010640/price/prices-20240301.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
20240329,160247,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7470,-30,5,-0.40,2247714690,310355,142.03,7300,7520,7030,9750,5250,7500,7242.37,2.48,0,14901,7893,7696,7503,7306,7113,7795,7405,50,2250,500,4800,10,1,10000000,747,20.41,2.32,12,3.10,366.00,3222.00,8060,20240326,-7.32,3845,20230327,94.28,8060,-7.32,20240326,5250,42.29,20240222,8060,-7.32,20240326,3905,91.29,20230329,5.19,N,010640,500,50 억,,248235,N,N,3,N,00,N
20240329,150248,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7280,-220,5,-2.93,2049589430,283635,129.80,7300,7520,7030,9750,5250,7500,7226.15,2.48,0,25662,7893,7696,7503,7306,7113,7795,7405,50,2250,500,4800,10,1,10000000,728,19.89,2.26,12,2.84,366.00,3222.00,8060,20240326,-9.68,3845,20230327,89.34,8060,-9.68,20240326,5250,38.67,20240222,8060,-9.68,20240326,3905,86.43,20230329,5.19,N,010640,500,50 억,,248235,N,N,3,N,00,N
20240329,140246,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7030,-470,5,-6.27,1690422200,234169,107.16,7300,7520,7030,9750,5250,7500,7218.81,2.48,0,20080,7893,7696,7503,7306,7113,7795,7405,50,2250,500,4800,10,1,10000000,703,19.21,2.18,12,2.34,366.00,3222.00,8060,20240326,-12.78,3845,20230327,82.83,8060,-12.78,20240326,5250,33.90,20240222,8060,-12.78,20240326,3905,80.03,20230329,5.19,N,010640,500,50 억,,248235,N,N,3,N,00,N
20240329,130245,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7150,-350,5,-4.67,1172896990,161099,73.72,7300,7520,7100,9750,5250,7500,7280.60,2.48,0,13593,7893,7696,7503,7306,7113,7795,7405,50,2250,500,4800,10,1,10000000,715,19.54,2.22,12,1.61,366.00,3222.00,8060,20240326,-11.29,3845,20230327,85.96,8060,-11.29,20240326,5250,36.19,20240222,8060,-11.29,20240326,3905,83.10,20230329,5.19,N,010640,500,50 억,,248235,N,N,3,N,00,N
20240329,120245,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7280,-220,5,-2.93,777097860,105888,48.46,7300,7520,7250,9750,5250,7500,7338.87,2.48,0,4568,7893,7696,7503,7306,7113,7795,7405,50,2250,500,4800,10,1,10000000,728,19.89,2.26,12,1.06,366.00,3222.00,8060,20240326,-9.68,3845,20230327,89.34,8060,-9.68,20240326,5250,38.67,20240222,8060,-9.68,20240326,3905,86.43,20230329,5.19,N,010640,500,50 억,,248235,N,N,3,N,00,N
20240329,110243,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7380,-120,5,-1.60,476191980,64608,29.57,7300,7520,7300,9750,5250,7500,7370.48,2.48,0,6553,7893,7696,7503,7306,7113,7795,7405,50,2250,500,4800,10,1,10000000,738,20.16,2.29,12,0.65,366.00,3222.00,8060,20240326,-8.44,3845,20230327,91.94,8060,-8.44,20240326,5250,40.57,20240222,8060,-8.44,20240326,3905,88.99,20230329,5.19,N,010640,500,50 억,,248235,N,N,3,N,00,N
20240329,100244,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7450,-50,5,-0.67,418010520,56721,25.96,7300,7520,7300,9750,5250,7500,7369.59,2.48,0,7598,7893,7696,7503,7306,7113,7795,7405,50,2250,500,4800,10,1,10000000,745,20.36,2.31,12,0.57,366.00,3222.00,8060,20240326,-7.57,3845,20230327,93.76,8060,-7.57,20240326,5250,41.90,20240222,8060,-7.57,20240326,3905,90.78,20230329,5.19,N,010640,500,50 억,,248235,N,N,3,N,00,N
20240329,090241,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7400,-100,5,-1.33,214330840,29302,13.41,7300,7450,7300,9750,5250,7500,7314.55,2.48,0,9724,7893,7696,7503,7306,7113,7795,7405,50,2250,500,4800,10,1,10000000,740,20.22,2.30,12,0.29,366.00,3222.00,8060,20240326,-8.19,3845,20230327,92.46,8060,-8.19,20240326,5250,40.95,20240222,8060,-8.19,20240326,3905,89.50,20230329,5.19,N,010640,500,50 억,,248235,N,N,3,N,00,N
20240328,160244,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7500,20,2,0.27,1629027710,218494,66.53,7350,7700,7310,9720,5240,7480,7455.71,2.37,0,6746,8406,7942,7596,7132,6786,8175,7365,50,2240,500,4780,10,1,10000000,750,20.49,2.33,12,2.18,366.00,3222.00,8060,20240326,-6.95,3845,20230327,95.06,8060,-6.95,20240326,5250,42.86,20240222,8060,-6.95,20240326,3885,93.05,20230328,4.75,N,010640,500,50 억,,237092,N,N,3,N,00,N
20240328,150246,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7500,20,2,0.27,1577583480,211619,64.44,7350,7700,7310,9720,5240,7480,7454.83,2.37,0,10037,8406,7942,7596,7132,6786,8175,7365,50,2240,500,4780,10,1,10000000,750,20.49,2.33,12,2.12,366.00,3222.00,8060,20240326,-6.95,3845,20230327,95.06,8060,-6.95,20240326,5250,42.86,20240222,8060,-6.95,20240326,3885,93.05,20230328,4.75,N,010640,500,50 억,,237092,N,N,2,N,00,N
20240328,140243,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7420,-60,5,-0.80,1495805020,200649,61.10,7350,7700,7310,9720,5240,7480,7454.83,2.37,0,9970,8406,7942,7596,7132,6786,8175,7365,50,2240,500,4780,10,1,10000000,742,20.27,2.30,12,2.01,366.00,3222.00,8060,20240326,-7.94,3845,20230327,92.98,8060,-7.94,20240326,5250,41.33,20240222,8060,-7.94,20240326,3885,90.99,20230328,4.75,N,010640,500,50 억,,237092,N,N,2,N,00,N
20240328,130242,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7390,-90,5,-1.20,1354977190,181688,55.33,7350,7700,7310,9720,5240,7480,7457.71,2.37,0,9469,8406,7942,7596,7132,6786,8175,7365,50,2240,500,4780,10,1,10000000,739,20.19,2.29,12,1.82,366.00,3222.00,8060,20240326,-8.31,3845,20230327,92.20,8060,-8.31,20240326,5250,40.76,20240222,8060,-8.31,20240326,3885,90.22,20230328,4.75,N,010640,500,50 억,,237092,N,N,2,N,00,N
20240328,120245,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7440,-40,5,-0.53,1247912480,167291,50.94,7350,7700,7310,9720,5240,7480,7459.53,2.37,0,12783,8406,7942,7596,7132,6786,8175,7365,50,2240,500,4780,10,1,10000000,744,20.33,2.31,12,1.67,366.00,3222.00,8060,20240326,-7.69,3845,20230327,93.50,8060,-7.69,20240326,5250,41.71,20240222,8060,-7.69,20240326,3885,91.51,20230328,4.75,N,010640,500,50 억,,237092,N,N,2,N,00,N
20240328,110243,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7530,50,2,0.67,1128279460,151358,46.09,7350,7700,7310,9720,5240,7480,7454.38,2.37,0,12284,8406,7942,7596,7132,6786,8175,7365,50,2240,500,4780,10,1,10000000,753,20.57,2.34,12,1.51,366.00,3222.00,8060,20240326,-6.58,3845,20230327,95.84,8060,-6.58,20240326,5250,43.43,20240222,8060,-6.58,20240326,3885,93.82,20230328,4.75,N,010640,500,50 억,,237092,N,N,2,N,00,N
20240328,100247,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7400,-80,5,-1.07,779400460,105113,32.01,7350,7630,7310,9720,5240,7480,7414.88,2.37,0,15018,8406,7942,7596,7132,6786,8175,7365,50,2240,500,4780,10,1,10000000,740,20.22,2.30,12,1.05,366.00,3222.00,8060,20240326,-8.19,3845,20230327,92.46,8060,-8.19,20240326,5250,40.95,20240222,8060,-8.19,20240326,3885,90.48,20230328,4.75,N,010640,500,50 억,,237092,N,N,2,N,00,N
20240328,090248,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7620,140,2,1.87,343160510,46404,14.13,7350,7630,7350,9720,5240,7480,7395.06,2.37,0,9236,8406,7942,7596,7132,6786,8175,7365,50,2240,500,4780,10,1,10000000,762,20.82,2.36,12,0.46,366.00,3222.00,8060,20240326,-5.46,3845,20230327,98.18,8060,-5.46,20240326,5250,45.14,20240222,8060,-5.46,20240326,3885,96.14,20230328,4.75,N,010640,500,50 억,,237092,N,N,2,N,00,N
20240327,160246,55,50.00,KOSPI,신고가,화학,N,N,N,Y,50,N,7480,-110,5,-1.45,2503125910,327961,66.85,7250,8060,7250,9860,5320,7590,7632.39,2.74,0,-36464,8443,8016,7633,7206,6823,7825,7015,50,2270,500,4850,10,1,10000000,748,20.44,2.32,12,3.28,366.00,3222.00,8060,20240326,-7.20,3845,20230327,94.54,8060,0.00,20240326,5250,42.48,20240222,8060,-7.20,20240326,3845,94.54,20230327,4.43,N,010640,500,50 억,,273762,N,N,2,N,00,N
20240327,150245,55,50.00,KOSPI,신고가,화학,N,N,N,Y,50,N,7510,-80,5,-1.05,2437821130,319216,65.07,7250,8060,7250,9860,5320,7590,7636.90,2.74,0,-36968,8443,8016,7633,7206,6823,7825,7015,50,2270,500,4850,10,1,10000000,751,20.52,2.33,12,3.19,366.00,3222.00,8060,20240326,-6.82,3845,20230327,95.32,8060,0.00,20240326,5250,43.05,20240222,8060,-6.82,20240326,3845,95.32,20230327,4.43,N,010640,500,50 억,,273762,N,N,2,N,00,N
20240327,140247,55,50.00,KOSPI,신고가,화학,N,N,N,Y,50,N,7640,50,2,0.66,2089901220,272913,55.63,7250,8060,7250,9860,5320,7590,7657.76,2.74,0,-9813,8443,8016,7633,7206,6823,7825,7015,50,2270,500,4850,10,1,10000000,764,20.87,2.37,12,2.73,366.00,3222.00,8060,20240326,-5.21,3845,20230327,98.70,8060,0.00,20240326,5250,45.52,20240222,8060,-5.21,20240326,3845,98.70,20230327,4.43,N,010640,500,50 억,,273762,N,N,2,N,00,N
20240327,130247,55,50.00,KOSPI,신고가,화학,N,N,N,Y,50,N,7620,30,2,0.40,2039257870,266284,54.28,7250,8060,7250,9860,5320,7590,7658.21,2.74,0,-8586,8443,8016,7633,7206,6823,7825,7015,50,2270,500,4850,10,1,10000000,762,20.82,2.36,12,2.66,366.00,3222.00,8060,20240326,-5.46,3845,20230327,98.18,8060,0.00,20240326,5250,45.14,20240222,8060,-5.46,20240326,3845,98.18,20230327,4.43,N,010640,500,50 억,,273762,N,N,2,N,00,N
20240327,120247,55,50.00,KOSPI,신고가,화학,N,N,N,Y,50,N,7760,170,2,2.24,1915491480,250084,50.97,7250,8060,7250,9860,5320,7590,7659.40,2.74,0,-9036,8443,8016,7633,7206,6823,7825,7015,50,2270,500,4850,10,1,10000000,776,21.20,2.41,12,2.50,366.00,3222.00,8060,20240326,-3.72,3845,20230327,101.82,8060,0.00,20240326,5250,47.81,20240222,8060,-3.72,20240326,3845,101.82,20230327,4.43,N,010640,500,50 억,,273762,N,N,2,N,00,N
20240327,110247,55,50.00,KOSPI,신고가,화학,N,N,N,Y,50,N,7780,190,2,2.50,1797811340,234880,47.88,7250,8060,7250,9860,5320,7590,7654.17,2.74,0,-11716,8443,8016,7633,7206,6823,7825,7015,50,2270,500,4850,10,1,10000000,778,21.26,2.41,12,2.35,366.00,3222.00,8060,20240326,-3.47,3845,20230327,102.34,8060,0.00,20240326,5250,48.19,20240222,8060,-3.47,20240326,3845,102.34,20230327,4.43,N,010640,500,50 억,,273762,N,N,2,N,00,N
20240327,100244,55,50.00,KOSPI,신고가,화학,N,N,N,Y,50,N,7750,160,2,2.11,1619674470,211749,43.16,7250,8060,7250,9860,5320,7590,7649.03,2.74,0,-10542,8443,8016,7633,7206,6823,7825,7015,50,2270,500,4850,10,1,10000000,775,21.17,2.41,12,2.12,366.00,3222.00,8060,20240326,-3.85,3845,20230327,101.56,8060,0.00,20240326,5250,47.62,20240222,8060,-3.85,20240326,3845,101.56,20230327,4.43,N,010640,500,50 억,,273762,N,N,2,N,00,N
20240327,090248,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7450,-140,5,-1.84,376852080,51316,10.46,7250,7570,7250,9860,5320,7590,7343.71,2.74,0,5719,8443,8016,7633,7206,6823,7825,7015,50,2270,500,4850,10,1,10000000,745,20.36,2.31,12,0.51,366.00,3222.00,8060,20240326,-7.57,3845,20230327,93.76,8060,-7.57,20240326,5250,41.90,20240222,8060,-7.57,20240326,3845,93.76,20230327,4.43,N,010640,500,50 억,,273762,N,N,2,N,00,N
20240326,160245,55,50.00,KOSPI,신고가,화학,N,N,N,Y,50,N,7590,80,2,1.07,3814153870,490429,212.98,7620,8060,7250,9760,5260,7510,7777.28,2.36,0,31972,7970,7740,7500,7270,7030,7620,7150,50,2250,500,4800,10,1,10000000,759,20.74,2.36,12,4.90,366.00,3222.00,8060,20240326,-5.83,3845,20230327,97.40,8060,-5.83,20240326,5250,44.57,20240222,8060,-5.83,20240326,3845,97.40,20230327,5.64,N,010640,500,50 억,,235782,N,N,2,N,00,N
20240326,150244,55,50.00,KOSPI,신고가,화학,N,N,N,Y,50,N,7360,-150,5,-2.00,3528647750,452220,196.39,7620,8060,7250,9760,5260,7510,7802.95,2.36,0,22792,7970,7740,7500,7270,7030,7620,7150,50,2250,500,4800,10,1,10000000,736,20.11,2.28,12,4.52,366.00,3222.00,8060,20240326,-8.68,3845,20230327,91.42,8060,-8.68,20240326,5250,40.19,20240222,8060,-8.68,20240326,3845,91.42,20230327,5.64,N,010640,500,50 억,,235782,N,N,15,N,00,N
20240326,140244,55,50.00,KOSPI,신고가,화학,N,N,N,Y,50,N,7670,160,2,2.13,2862497220,363998,158.08,7620,8060,7570,9760,5260,7510,7864.06,2.36,0,15300,7970,7740,7500,7270,7030,7620,7150,50,2250,500,4800,10,1,10000000,767,20.96,2.38,12,3.64,366.00,3222.00,8060,20240326,-4.84,3845,20230327,99.48,8060,-4.84,20240326,5250,46.10,20240222,8060,-4.84,20240326,3845,99.48,20230327,5.64,N,010640,500,50 억,,235782,N,N,15,N,00,N
20240326,130242,55,50.00,KOSPI,신고가,화학,N,N,N,Y,50,N,7850,340,2,4.53,2546851650,323126,140.33,7620,8060,7590,9760,5260,7510,7881.93,2.36,0,10022,7970,7740,7500,7270,7030,7620,7150,50,2250,500,4800,10,1,10000000,785,21.45,2.44,12,3.23,366.00,3222.00,8060,20240326,-2.61,3845,20230327,104.16,8060,-2.61,20240326,5250,49.52,20240222,8060,-2.61,20240326,3845,104.16,20230327,5.64,N,010640,500,50 억,,235782,N,N,15,N,00,N
20240326,120243,55,50.00,KOSPI,신고가,화학,N,N,N,Y,50,N,7940,430,2,5.73,2223090730,281841,122.40,7620,8060,7590,9760,5260,7510,7887.76,2.36,0,7544,7970,7740,7500,7270,7030,7620,7150,50,2250,500,4800,10,1,10000000,794,21.69,2.46,12,2.82,366.00,3222.00,8060,20240326,-1.49,3845,20230327,106.50,8060,-1.49,20240326,5250,51.24,20240222,8060,-1.49,20240326,3845,106.50,20230327,5.64,N,010640,500,50 억,,235782,N,N,15,N,00,N
20240326,110239,55,50.00,KOSPI,신고가,화학,N,N,N,Y,50,N,7960,450,2,5.99,2038984790,258713,112.35,7620,8060,7590,9760,5260,7510,7881.27,2.36,0,736,7970,7740,7500,7270,7030,7620,7150,50,2250,500,4800,10,1,10000000,796,21.75,2.47,12,2.59,366.00,3222.00,8060,20240326,-1.24,3845,20230327,107.02,8060,-1.24,20240326,5250,51.62,20240222,8060,-1.24,20240326,3845,107.02,20230327,5.64,N,010640,500,50 억,,235782,N,N,15,N,00,N
20240326,100244,55,50.00,KOSPI,신고가,화학,N,N,N,Y,50,N,7990,480,2,6.39,1757470570,223121,96.90,7620,8060,7590,9760,5260,7510,7876.77,2.36,0,-515,7970,7740,7500,7270,7030,7620,7150,50,2250,500,4800,10,1,10000000,799,21.83,2.48,12,2.23,366.00,3222.00,8060,20240326,-0.87,3845,20230327,107.80,8060,-0.87,20240326,5250,52.19,20240222,8060,-0.87,20240326,3845,107.80,20230327,5.64,N,010640,500,50 억,,235782,N,N,15,N,00,N
20240326,090242,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7760,250,2,3.33,175448370,22906,9.95,7620,7760,7590,9760,5260,7510,7659.55,2.36,0,-1366,7970,7740,7500,7270,7030,7620,7150,50,2250,500,4800,10,1,10000000,776,21.20,2.41,12,0.23,366.00,3222.00,7840,20231101,-1.02,3845,20230327,101.82,7760,0.00,20240326,5250,47.81,20240222,7840,-1.02,20231101,3845,101.82,20230327,5.64,N,010640,500,50 억,,235782,N,N,15,N,00,N
20240325,160249,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7510,-30,5,-0.40,1714539630,229534,28.15,7540,7730,7260,9800,5280,7540,7469.65,2.50,0,-16090,8200,7870,7270,6940,6340,8035,7105,50,2260,500,4820,10,1,10000000,751,20.52,2.33,12,2.30,366.00,3222.00,7840,20231101,-4.21,3845,20230327,95.32,7730,-2.85,20240325,5250,43.05,20240222,7840,-4.21,20231101,3845,95.32,20230327,5.55,N,010640,500,50 억,,250247,N,N,15,N,00,N
20240325,150251,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7550,10,2,0.13,1673429500,224072,27.48,7540,7730,7260,9800,5280,7540,7468.27,2.50,0,-15609,8200,7870,7270,6940,6340,8035,7105,50,2260,500,4820,10,1,10000000,755,20.63,2.34,12,2.24,366.00,3222.00,7840,20231101,-3.70,3845,20230327,96.36,7730,-2.33,20240325,5250,43.81,20240222,7840,-3.70,20231101,3845,96.36,20230327,5.55,N,010640,500,50 억,,250247,N,N,7,N,00,N
20240325,140250,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7560,20,2,0.27,1587767360,212693,26.09,7540,7730,7260,9800,5280,7540,7465.06,2.50,0,-15366,8200,7870,7270,6940,6340,8035,7105,50,2260,500,4820,10,1,10000000,756,20.66,2.35,12,2.13,366.00,3222.00,7840,20231101,-3.57,3845,20230327,96.62,7730,-2.20,20240325,5250,44.00,20240222,7840,-3.57,20231101,3845,96.62,20230327,5.55,N,010640,500,50 억,,250247,N,N,7,N,00,N
20240325,130251,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7600,60,2,0.80,1490504520,199798,24.51,7540,7730,7260,9800,5280,7540,7460.06,2.50,0,-16171,8200,7870,7270,6940,6340,8035,7105,50,2260,500,4820,10,1,10000000,760,20.77,2.36,12,2.00,366.00,3222.00,7840,20231101,-3.06,3845,20230327,97.66,7730,-1.68,20240325,5250,44.76,20240222,7840,-3.06,20231101,3845,97.66,20230327,5.55,N,010640,500,50 억,,250247,N,N,7,N,00,N
20240325,120255,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7550,10,2,0.13,1153083010,155558,19.08,7540,7620,7260,9800,5280,7540,7412.56,2.50,0,-12255,8200,7870,7270,6940,6340,8035,7105,50,2260,500,4820,10,1,10000000,755,20.63,2.34,12,1.56,366.00,3222.00,7840,20231101,-3.70,3845,20230327,96.36,7620,-0.92,20240325,5250,43.81,20240222,7840,-3.70,20231101,3845,96.36,20230327,5.55,N,010640,500,50 억,,250247,N,N,7,N,00,N
20240325,110252,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7450,-90,5,-1.19,1075381720,145172,17.81,7540,7620,7260,9800,5280,7540,7407.64,2.50,0,-12851,8200,7870,7270,6940,6340,8035,7105,50,2260,500,4820,10,1,10000000,745,20.36,2.31,12,1.45,366.00,3222.00,7840,20231101,-4.97,3845,20230327,93.76,7620,-2.23,20240325,5250,41.90,20240222,7840,-4.97,20231101,3845,93.76,20230327,5.55,N,010640,500,50 억,,250247,N,N,7,N,00,N
20240325,100250,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7380,-160,5,-2.12,873159680,118174,14.49,7540,7620,7260,9800,5280,7540,7388.76,2.50,0,-17514,8200,7870,7270,6940,6340,8035,7105,50,2260,500,4820,10,1,10000000,738,20.16,2.29,12,1.18,366.00,3222.00,7840,20231101,-5.87,3845,20230327,91.94,7620,-3.15,20240325,5250,40.57,20240222,7840,-5.87,20231101,3845,91.94,20230327,5.55,N,010640,500,50 억,,250247,N,N,7,N,00,N
20240325,090253,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7420,-120,5,-1.59,173093740,23113,2.83,7540,7550,7400,9800,5280,7540,7489.01,2.50,0,-7535,8200,7870,7270,6940,6340,8035,7105,50,2260,500,4820,10,1,10000000,742,20.27,2.30,12,0.23,366.00,3222.00,7840,20231101,-5.36,3845,20230327,92.98,7600,-2.37,20240322,5250,41.33,20240222,7840,-5.36,20231101,3845,92.98,20230327,5.55,N,010640,500,50 억,,250247,N,N,7,N,00,N
20240322,160250,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7540,830,2,12.37,5907555820,809666,745.81,6750,7600,6670,8720,4700,6710,7295.86,1.55,0,108066,7003,6856,6713,6566,6423,6785,6495,50,2010,500,4290,10,1,10000000,754,20.60,2.34,12,8.10,366.00,3222.00,7840,20231101,-3.83,3845,20230327,96.10,7600,-0.79,20240322,5250,43.62,20240222,7840,-3.83,20231101,3845,96.10,20230327,5.50,N,010640,500,50 억,,155443,N,N,7,N,00,N
20240322,150252,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7380,670,2,9.99,5585590970,766694,706.23,6750,7600,6670,8720,4700,6710,7285.33,1.55,0,110257,7003,6856,6713,6566,6423,6785,6495,50,2010,500,4290,10,1,10000000,738,20.16,2.29,12,7.67,366.00,3222.00,7840,20231101,-5.87,3845,20230327,91.94,7600,-2.89,20240322,5250,40.57,20240222,7840,-5.87,20231101,3845,91.94,20230327,5.50,N,010640,500,50 억,,155443,N,N,11,N,00,N
20240322,140250,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7460,750,2,11.18,5418178090,744107,685.42,6750,7600,6670,8720,4700,6710,7281.49,1.55,0,102306,7003,6856,6713,6566,6423,6785,6495,50,2010,500,4290,10,1,10000000,746,20.38,2.32,12,7.44,366.00,3222.00,7840,20231101,-4.85,3845,20230327,94.02,7600,-1.84,20240322,5250,42.10,20240222,7840,-4.85,20231101,3845,94.02,20230327,5.50,N,010640,500,50 억,,155443,N,N,11,N,00,N
20240322,130250,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7490,780,2,11.62,5198393250,714533,658.18,6750,7600,6670,8720,4700,6710,7275.27,1.55,0,93205,7003,6856,6713,6566,6423,6785,6495,50,2010,500,4290,10,1,10000000,749,20.46,2.32,12,7.15,366.00,3222.00,7840,20231101,-4.46,3845,20230327,94.80,7600,-1.45,20240322,5250,42.67,20240222,7840,-4.46,20231101,3845,94.80,20230327,5.50,N,010640,500,50 억,,155443,N,N,11,N,00,N
20240322,120250,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7340,630,2,9.39,3915708690,543569,500.70,6750,7450,6670,8720,4700,6710,7203.75,1.55,0,63405,7003,6856,6713,6566,6423,6785,6495,50,2010,500,4290,10,1,10000000,734,20.05,2.28,12,5.44,366.00,3222.00,7840,20231101,-6.38,3845,20230327,90.90,7450,-1.48,20240322,5250,39.81,20240222,7840,-6.38,20231101,3845,90.90,20230327,5.50,N,010640,500,50 억,,155443,N,N,11,N,00,N
20240322,110251,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7280,570,2,8.49,3018825850,421470,388.23,6750,7420,6670,8720,4700,6710,7162.67,1.55,0,49919,7003,6856,6713,6566,6423,6785,6495,50,2010,500,4290,10,1,10000000,728,19.89,2.26,12,4.21,366.00,3222.00,7840,20231101,-7.14,3845,20230327,89.34,7420,-1.89,20240322,5250,38.67,20240222,7840,-7.14,20231101,3845,89.34,20230327,5.50,N,010640,500,50 억,,155443,N,N,11,N,00,N
20240322,100251,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7000,290,2,4.32,761090800,110549,101.83,6750,7030,6670,8720,4700,6710,6884.73,1.55,0,331,7003,6856,6713,6566,6423,6785,6495,50,2010,500,4290,10,1,10000000,700,19.13,2.17,12,1.11,366.00,3222.00,7840,20231101,-10.71,3845,20230327,82.05,7060,-0.85,20240314,5250,33.33,20240222,7840,-10.71,20231101,3845,82.05,20230327,5.50,N,010640,500,50 억,,155443,N,N,11,N,00,N
20240322,090249,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6780,70,2,1.04,18416170,2728,2.51,6750,6790,6680,8720,4700,6710,6751.56,1.55,0,-1813,7003,6856,6713,6566,6423,6785,6495,50,2010,500,4290,10,1,10000000,678,18.52,2.10,12,0.03,366.00,3222.00,7840,20231101,-13.52,3845,20230327,76.33,7060,-3.97,20240314,5250,29.14,20240222,7840,-13.52,20231101,3845,76.33,20230327,5.50,N,010640,500,50 억,,155443,N,N,11,N,00,N
20240321,160249,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6710,120,2,1.82,724334310,108344,66.34,6720,6860,6570,8560,4620,6590,6685.50,1.72,0,-17359,7123,6856,6633,6366,6143,6990,6500,50,1970,500,4210,10,1,10000000,671,18.33,2.08,12,1.08,366.00,3222.00,7840,20231101,-14.41,3835,20230316,74.97,7060,-4.96,20240314,5250,27.81,20240222,7840,-14.41,20231101,3845,74.51,20230327,5.18,N,010640,500,50 억,,172433,N,N,11,N,00,N
20240321,150249,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6680,90,2,1.37,687646250,102855,62.98,6720,6860,6570,8560,4620,6590,6685.59,1.72,0,-16945,7123,6856,6633,6366,6143,6990,6500,50,1970,500,4210,10,1,10000000,668,18.25,2.07,12,1.03,366.00,3222.00,7840,20231101,-14.80,3835,20230316,74.19,7060,-5.38,20240314,5250,27.24,20240222,7840,-14.80,20231101,3845,73.73,20230327,5.18,N,010640,500,50 억,,172433,N,N,1,N,00,N
20240321,140249,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6630,40,2,0.61,627434010,93752,57.41,6720,6860,6570,8560,4620,6590,6692.49,1.72,0,-20224,7123,6856,6633,6366,6143,6990,6500,50,1970,500,4210,10,1,10000000,663,18.11,2.06,12,0.94,366.00,3222.00,7840,20231101,-15.43,3835,20230316,72.88,7060,-6.09,20240314,5250,26.29,20240222,7840,-15.43,20231101,3845,72.43,20230327,5.18,N,010640,500,50 억,,172433,N,N,1,N,00,N
20240321,130247,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6640,50,2,0.76,554153260,82649,50.61,6720,6860,6580,8560,4620,6590,6704.90,1.72,0,-22273,7123,6856,6633,6366,6143,6990,6500,50,1970,500,4210,10,1,10000000,664,18.14,2.06,12,0.83,366.00,3222.00,7840,20231101,-15.31,3835,20230316,73.14,7060,-5.95,20240314,5250,26.48,20240222,7840,-15.31,20231101,3845,72.69,20230327,5.18,N,010640,500,50 억,,172433,N,N,1,N,00,N
20240321,120247,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6650,60,2,0.91,515236820,76773,47.01,6720,6860,6580,8560,4620,6590,6711.17,1.72,0,-23435,7123,6856,6633,6366,6143,6990,6500,50,1970,500,4210,10,1,10000000,665,18.17,2.06,12,0.77,366.00,3222.00,7840,20231101,-15.18,3835,20230316,73.40,7060,-5.81,20240314,5250,26.67,20240222,7840,-15.18,20231101,3845,72.95,20230327,5.18,N,010640,500,50 억,,172433,N,N,1,N,00,N
20240321,110249,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6630,40,2,0.61,483185850,71939,44.05,6720,6860,6580,8560,4620,6590,6716.61,1.72,0,-24212,7123,6856,6633,6366,6143,6990,6500,50,1970,500,4210,10,1,10000000,663,18.11,2.06,12,0.72,366.00,3222.00,7840,20231101,-15.43,3835,20230316,72.88,7060,-6.09,20240314,5250,26.29,20240222,7840,-15.43,20231101,3845,72.43,20230327,5.18,N,010640,500,50 억,,172433,N,N,1,N,00,N
20240321,100249,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6650,60,2,0.91,384866070,57154,35.00,6720,6860,6640,8560,4620,6590,6733.84,1.72,0,-19294,7123,6856,6633,6366,6143,6990,6500,50,1970,500,4210,10,1,10000000,665,18.17,2.06,12,0.57,366.00,3222.00,7840,20231101,-15.18,3835,20230316,73.40,7060,-5.81,20240314,5250,26.67,20240222,7840,-15.18,20231101,3845,72.95,20230327,5.18,N,010640,500,50 억,,172433,N,N,1,N,00,N
20240321,090249,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6680,90,2,1.37,51478170,7678,4.70,6720,6720,6680,8560,4620,6590,6704.63,1.72,0,-6527,7123,6856,6633,6366,6143,6990,6500,50,1970,500,4210,10,1,10000000,668,18.25,2.07,12,0.08,366.00,3222.00,7840,20231101,-14.80,3835,20230316,74.19,7060,-5.38,20240314,5250,27.24,20240222,7840,-14.80,20231101,3845,73.73,20230327,5.18,N,010640,500,50 억,,172433,N,N,1,N,00,N
20240320,160247,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6590,-30,5,-0.45,1091221880,162974,84.86,6550,6900,6410,8600,4640,6620,6695.76,1.71,0,1300,7020,6820,6550,6350,6080,6685,6215,50,1980,500,4230,10,1,10000000,659,18.01,2.05,12,1.63,366.00,3222.00,7840,20231101,-15.94,3835,20230316,71.84,7060,-6.66,20240314,5250,25.52,20240222,7840,-15.94,20231101,3845,71.39,20230327,4.89,N,010640,500,50 억,,170583,N,N,1,N,00,N
20240320,150247,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6550,-70,5,-1.06,1062693920,158623,82.60,6550,6900,6410,8600,4640,6620,6699.50,1.71,0,2003,7020,6820,6550,6350,6080,6685,6215,50,1980,500,4230,10,1,10000000,655,17.90,2.03,12,1.59,366.00,3222.00,7840,20231101,-16.45,3835,20230316,70.80,7060,-7.22,20240314,5250,24.76,20240222,7840,-16.45,20231101,3845,70.35,20230327,4.89,N,010640,500,50 억,,170583,N,N,21,N,00,N
20240320,140249,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6480,-140,5,-2.11,967710580,144147,75.06,6550,6900,6410,8600,4640,6620,6713.36,1.71,0,959,7020,6820,6550,6350,6080,6685,6215,50,1980,500,4230,10,1,10000000,648,17.70,2.01,12,1.44,366.00,3222.00,7840,20231101,-17.35,3835,20230316,68.97,7060,-8.22,20240314,5250,23.43,20240222,7840,-17.35,20231101,3845,68.53,20230327,4.89,N,010640,500,50 억,,170583,N,N,21,N,00,N
20240320,130251,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6610,-10,5,-0.15,932169950,138698,72.22,6550,6900,6410,8600,4640,6620,6720.86,1.71,0,2098,7020,6820,6550,6350,6080,6685,6215,50,1980,500,4230,10,1,10000000,661,18.06,2.05,12,1.39,366.00,3222.00,7840,20231101,-15.69,3835,20230316,72.36,7060,-6.37,20240314,5250,25.90,20240222,7840,-15.69,20231101,3845,71.91,20230327,4.89,N,010640,500,50 억,,170583,N,N,21,N,00,N
20240320,120248,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6570,-50,5,-0.76,894587170,132988,69.25,6550,6900,6410,8600,4640,6620,6726.83,1.71,0,4090,7020,6820,6550,6350,6080,6685,6215,50,1980,500,4230,10,1,10000000,657,17.95,2.04,12,1.33,366.00,3222.00,7840,20231101,-16.20,3835,20230316,71.32,7060,-6.94,20240314,5250,25.14,20240222,7840,-16.20,20231101,3845,70.87,20230327,4.89,N,010640,500,50 억,,170583,N,N,21,N,00,N
20240320,110247,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6680,60,2,0.91,750416090,111035,57.82,6550,6900,6550,8600,4640,6620,6758.38,1.71,0,3190,7020,6820,6550,6350,6080,6685,6215,50,1980,500,4230,10,1,10000000,668,18.25,2.07,12,1.11,366.00,3222.00,7840,20231101,-14.80,3835,20230316,74.19,7060,-5.38,20240314,5250,27.24,20240222,7840,-14.80,20231101,3845,73.73,20230327,4.89,N,010640,500,50 억,,170583,N,N,21,N,00,N
20240320,100247,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6760,140,2,2.11,618563620,91353,47.57,6550,6900,6550,8600,4640,6620,6771.14,1.71,0,5587,7020,6820,6550,6350,6080,6685,6215,50,1980,500,4230,10,1,10000000,676,18.47,2.10,12,0.91,366.00,3222.00,7840,20231101,-13.78,3835,20230316,76.27,7060,-4.25,20240314,5250,28.76,20240222,7840,-13.78,20231101,3845,75.81,20230327,4.89,N,010640,500,50 억,,170583,N,N,21,N,00,N
20240320,090246,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6640,20,2,0.30,33464840,5085,2.65,6550,6640,6550,8600,4640,6620,6581.07,1.71,0,884,7020,6820,6550,6350,6080,6685,6215,50,1980,500,4230,10,1,10000000,664,18.14,2.06,12,0.05,366.00,3222.00,7840,20231101,-15.31,3835,20230316,73.14,7060,-5.95,20240314,5250,26.48,20240222,7840,-15.31,20231101,3845,72.69,20230327,4.89,N,010640,500,50 억,,170583,N,N,21,N,00,N
20240319,160246,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6620,-70,5,-1.05,1261295920,191778,37.71,6730,6750,6280,8690,4690,6690,6576.45,1.98,0,-31469,7116,6902,6536,6322,5956,7010,6430,50,2000,500,4280,10,1,10000000,662,18.09,2.05,12,1.92,366.00,3222.00,7840,20231101,-15.56,3810,20230314,73.75,7060,-6.23,20240314,5250,26.10,20240222,7840,-15.56,20231101,3845,72.17,20230327,4.56,N,010640,500,50 억,,198055,N,N,21,N,00,N
20240319,150247,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6470,-220,5,-3.29,1195544180,181757,35.74,6730,6750,6280,8690,4690,6690,6577.30,1.98,0,-28238,7116,6902,6536,6322,5956,7010,6430,50,2000,500,4280,10,1,10000000,647,17.68,2.01,12,1.82,366.00,3222.00,7840,20231101,-17.47,3810,20230314,69.82,7060,-8.36,20240314,5250,23.24,20240222,7840,-17.47,20231101,3845,68.27,20230327,4.56,N,010640,500,50 억,,198055,N,N,7,N,00,N
20240319,140248,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6530,-160,5,-2.39,1036868040,157165,30.91,6730,6750,6280,8690,4690,6690,6596.93,1.98,0,-31175,7116,6902,6536,6322,5956,7010,6430,50,2000,500,4280,10,1,10000000,653,17.84,2.03,12,1.57,366.00,3222.00,7840,20231101,-16.71,3810,20230314,71.39,7060,-7.51,20240314,5250,24.38,20240222,7840,-16.71,20231101,3845,69.83,20230327,4.56,N,010640,500,50 억,,198055,N,N,7,N,00,N
20240319,130234,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6700,10,2,0.15,936816610,141963,27.92,6730,6750,6280,8690,4690,6690,6598.60,1.98,0,-27153,7116,6902,6536,6322,5956,7010,6430,50,2000,500,4280,10,1,10000000,670,18.31,2.08,12,1.42,366.00,3222.00,7840,20231101,-14.54,3810,20230314,75.85,7060,-5.10,20240314,5250,27.62,20240222,7840,-14.54,20231101,3845,74.25,20230327,4.56,N,010640,500,50 억,,198055,N,N,7,N,00,N
20240319,120247,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6640,-50,5,-0.75,765076750,116215,22.85,6730,6750,6280,8690,4690,6690,6582.68,1.98,0,-23762,7116,6902,6536,6322,5956,7010,6430,50,2000,500,4280,10,1,10000000,664,18.14,2.06,12,1.16,366.00,3222.00,7840,20231101,-15.31,3810,20230314,74.28,7060,-5.95,20240314,5250,26.48,20240222,7840,-15.31,20231101,3845,72.69,20230327,4.56,N,010640,500,50 억,,198055,N,N,7,N,00,N
20240319,110248,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6590,-100,5,-1.49,716244620,108810,21.40,6730,6750,6280,8690,4690,6690,6581.88,1.98,0,-24698,7116,6902,6536,6322,5956,7010,6430,50,2000,500,4280,10,1,10000000,659,18.01,2.05,12,1.09,366.00,3222.00,7840,20231101,-15.94,3810,20230314,72.97,7060,-6.66,20240314,5250,25.52,20240222,7840,-15.94,20231101,3845,71.39,20230327,4.56,N,010640,500,50 억,,198055,N,N,7,N,00,N
20240319,100248,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6560,-130,5,-1.94,586965780,89284,17.56,6730,6750,6280,8690,4690,6690,6573.29,1.98,0,-17399,7116,6902,6536,6322,5956,7010,6430,50,2000,500,4280,10,1,10000000,656,17.92,2.04,12,0.89,366.00,3222.00,7840,20231101,-16.33,3810,20230314,72.18,7060,-7.08,20240314,5250,24.95,20240222,7840,-16.33,20231101,3845,70.61,20230327,4.56,N,010640,500,50 억,,198055,N,N,7,N,00,N
20240319,090248,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6640,-50,5,-0.75,184207600,27949,5.50,6730,6750,6280,8690,4690,6690,6588.48,1.98,0,-9611,7116,6902,6536,6322,5956,7010,6430,50,2000,500,4280,10,1,10000000,664,18.14,2.06,12,0.28,366.00,3222.00,7840,20231101,-15.31,3810,20230314,74.28,7060,-5.95,20240314,5250,26.48,20240222,7840,-15.31,20231101,3845,72.69,20230327,4.56,N,010640,500,50 억,,198055,N,N,7,N,00,N
20240318,160245,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6690,550,2,8.96,3311856640,506179,25.43,6170,6750,6170,7980,4300,6140,6542.79,1.76,0,24734,7333,6736,6243,5646,5153,7035,5945,50,1840,500,3920,10,1,10000000,669,18.28,2.08,12,5.06,366.00,3222.00,7840,20231101,-14.67,3810,20230314,75.59,7060,-5.24,20240314,5250,27.43,20240222,7840,-14.67,20231101,3845,73.99,20230327,4.01,N,010640,500,50 억,,175736,N,N,7,N,00,N
20240318,150246,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6610,470,2,7.65,3043561310,466062,23.41,6170,6750,6170,7980,4300,6140,6530.51,1.76,0,35316,7333,6736,6243,5646,5153,7035,5945,50,1840,500,3920,10,1,10000000,661,18.06,2.05,12,4.66,366.00,3222.00,7840,20231101,-15.69,3810,20230314,73.49,7060,-6.37,20240314,5250,25.90,20240222,7840,-15.69,20231101,3845,71.91,20230327,4.01,N,010640,500,50 억,,175736,N,N,1,N,00,N
20240318,140246,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6460,320,2,5.21,2904577340,444795,22.34,6170,6750,6170,7980,4300,6140,6530.28,1.76,0,37816,7333,6736,6243,5646,5153,7035,5945,50,1840,500,3920,10,1,10000000,646,17.65,2.00,12,4.45,366.00,3222.00,7840,20231101,-17.60,3810,20230314,69.55,7060,-8.50,20240314,5250,23.05,20240222,7840,-17.60,20231101,3845,68.01,20230327,4.01,N,010640,500,50 억,,175736,N,N,1,N,00,N
20240318,130246,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6470,330,2,5.37,2842845620,435278,21.87,6170,6750,6170,7980,4300,6140,6531.24,1.76,0,41897,7333,6736,6243,5646,5153,7035,5945,50,1840,500,3920,10,1,10000000,647,17.68,2.01,12,4.35,366.00,3222.00,7840,20231101,-17.47,3810,20230314,69.82,7060,-8.36,20240314,5250,23.24,20240222,7840,-17.47,20231101,3845,68.27,20230327,4.01,N,010640,500,50 억,,175736,N,N,1,N,00,N
20240318,120243,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6630,490,2,7.98,2530673560,387364,19.46,6170,6750,6170,7980,4300,6140,6533.22,1.76,0,32910,7333,6736,6243,5646,5153,7035,5945,50,1840,500,3920,10,1,10000000,663,18.11,2.06,12,3.87,366.00,3222.00,7840,20231101,-15.43,3810,20230314,74.02,7060,-6.09,20240314,5250,26.29,20240222,7840,-15.43,20231101,3845,72.43,20230327,4.01,N,010640,500,50 억,,175736,N,N,1,N,00,N
20240318,110247,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6610,470,2,7.65,2333484010,357733,17.97,6170,6750,6170,7980,4300,6140,6523.14,1.76,0,21771,7333,6736,6243,5646,5153,7035,5945,50,1840,500,3920,10,1,10000000,661,18.06,2.05,12,3.58,366.00,3222.00,7840,20231101,-15.69,3810,20230314,73.49,7060,-6.37,20240314,5250,25.90,20240222,7840,-15.69,20231101,3845,71.91,20230327,4.01,N,010640,500,50 억,,175736,N,N,1,N,00,N
20240318,100245,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6440,300,2,4.89,1266761390,197068,9.90,6170,6650,6170,7980,4300,6140,6428.27,1.76,0,8472,7333,6736,6243,5646,5153,7035,5945,50,1840,500,3920,10,1,10000000,644,17.60,2.00,12,1.97,366.00,3222.00,7840,20231101,-17.86,3810,20230314,69.03,7060,-8.78,20240314,5250,22.67,20240222,7840,-17.86,20231101,3845,67.49,20230327,4.01,N,010640,500,50 억,,175736,N,N,1,N,00,N
20240318,090245,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6440,300,2,4.89,295651030,46746,2.35,6170,6500,6170,7980,4300,6140,6325.23,1.76,0,10599,7333,6736,6243,5646,5153,7035,5945,50,1840,500,3920,10,1,10000000,644,17.60,2.00,12,0.47,366.00,3222.00,7840,20231101,-17.86,3810,20230314,69.03,7060,-8.78,20240314,5250,22.67,20240222,7840,-17.86,20231101,3845,67.49,20230327,4.01,N,010640,500,50 억,,175736,N,N,1,N,00,N
20240315,160242,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6140,300,2,5.14,12637752020,1986650,62.30,5770,6840,5750,7590,4090,5840,6361.42,1.74,0,-2742,7600,6720,6180,5300,4760,7160,5740,50,1750,500,3730,10,1,10000000,614,16.78,1.91,12,19.87,366.00,3222.00,7840,20231101,-21.68,3810,20230314,61.15,7060,-13.03,20240314,5250,16.95,20240222,7840,-21.68,20231101,3835,60.10,20230316,4.11,N,010640,500,50 억,,174469,N,N,1,N,00,N
20240315,150230,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6170,330,2,5.65,12229387630,1920107,60.21,5770,6840,5750,7590,4090,5840,6369.12,1.74,0,-11785,7600,6720,6180,5300,4760,7160,5740,50,1750,500,3730,10,1,10000000,617,16.86,1.91,12,19.20,366.00,3222.00,7840,20231101,-21.30,3810,20230314,61.94,7060,-12.61,20240314,5250,17.52,20240222,7840,-21.30,20231101,3835,60.89,20230316,4.11,N,010640,500,50 억,,174469,N,N,10,N,00,N
20240315,140231,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6240,400,2,6.85,11799434440,1850907,58.04,5770,6840,5750,7590,4090,5840,6374.95,1.74,0,-14655,7600,6720,6180,5300,4760,7160,5740,50,1750,500,3730,10,1,10000000,624,17.05,1.94,12,18.51,366.00,3222.00,7840,20231101,-20.41,3810,20230314,63.78,7060,-11.61,20240314,5250,18.86,20240222,7840,-20.41,20231101,3835,62.71,20230316,4.11,N,010640,500,50 억,,174469,N,N,10,N,00,N
20240315,130244,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6390,550,2,9.42,10978731580,1719708,53.93,5770,6840,5750,7590,4090,5840,6384.07,1.74,0,-44158,7600,6720,6180,5300,4760,7160,5740,50,1750,500,3730,10,1,10000000,639,17.46,1.98,12,17.20,366.00,3222.00,7840,20231101,-18.49,3810,20230314,67.72,7060,-9.49,20240314,5250,21.71,20240222,7840,-18.49,20231101,3835,66.62,20230316,4.11,N,010640,500,50 억,,174469,N,N,10,N,00,N
20240315,120244,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6160,320,2,5.48,2454655870,404204,12.68,5770,6250,5750,7590,4090,5840,6072.83,1.74,0,31546,7600,6720,6180,5300,4760,7160,5740,50,1750,500,3730,10,1,10000000,616,16.83,1.91,12,4.04,366.00,3222.00,7840,20231101,-21.43,3810,20230314,61.68,7060,-12.75,20240314,5250,17.33,20240222,7840,-21.43,20231101,3835,60.63,20230316,4.11,N,010640,500,50 억,,174469,N,N,10,N,00,N
20240315,110243,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6050,210,2,3.60,2036252920,335407,10.52,5770,6250,5750,7590,4090,5840,6071.01,1.74,0,24991,7600,6720,6180,5300,4760,7160,5740,50,1750,500,3730,10,1,10000000,605,16.53,1.88,12,3.35,366.00,3222.00,7840,20231101,-22.83,3810,20230314,58.79,7060,-14.31,20240314,5250,15.24,20240222,7840,-22.83,20231101,3835,57.76,20230316,4.11,N,010640,500,50 억,,174469,N,N,10,N,00,N
20240315,100245,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6180,340,2,5.82,1716614540,283029,8.88,5770,6250,5750,7590,4090,5840,6065.17,1.74,0,19203,7600,6720,6180,5300,4760,7160,5740,50,1750,500,3730,10,1,10000000,618,16.89,1.92,12,2.83,366.00,3222.00,7840,20231101,-21.17,3810,20230314,62.20,7060,-12.46,20240314,5250,17.71,20240222,7840,-21.17,20231101,3835,61.15,20230316,4.11,N,010640,500,50 억,,174469,N,N,10,N,00,N
20240315,090244,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5870,30,2,0.51,237549970,41061,1.29,5770,5870,5750,7590,4090,5840,5785.26,1.74,0,4210,7600,6720,6180,5300,4760,7160,5740,50,1750,500,3730,10,1,10000000,587,16.04,1.82,12,0.41,366.00,3222.00,7840,20231101,-25.13,3810,20230314,54.07,7060,-16.86,20240314,5250,11.81,20240222,7840,-25.13,20231101,3835,53.06,20230316,4.11,N,010640,500,50 억,,174469,N,N,10,N,00,N
20240314,160241,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5840,190,2,3.36,20465291210,3179820,6868.75,5700,7060,5640,7340,3960,5650,6436.59,1.63,0,20352,5823,5736,5663,5576,5503,5780,5620,50,1690,500,3610,10,1,10000000,584,15.96,1.81,12,31.80,366.00,3222.00,7840,20231101,-25.51,3810,20230314,53.28,7060,-17.28,20240314,5250,11.24,20240222,7840,-25.51,20231101,3810,53.28,20230314,4.13,N,010640,500,50 억,,163338,N,N,10,N,00,N
20240314,150243,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5910,260,2,4.60,19901033510,3083765,6661.26,5700,7060,5640,7340,3960,5650,6453.49,1.63,0,8672,5823,5736,5663,5576,5503,5780,5620,50,1690,500,3610,10,1,10000000,591,16.15,1.83,12,30.84,366.00,3222.00,7840,20231101,-24.62,3810,20230314,55.12,7060,-16.29,20240314,5250,12.57,20240222,7840,-24.62,20231101,3810,55.12,20230314,4.13,N,010640,500,50 억,,163338,N,N,4,N,00,N
20240314,140242,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6040,390,2,6.90,19120629590,2953214,6379.26,5700,7060,5640,7340,3960,5650,6474.52,1.63,0,-22415,5823,5736,5663,5576,5503,5780,5620,50,1690,500,3610,10,1,10000000,604,16.50,1.87,12,29.53,366.00,3222.00,7840,20231101,-22.96,3810,20230314,58.53,7060,-14.45,20240314,5250,15.05,20240222,7840,-22.96,20231101,3810,58.53,20230314,4.13,N,010640,500,50 억,,163338,N,N,4,N,00,N
20240314,130242,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6990,1340,2,23.72,8248314780,1277662,2759.89,5700,6990,5640,7340,3960,5650,6455.79,1.63,0,-56092,5823,5736,5663,5576,5503,5780,5620,50,1690,500,3610,10,1,10000000,699,19.10,2.17,12,12.78,366.00,3222.00,7840,20231101,-10.84,3810,20230314,83.46,6990,0.00,20240314,5250,33.14,20240222,7840,-10.84,20231101,3810,83.46,20230314,4.13,N,010640,500,50 억,,163338,N,N,4,N,00,N
20240314,120242,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5890,240,2,4.25,458374910,78925,170.49,5700,5920,5640,7340,3960,5650,5807.73,1.63,0,12568,5823,5736,5663,5576,5503,5780,5620,50,1690,500,3610,10,1,10000000,589,16.09,1.83,12,0.79,366.00,3222.00,7840,20231101,-24.87,3810,20230314,54.59,6560,-10.21,20240122,5250,12.19,20240222,7840,-24.87,20231101,3810,54.59,20230314,4.13,N,010640,500,50 억,,163338,N,N,4,N,00,N
20240314,110243,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5840,190,2,3.36,361013340,62360,134.70,5700,5850,5640,7340,3960,5650,5789.18,1.63,0,6778,5823,5736,5663,5576,5503,5780,5620,50,1690,500,3610,10,1,10000000,584,15.96,1.81,12,0.62,366.00,3222.00,7840,20231101,-25.51,3810,20230314,53.28,6560,-10.98,20240122,5250,11.24,20240222,7840,-25.51,20231101,3810,53.28,20230314,4.13,N,010640,500,50 억,,163338,N,N,4,N,00,N
20240314,100243,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5790,140,2,2.48,273843360,47332,102.24,5700,5850,5640,7340,3960,5650,5785.59,1.63,0,4909,5823,5736,5663,5576,5503,5780,5620,50,1690,500,3610,10,1,10000000,579,15.82,1.80,12,0.47,366.00,3222.00,7840,20231101,-26.15,3810,20230314,51.97,6560,-11.74,20240122,5250,10.29,20240222,7840,-26.15,20231101,3810,51.97,20230314,4.13,N,010640,500,50 억,,163338,N,N,4,N,00,N
20240314,090241,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5700,50,2,0.88,279300,49,0.11,5700,5700,5700,7340,3960,5650,5700.00,1.63,0,-37,5823,5736,5663,5576,5503,5780,5620,50,1690,500,3610,10,1,10000000,570,15.57,1.77,12,0.00,366.00,3222.00,7840,20231101,-27.30,3810,20230314,49.61,6560,-13.11,20240122,5250,8.57,20240222,7840,-27.30,20231101,3810,49.61,20230314,4.13,N,010640,500,50 억,,163338,N,N,4,N,00,N
20240313,160242,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5650,0,3,0.00,261197010,46284,111.57,5590,5750,5590,7340,3960,5650,5643.34,1.54,0,8155,5796,5722,5596,5522,5396,5760,5560,50,1690,500,3610,10,1,10000000,565,15.44,1.75,12,0.46,366.00,3222.00,7840,20231101,-27.93,3810,20230314,48.29,6560,-13.87,20240122,5250,7.62,20240222,7840,-27.93,20231101,3810,48.29,20230314,4.06,N,010640,500,50 억,,154202,N,N,4,N,00,N
20240313,150240,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5660,10,2,0.18,256186110,45397,109.43,5590,5750,5590,7340,3960,5650,5643.24,1.54,0,8213,5796,5722,5596,5522,5396,5760,5560,50,1690,500,3610,10,1,10000000,566,15.46,1.76,12,0.45,366.00,3222.00,7840,20231101,-27.81,3810,20230314,48.56,6560,-13.72,20240122,5250,7.81,20240222,7840,-27.81,20231101,3810,48.56,20230314,4.06,N,010640,500,50 억,,154202,N,N,2,N,00,N
20240313,140242,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5660,10,2,0.18,252659080,44772,107.92,5590,5750,5590,7340,3960,5650,5643.24,1.54,0,8065,5796,5722,5596,5522,5396,5760,5560,50,1690,500,3610,10,1,10000000,566,15.46,1.76,12,0.45,366.00,3222.00,7840,20231101,-27.81,3810,20230314,48.56,6560,-13.72,20240122,5250,7.81,20240222,7840,-27.81,20231101,3810,48.56,20230314,4.06,N,010640,500,50 억,,154202,N,N,2,N,00,N
20240313,130243,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5650,0,3,0.00,241923440,42868,103.33,5590,5750,5590,7340,3960,5650,5643.45,1.54,0,7992,5796,5722,5596,5522,5396,5760,5560,50,1690,500,3610,10,1,10000000,565,15.44,1.75,12,0.43,366.00,3222.00,7840,20231101,-27.93,3810,20230314,48.29,6560,-13.87,20240122,5250,7.62,20240222,7840,-27.93,20231101,3810,48.29,20230314,4.06,N,010640,500,50 억,,154202,N,N,2,N,00,N
20240313,120241,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5680,30,2,0.53,147705170,26077,62.86,5590,5750,5590,7340,3960,5650,5664.19,1.54,0,547,5796,5722,5596,5522,5396,5760,5560,50,1690,500,3610,10,1,10000000,568,15.52,1.76,12,0.26,366.00,3222.00,7840,20231101,-27.55,3810,20230314,49.08,6560,-13.41,20240122,5250,8.19,20240222,7840,-27.55,20231101,3810,49.08,20230314,4.06,N,010640,500,50 억,,154202,N,N,2,N,00,N
20240313,110240,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5670,20,2,0.35,137029270,24193,58.32,5590,5750,5590,7340,3960,5650,5664.01,1.54,0,663,5796,5722,5596,5522,5396,5760,5560,50,1690,500,3610,10,1,10000000,567,15.49,1.76,12,0.24,366.00,3222.00,7840,20231101,-27.68,3810,20230314,48.82,6560,-13.57,20240122,5250,8.00,20240222,7840,-27.68,20231101,3810,48.82,20230314,4.06,N,010640,500,50 억,,154202,N,N,2,N,00,N
20240313,100241,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5670,20,2,0.35,78366390,13880,33.46,5590,5680,5590,7340,3960,5650,5645.99,1.54,0,418,5796,5722,5596,5522,5396,5760,5560,50,1690,500,3610,10,1,10000000,567,15.49,1.76,12,0.14,366.00,3222.00,7840,20231101,-27.68,3810,20230314,48.82,6560,-13.57,20240122,5250,8.00,20240222,7840,-27.68,20231101,3810,48.82,20230314,4.06,N,010640,500,50 억,,154202,N,N,2,N,00,N
20240313,090240,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5600,-50,5,-0.88,2476550,443,1.07,5590,5640,5590,7340,3960,5650,5590.14,1.54,0,-64,5796,5722,5596,5522,5396,5760,5560,50,1690,500,3610,10,1,10000000,560,15.30,1.74,12,0.00,366.00,3222.00,7840,20231101,-28.57,3810,20230314,46.98,6560,-14.63,20240122,5250,6.67,20240222,7840,-28.57,20231101,3810,46.98,20230314,4.06,N,010640,500,50 억,,154202,N,N,2,N,00,N
20240312,160238,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5650,150,2,2.73,209924870,37627,149.59,5470,5670,5470,7150,3850,5500,5579.09,1.52,0,2267,5640,5570,5520,5450,5400,5545,5425,50,1650,500,3520,10,1,10000000,565,15.44,1.75,12,0.38,366.00,3222.00,7840,20231101,-27.93,3810,20230314,48.29,6560,-13.87,20240122,5250,7.62,20240222,7840,-27.93,20231101,3810,48.29,20230314,4.04,N,010640,500,50 억,,152493,N,N,2,N,00,N
20240312,150238,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5610,110,2,2.00,197872010,35491,141.09,5470,5670,5470,7150,3850,5500,5575.27,1.52,0,2262,5640,5570,5520,5450,5400,5545,5425,50,1650,500,3520,10,1,10000000,561,15.33,1.74,12,0.35,366.00,3222.00,7840,20231101,-28.44,3810,20230314,47.24,6560,-14.48,20240122,5250,6.86,20240222,7840,-28.44,20231101,3810,47.24,20230314,4.04,N,010640,500,50 억,,152493,N,N,0,N,00,N
20240312,140236,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5610,110,2,2.00,186805440,33516,133.24,5470,5670,5470,7150,3850,5500,5573.62,1.52,0,1902,5640,5570,5520,5450,5400,5545,5425,50,1650,500,3520,10,1,10000000,561,15.33,1.74,12,0.34,366.00,3222.00,7840,20231101,-28.44,3810,20230314,47.24,6560,-14.48,20240122,5250,6.86,20240222,7840,-28.44,20231101,3810,47.24,20230314,4.04,N,010640,500,50 억,,152493,N,N,0,N,00,N
20240312,130231,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5620,120,2,2.18,177257090,31817,126.49,5470,5670,5470,7150,3850,5500,5571.14,1.52,0,1916,5640,5570,5520,5450,5400,5545,5425,50,1650,500,3520,10,1,10000000,562,15.36,1.74,12,0.32,366.00,3222.00,7840,20231101,-28.32,3810,20230314,47.51,6560,-14.33,20240122,5250,7.05,20240222,7840,-28.32,20231101,3810,47.51,20230314,4.04,N,010640,500,50 억,,152493,N,N,0,N,00,N
20240312,120238,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5600,100,2,1.82,120043430,21668,86.14,5470,5630,5470,7150,3850,5500,5540.13,1.52,0,1057,5640,5570,5520,5450,5400,5545,5425,50,1650,500,3520,10,1,10000000,560,15.30,1.74,12,0.22,366.00,3222.00,7840,20231101,-28.57,3810,20230314,46.98,6560,-14.63,20240122,5250,6.67,20240222,7840,-28.57,20231101,3810,46.98,20230314,4.04,N,010640,500,50 억,,152493,N,N,0,N,00,N
20240312,110238,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5580,80,2,1.45,107697600,19456,77.35,5470,5630,5470,7150,3850,5500,5535.44,1.52,0,581,5640,5570,5520,5450,5400,5545,5425,50,1650,500,3520,10,1,10000000,558,15.25,1.73,12,0.19,366.00,3222.00,7840,20231101,-28.83,3810,20230314,46.46,6560,-14.94,20240122,5250,6.29,20240222,7840,-28.83,20231101,3810,46.46,20230314,4.04,N,010640,500,50 억,,152493,N,N,0,N,00,N
20240312,100237,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5510,10,2,0.18,62089170,11296,44.91,5470,5590,5470,7150,3850,5500,5496.56,1.52,0,-525,5640,5570,5520,5450,5400,5545,5425,50,1650,500,3520,10,1,10000000,551,15.05,1.71,12,0.11,366.00,3222.00,7840,20231101,-29.72,3810,20230314,44.62,6560,-16.01,20240122,5250,4.95,20240222,7840,-29.72,20231101,3810,44.62,20230314,4.04,N,010640,500,50 억,,152493,N,N,0,N,00,N
20240312,090239,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5590,90,2,1.64,3966110,725,2.88,5470,5590,5470,7150,3850,5500,5470.50,1.52,0,-106,5640,5570,5520,5450,5400,5545,5425,50,1650,500,3520,10,1,10000000,559,15.27,1.73,12,0.01,366.00,3222.00,7840,20231101,-28.70,3810,20230314,46.72,6560,-14.79,20240122,5250,6.48,20240222,7840,-28.70,20231101,3810,46.72,20230314,4.04,N,010640,500,50 억,,152493,N,N,0,N,00,N
20240311,160237,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5500,-60,5,-1.08,138514860,25154,91.52,5560,5590,5470,7220,3900,5560,5506.57,1.54,0,-1034,5640,5600,5520,5480,5400,5620,5500,50,1660,500,3550,10,1,10000000,550,15.03,1.71,12,0.25,366.00,3222.00,7840,20231101,-29.85,3810,20230314,44.36,6560,-16.16,20240122,5250,4.76,20240222,7840,-29.85,20231101,3810,44.36,20230314,4.02,N,010640,500,50 억,,153687,N,N,5,N,00,N
20240311,150238,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5500,-60,5,-1.08,125169020,22727,82.69,5560,5590,5470,7220,3900,5560,5507.39,1.54,0,-1108,5640,5600,5520,5480,5400,5620,5500,50,1660,500,3550,10,1,10000000,550,15.03,1.71,12,0.23,366.00,3222.00,7840,20231101,-29.85,3810,20230314,44.36,6560,-16.16,20240122,5250,4.76,20240222,7840,-29.85,20231101,3810,44.36,20230314,4.02,N,010640,500,50 억,,153687,N,N,5,N,00,N
20240311,140236,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5550,-10,5,-0.18,117784680,21391,77.83,5560,5590,5470,7220,3900,5560,5506.15,1.54,0,-169,5640,5600,5520,5480,5400,5620,5500,50,1660,500,3550,10,1,10000000,555,15.16,1.72,12,0.21,366.00,3222.00,7840,20231101,-29.21,3810,20230314,45.67,6560,-15.40,20240122,5250,5.71,20240222,7840,-29.21,20231101,3810,45.67,20230314,4.02,N,010640,500,50 억,,153687,N,N,5,N,00,N
20240311,130238,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5500,-60,5,-1.08,108435900,19701,71.68,5560,5590,5470,7220,3900,5560,5503.95,1.54,0,-52,5640,5600,5520,5480,5400,5620,5500,50,1660,500,3550,10,1,10000000,550,15.03,1.71,12,0.20,366.00,3222.00,7840,20231101,-29.85,3810,20230314,44.36,6560,-16.16,20240122,5250,4.76,20240222,7840,-29.85,20231101,3810,44.36,20230314,4.02,N,010640,500,50 억,,153687,N,N,5,N,00,N
20240311,120239,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5490,-70,5,-1.26,100514560,18255,66.42,5560,5590,5480,7220,3900,5560,5506.00,1.54,0,399,5640,5600,5520,5480,5400,5620,5500,50,1660,500,3550,10,1,10000000,549,15.00,1.70,12,0.18,366.00,3222.00,7840,20231101,-29.97,3810,20230314,44.09,6560,-16.31,20240122,5250,4.57,20240222,7840,-29.97,20231101,3810,44.09,20230314,4.02,N,010640,500,50 억,,153687,N,N,5,N,00,N
20240311,110237,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5510,-50,5,-0.90,71654750,12997,47.29,5560,5590,5490,7220,3900,5560,5513.01,1.54,0,148,5640,5600,5520,5480,5400,5620,5500,50,1660,500,3550,10,1,10000000,551,15.05,1.71,12,0.13,366.00,3222.00,7840,20231101,-29.72,3810,20230314,44.62,6560,-16.01,20240122,5250,4.95,20240222,7840,-29.72,20231101,3810,44.62,20230314,4.02,N,010640,500,50 억,,153687,N,N,5,N,00,N
20240311,100235,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5500,-60,5,-1.08,60172800,10913,39.70,5560,5590,5490,7220,3900,5560,5513.66,1.54,0,862,5640,5600,5520,5480,5400,5620,5500,50,1660,500,3550,10,1,10000000,550,15.03,1.71,12,0.11,366.00,3222.00,7840,20231101,-29.85,3810,20230314,44.36,6560,-16.16,20240122,5250,4.76,20240222,7840,-29.85,20231101,3810,44.36,20230314,4.02,N,010640,500,50 억,,153687,N,N,5,N,00,N
20240311,090234,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5550,-10,5,-0.18,8374810,1507,5.48,5560,5560,5550,7220,3900,5560,5557.18,1.54,0,-150,5640,5600,5520,5480,5400,5620,5500,50,1660,500,3550,10,1,10000000,555,15.16,1.72,12,0.02,366.00,3222.00,7840,20231101,-29.21,3810,20230314,45.67,6560,-15.40,20240122,5250,5.71,20240222,7840,-29.21,20231101,3810,45.67,20230314,4.02,N,010640,500,50 억,,153687,N,N,5,N,00,N
20240308,160236,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5560,100,2,1.83,150872270,27465,122.87,5460,5560,5440,7090,3830,5460,5493.24,1.44,0,9428,5513,5486,5433,5406,5353,5500,5420,50,1630,500,3490,10,1,10000000,556,15.19,1.73,12,0.27,366.00,3222.00,7840,20231101,-29.08,3810,20230314,45.93,6560,-15.24,20240122,5250,5.90,20240222,7840,-29.08,20231101,3810,45.93,20230314,3.97,N,010640,500,50 억,,144311,N,N,5,N,00,N
20240308,150236,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5540,80,2,1.47,143894370,26207,117.25,5460,5560,5440,7090,3830,5460,5490.68,1.44,0,9279,5513,5486,5433,5406,5353,5500,5420,50,1630,500,3490,10,1,10000000,554,15.14,1.72,12,0.26,366.00,3222.00,7840,20231101,-29.34,3810,20230314,45.41,6560,-15.55,20240122,5250,5.52,20240222,7840,-29.34,20231101,3810,45.41,20230314,3.97,N,010640,500,50 억,,144311,N,N,2,N,00,N
20240308,140235,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5470,10,2,0.18,106018680,19364,86.63,5460,5520,5440,7090,3830,5460,5475.04,1.44,0,4600,5513,5486,5433,5406,5353,5500,5420,50,1630,500,3490,10,1,10000000,547,14.95,1.70,12,0.19,366.00,3222.00,7840,20231101,-30.23,3810,20230314,43.57,6560,-16.62,20240122,5250,4.19,20240222,7840,-30.23,20231101,3810,43.57,20230314,3.97,N,010640,500,50 억,,144311,N,N,2,N,00,N
20240308,130235,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5470,10,2,0.18,79497660,14513,64.93,5460,5520,5440,7090,3830,5460,5477.69,1.44,0,2365,5513,5486,5433,5406,5353,5500,5420,50,1630,500,3490,10,1,10000000,547,14.95,1.70,12,0.15,366.00,3222.00,7840,20231101,-30.23,3810,20230314,43.57,6560,-16.62,20240122,5250,4.19,20240222,7840,-30.23,20231101,3810,43.57,20230314,3.97,N,010640,500,50 억,,144311,N,N,2,N,00,N
20240308,120236,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5500,40,2,0.73,44635930,8162,36.52,5460,5500,5440,7090,3830,5460,5468.75,1.44,0,1190,5513,5486,5433,5406,5353,5500,5420,50,1630,500,3490,10,1,10000000,550,15.03,1.71,12,0.08,366.00,3222.00,7840,20231101,-29.85,3810,20230314,44.36,6560,-16.16,20240122,5250,4.76,20240222,7840,-29.85,20231101,3810,44.36,20230314,3.97,N,010640,500,50 억,,144311,N,N,2,N,00,N
20240308,110235,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5460,0,3,0.00,24652750,4513,20.19,5460,5490,5440,7090,3830,5460,5462.61,1.44,0,-80,5513,5486,5433,5406,5353,5500,5420,50,1630,500,3490,10,1,10000000,546,14.92,1.69,12,0.05,366.00,3222.00,7840,20231101,-30.36,3810,20230314,43.31,6560,-16.77,20240122,5250,4.00,20240222,7840,-30.36,20231101,3810,43.31,20230314,3.97,N,010640,500,50 억,,144311,N,N,2,N,00,N
20240308,100234,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5490,30,2,0.55,9630320,1762,7.88,5460,5490,5450,7090,3830,5460,5465.56,1.44,0,-18,5513,5486,5433,5406,5353,5500,5420,50,1630,500,3490,10,1,10000000,549,15.00,1.70,12,0.02,366.00,3222.00,7840,20231101,-29.97,3810,20230314,44.09,6560,-16.31,20240122,5250,4.57,20240222,7840,-29.97,20231101,3810,44.09,20230314,3.97,N,010640,500,50 억,,144311,N,N,2,N,00,N
20240308,090234,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5460,0,3,0.00,4449900,815,3.65,5460,5460,5460,7090,3830,5460,5460.00,1.44,0,-120,5513,5486,5433,5406,5353,5500,5420,50,1630,500,3490,10,1,10000000,546,14.92,1.69,12,0.01,366.00,3222.00,7840,20231101,-30.36,3810,20230314,43.31,6560,-16.77,20240122,5250,4.00,20240222,7840,-30.36,20231101,3810,43.31,20230314,3.97,N,010640,500,50 억,,144311,N,N,2,N,00,N
20240307,160235,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5460,10,2,0.18,121026660,22346,56.53,5410,5460,5380,7080,3820,5450,5415.76,1.46,0,-1353,5843,5646,5453,5256,5063,5745,5355,50,1630,500,3480,10,1,10000000,546,15.64,1.78,12,0.22,349.00,3071.00,7840,20231101,-30.36,3810,20230314,43.31,6560,-16.77,20240122,5250,4.00,20240222,7840,-30.36,20231101,3810,43.31,20230314,3.98,N,010640,500,50 억,,146156,N,N,2,N,00,N
20240307,150226,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5430,-20,5,-0.37,94803260,17522,44.32,5410,5450,5380,7080,3820,5450,5410.28,1.46,0,-1334,5843,5646,5453,5256,5063,5745,5355,50,1630,500,3480,10,1,10000000,543,15.56,1.77,12,0.18,349.00,3071.00,7840,20231101,-30.74,3810,20230314,42.52,6560,-17.23,20240122,5250,3.43,20240222,7840,-30.74,20231101,3810,42.52,20230314,3.98,N,010640,500,50 억,,146156,N,N,15,N,00,N
20240307,140232,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5420,-30,5,-0.55,78814250,14567,36.85,5410,5450,5380,7080,3820,5450,5410.16,1.46,0,-1298,5843,5646,5453,5256,5063,5745,5355,50,1630,500,3480,10,1,10000000,542,15.53,1.76,12,0.15,349.00,3071.00,7840,20231101,-30.87,3810,20230314,42.26,6560,-17.38,20240122,5250,3.24,20240222,7840,-30.87,20231101,3810,42.26,20230314,3.98,N,010640,500,50 억,,146156,N,N,15,N,00,N
20240307,130232,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5430,-20,5,-0.37,66969870,12385,31.33,5410,5450,5380,7080,3820,5450,5406.95,1.46,0,-1359,5843,5646,5453,5256,5063,5745,5355,50,1630,500,3480,10,1,10000000,543,15.56,1.77,12,0.12,349.00,3071.00,7840,20231101,-30.74,3810,20230314,42.52,6560,-17.23,20240122,5250,3.43,20240222,7840,-30.74,20231101,3810,42.52,20230314,3.98,N,010640,500,50 억,,146156,N,N,15,N,00,N
20240307,120233,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5400,-50,5,-0.92,48263730,8918,22.56,5410,5450,5380,7080,3820,5450,5411.47,1.46,0,-1448,5843,5646,5453,5256,5063,5745,5355,50,1630,500,3480,10,1,10000000,540,15.47,1.76,12,0.09,349.00,3071.00,7840,20231101,-31.12,3810,20230314,41.73,6560,-17.68,20240122,5250,2.86,20240222,7840,-31.12,20231101,3810,41.73,20230314,3.98,N,010640,500,50 억,,146156,N,N,15,N,00,N
20240307,110234,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5390,-60,5,-1.10,40986750,7573,19.16,5410,5450,5380,7080,3820,5450,5411.66,1.46,0,-1461,5843,5646,5453,5256,5063,5745,5355,50,1630,500,3480,10,1,10000000,539,15.44,1.76,12,0.08,349.00,3071.00,7840,20231101,-31.25,3810,20230314,41.47,6560,-17.84,20240122,5250,2.67,20240222,7840,-31.25,20231101,3810,41.47,20230314,3.98,N,010640,500,50 억,,146156,N,N,15,N,00,N
20240307,100235,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5410,-40,5,-0.73,19000110,3505,8.87,5410,5450,5400,7080,3820,5450,5419.91,1.46,0,-945,5843,5646,5453,5256,5063,5745,5355,50,1630,500,3480,10,1,10000000,541,15.50,1.76,12,0.04,349.00,3071.00,7840,20231101,-30.99,3810,20230314,41.99,6560,-17.53,20240122,5250,3.05,20240222,7840,-30.99,20231101,3810,41.99,20230314,3.98,N,010640,500,50 억,,146156,N,N,15,N,00,N
20240307,090232,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5440,-10,5,-0.18,3418210,631,1.60,5410,5440,5410,7080,3820,5450,5410.12,1.46,0,-78,5843,5646,5453,5256,5063,5745,5355,50,1630,500,3480,10,1,10000000,544,15.59,1.77,12,0.01,349.00,3071.00,7840,20231101,-30.61,3810,20230314,42.78,6560,-17.07,20240122,5250,3.62,20240222,7840,-30.61,20231101,3810,42.78,20230314,3.98,N,010640,500,50 억,,146156,N,N,15,N,00,N
20240306,160231,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5450,60,2,1.11,212996720,39408,245.14,5370,5650,5260,7000,3780,5390,5404.45,1.47,0,-1049,5583,5486,5403,5306,5223,5445,5265,50,1610,500,3440,10,1,10000000,545,15.62,1.77,12,0.39,349.00,3071.00,7840,20231101,-30.48,3810,20230314,43.04,6560,-16.92,20240122,5250,3.81,20240222,7840,-30.48,20231101,3810,43.04,20230314,4.09,N,010640,500,50 억,,147238,N,N,15,N,00,N
20240306,150233,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5440,50,2,0.93,194938180,36075,224.40,5370,5650,5260,7000,3780,5390,5403.70,1.47,0,-874,5583,5486,5403,5306,5223,5445,5265,50,1610,500,3440,10,1,10000000,544,15.59,1.77,12,0.36,349.00,3071.00,7840,20231101,-30.61,3810,20230314,42.78,6560,-17.07,20240122,5250,3.62,20240222,7840,-30.61,20231101,3810,42.78,20230314,4.09,N,010640,500,50 억,,147238,N,N,10,N,00,N
20240306,140231,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5410,20,2,0.37,182889900,33848,210.55,5370,5650,5260,7000,3780,5390,5403.27,1.47,0,-278,5583,5486,5403,5306,5223,5445,5265,50,1610,500,3440,10,1,10000000,541,15.50,1.76,12,0.34,349.00,3071.00,7840,20231101,-30.99,3810,20230314,41.99,6560,-17.53,20240122,5250,3.05,20240222,7840,-30.99,20231101,3810,41.99,20230314,4.09,N,010640,500,50 억,,147238,N,N,10,N,00,N
20240306,130233,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5460,70,2,1.30,170849150,31619,196.68,5370,5650,5260,7000,3780,5390,5403.37,1.47,0,-359,5583,5486,5403,5306,5223,5445,5265,50,1610,500,3440,10,1,10000000,546,15.64,1.78,12,0.32,349.00,3071.00,7840,20231101,-30.36,3810,20230314,43.31,6560,-16.77,20240122,5250,4.00,20240222,7840,-30.36,20231101,3810,43.31,20230314,4.09,N,010640,500,50 억,,147238,N,N,10,N,00,N
20240306,120233,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5490,100,2,1.86,167764480,31054,193.17,5370,5650,5260,7000,3780,5390,5402.35,1.47,0,198,5583,5486,5403,5306,5223,5445,5265,50,1610,500,3440,10,1,10000000,549,15.73,1.79,12,0.31,349.00,3071.00,7840,20231101,-29.97,3810,20230314,44.09,6560,-16.31,20240122,5250,4.57,20240222,7840,-29.97,20231101,3810,44.09,20230314,4.09,N,010640,500,50 억,,147238,N,N,10,N,00,N
20240306,110233,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5450,60,2,1.11,159155580,29485,183.41,5370,5650,5260,7000,3780,5390,5397.85,1.47,0,578,5583,5486,5403,5306,5223,5445,5265,50,1610,500,3440,10,1,10000000,545,15.62,1.77,12,0.29,349.00,3071.00,7840,20231101,-30.48,3810,20230314,43.04,6560,-16.92,20240122,5250,3.81,20240222,7840,-30.48,20231101,3810,43.04,20230314,4.09,N,010640,500,50 억,,147238,N,N,10,N,00,N
20240306,100231,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5490,100,2,1.86,149044000,27627,171.85,5370,5650,5260,7000,3780,5390,5394.87,1.47,0,1048,5583,5486,5403,5306,5223,5445,5265,50,1610,500,3440,10,1,10000000,549,15.73,1.79,12,0.28,349.00,3071.00,7840,20231101,-29.97,3810,20230314,44.09,6560,-16.31,20240122,5250,4.57,20240222,7840,-29.97,20231101,3810,44.09,20230314,4.09,N,010640,500,50 억,,147238,N,N,10,N,00,N
20240306,090233,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5330,-60,5,-1.11,3709250,692,4.30,5370,5420,5330,7000,3780,5390,5359.71,1.47,0,-69,5583,5486,5403,5306,5223,5445,5265,50,1610,500,3440,10,1,10000000,533,15.27,1.74,12,0.01,349.00,3071.00,7840,20231101,-32.02,3810,20230314,39.90,6560,-18.75,20240122,5250,1.52,20240222,7840,-32.02,20231101,3810,39.90,20230314,4.09,N,010640,500,50 억,,147238,N,N,10,N,00,N
20240305,160231,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5390,-50,5,-0.92,86195920,16053,66.47,5440,5500,5320,7070,3810,5440,5369.40,1.51,0,-3650,5613,5526,5453,5366,5293,5490,5330,50,1630,500,3480,10,1,10000000,539,15.44,1.76,12,0.16,349.00,3071.00,7840,20231101,-31.25,3810,20230314,41.47,6560,-17.84,20240122,5250,2.67,20240222,7840,-31.25,20231101,3810,41.47,20230314,4.02,N,010640,500,50 억,,151270,N,N,10,N,00,N
20240305,150234,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5390,-50,5,-0.92,84503560,15739,65.17,5440,5500,5320,7070,3810,5440,5369.06,1.51,0,-3586,5613,5526,5453,5366,5293,5490,5330,50,1630,500,3480,10,1,10000000,539,15.44,1.76,12,0.16,349.00,3071.00,7840,20231101,-31.25,3810,20230314,41.47,6560,-17.84,20240122,5250,2.67,20240222,7840,-31.25,20231101,3810,41.47,20230314,4.02,N,010640,500,50 억,,151270,N,N,15,N,00,N
20240305,140228,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5360,-80,5,-1.47,82418070,15350,63.56,5440,5500,5320,7070,3810,5440,5369.26,1.51,0,-3438,5613,5526,5453,5366,5293,5490,5330,50,1630,500,3480,10,1,10000000,536,15.36,1.75,12,0.15,349.00,3071.00,7840,20231101,-31.63,3810,20230314,40.68,6560,-18.29,20240122,5250,2.10,20240222,7840,-31.63,20231101,3810,40.68,20230314,4.02,N,010640,500,50 억,,151270,N,N,15,N,00,N
20240305,130230,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5400,-40,5,-0.74,74696070,13912,57.60,5440,5500,5320,7070,3810,5440,5369.18,1.51,0,-3146,5613,5526,5453,5366,5293,5490,5330,50,1630,500,3480,10,1,10000000,540,15.47,1.76,12,0.14,349.00,3071.00,7840,20231101,-31.12,3810,20230314,41.73,6560,-17.68,20240122,5250,2.86,20240222,7840,-31.12,20231101,3810,41.73,20230314,4.02,N,010640,500,50 억,,151270,N,N,15,N,00,N
20240305,120230,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5360,-80,5,-1.47,52772790,9829,40.70,5440,5500,5320,7070,3810,5440,5369.09,1.51,0,-2846,5613,5526,5453,5366,5293,5490,5330,50,1630,500,3480,10,1,10000000,536,15.36,1.75,12,0.10,349.00,3071.00,7840,20231101,-31.63,3810,20230314,40.68,6560,-18.29,20240122,5250,2.10,20240222,7840,-31.63,20231101,3810,40.68,20230314,4.02,N,010640,500,50 억,,151270,N,N,15,N,00,N
20240305,110231,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5400,-40,5,-0.74,41005080,7635,31.61,5440,5500,5320,7070,3810,5440,5370.67,1.51,0,-1315,5613,5526,5453,5366,5293,5490,5330,50,1630,500,3480,10,1,10000000,540,15.47,1.76,12,0.08,349.00,3071.00,7840,20231101,-31.12,3810,20230314,41.73,6560,-17.68,20240122,5250,2.86,20240222,7840,-31.12,20231101,3810,41.73,20230314,4.02,N,010640,500,50 억,,151270,N,N,15,N,00,N
20240305,100230,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5370,-70,5,-1.29,23622690,4401,18.22,5440,5500,5320,7070,3810,5440,5367.57,1.51,0,-769,5613,5526,5453,5366,5293,5490,5330,50,1630,500,3480,10,1,10000000,537,15.39,1.75,12,0.04,349.00,3071.00,7840,20231101,-31.51,3810,20230314,40.94,6560,-18.14,20240122,5250,2.29,20240222,7840,-31.51,20231101,3810,40.94,20230314,4.02,N,010640,500,50 억,,151270,N,N,15,N,00,N
20240305,090230,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5450,10,2,0.18,1055390,194,0.80,5440,5450,5440,7070,3810,5440,5440.15,1.51,0,-18,5613,5526,5453,5366,5293,5490,5330,50,1630,500,3480,10,1,10000000,545,15.62,1.77,12,0.00,349.00,3071.00,7840,20231101,-30.48,3810,20230314,43.04,6560,-16.92,20240122,5250,3.81,20240222,7840,-30.48,20231101,3810,43.04,20230314,4.02,N,010640,500,50 억,,151270,N,N,15,N,00,N
20240304,160230,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5440,-70,5,-1.27,131297730,24118,59.24,5460,5540,5380,7160,3860,5510,5443.95,1.54,0,-2396,5690,5600,5450,5360,5210,5645,5405,50,1650,500,3520,10,1,10000000,544,15.59,1.77,12,0.24,349.00,3071.00,7840,20231101,-30.61,3810,20230314,42.78,6560,-17.07,20240122,5250,3.62,20240222,7840,-30.61,20231101,3810,42.78,20230314,3.98,N,010640,500,50 억,,153588,N,N,15,N,00,N
20240304,150229,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5430,-80,5,-1.45,112608940,20656,50.74,5460,5540,5380,7160,3860,5510,5451.59,1.54,0,-2088,5690,5600,5450,5360,5210,5645,5405,50,1650,500,3520,10,1,10000000,543,15.56,1.77,12,0.21,349.00,3071.00,7840,20231101,-30.74,3810,20230314,42.52,6560,-17.23,20240122,5250,3.43,20240222,7840,-30.74,20231101,3810,42.52,20230314,3.98,N,010640,500,50 억,,153588,N,N,19,N,00,N
20240304,140219,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5430,-80,5,-1.45,73535050,13430,32.99,5460,5540,5430,7160,3860,5510,5475.40,1.54,0,-944,5690,5600,5450,5360,5210,5645,5405,50,1650,500,3520,10,1,10000000,543,15.56,1.77,12,0.13,349.00,3071.00,7840,20231101,-30.74,3810,20230314,42.52,6560,-17.23,20240122,5250,3.43,20240222,7840,-30.74,20231101,3810,42.52,20230314,3.98,N,010640,500,50 억,,153588,N,N,19,N,00,N
20240304,130228,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5480,-30,5,-0.54,60779880,11085,27.23,5460,5540,5430,7160,3860,5510,5483.04,1.54,0,-649,5690,5600,5450,5360,5210,5645,5405,50,1650,500,3520,10,1,10000000,548,15.70,1.78,12,0.11,349.00,3071.00,7840,20231101,-30.10,3810,20230314,43.83,6560,-16.46,20240122,5250,4.38,20240222,7840,-30.10,20231101,3810,43.83,20230314,3.98,N,010640,500,50 억,,153588,N,N,19,N,00,N
20240304,120220,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5480,-30,5,-0.54,60107960,10962,26.93,5460,5540,5430,7160,3860,5510,5483.27,1.54,0,-630,5690,5600,5450,5360,5210,5645,5405,50,1650,500,3520,10,1,10000000,548,15.70,1.78,12,0.11,349.00,3071.00,7840,20231101,-30.10,3810,20230314,43.83,6560,-16.46,20240122,5250,4.38,20240222,7840,-30.10,20231101,3810,43.83,20230314,3.98,N,010640,500,50 억,,153588,N,N,19,N,00,N
20240304,110227,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5480,-30,5,-0.54,38391540,6991,17.17,5460,5540,5460,7160,3860,5510,5491.53,1.54,0,33,5690,5600,5450,5360,5210,5645,5405,50,1650,500,3520,10,1,10000000,548,15.70,1.78,12,0.07,349.00,3071.00,7840,20231101,-30.10,3810,20230314,43.83,6560,-16.46,20240122,5250,4.38,20240222,7840,-30.10,20231101,3810,43.83,20230314,3.98,N,010640,500,50 억,,153588,N,N,19,N,00,N
20240304,100228,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5500,-10,5,-0.18,25809870,4704,11.55,5460,5540,5460,7160,3860,5510,5486.72,1.54,0,222,5690,5600,5450,5360,5210,5645,5405,50,1650,500,3520,10,1,10000000,550,15.76,1.79,12,0.05,349.00,3071.00,7840,20231101,-29.85,3810,20230314,44.36,6560,-16.16,20240122,5250,4.76,20240222,7840,-29.85,20231101,3810,44.36,20230314,3.98,N,010640,500,50 억,,153588,N,N,19,N,00,N
20240304,090228,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,5510,0,3,0.00,8287120,1517,3.73,5460,5510,5460,7160,3860,5510,5462.40,1.54,0,365,5690,5600,5450,5360,5210,5645,5405,50,1650,500,3520,10,1,10000000,551,15.79,1.79,12,0.02,349.00,3071.00,7840,20231101,-29.72,3810,20230314,44.62,6560,-16.01,20240122,5250,4.95,20240222,7840,-29.72,20231101,3810,44.62,20230314,3.98,N,010640,500,50 억,,153588,N,N,19,N,00,N