939.00,6728.00,13100,20220919,-26.72,8260,20230103,16.22,11450,-16.16,20230412,8260,16.22,20230103,13100,-26.72,20220919,8260,16.22,20230103,2.71,N,138490,1000,380 억,,252069,N,N,28,N,00,N
20230611,184724,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,10060,0,3,0.00,731448040,72631,68.04,10100,10110,10020,13070,7050,10060,10071.02,0.68,-3567,-2736,10180,10120,10010,9950,9840,10150,9980,380,3010,1000,7440,10,1,38000000,3823,10.71,1.50,12,0.19,939.00,6728.00,14150,20220608,-28.90,8260,20230103,21.79,11450,-12.14,20230412,8260,21.79,20230103,13550,-25.76,20220609,8260,21.79,20230103,2.68,N,138490,1000,380 억,,258967,N,N,6,N,00,N