KissMeData/024070/price/prices-20240201.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
20240229,160338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2565,10,2,0.39,118117050,45853,1216.91,2555,2620,2545,3320,1790,2555,2575.99,1.07,0,-3,2571,2562,2551,2542,2531,2567,2547,77,765,500,1830,5,1,15326438,393,-5.30,0.35,12,0.30,-484.00,7345.00,3180,20230426,-19.34,2500,20230726,2.60,2700,-5.00,20240131,2500,2.60,20240118,3180,-19.34,20230426,2500,2.60,20230726,0.12,N,024070,500,76 억,,163275,N,N,26,N,00,N
20240229,150338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2575,20,2,0.78,112808195,43785,1162.02,2555,2620,2545,3320,1790,2555,2576.41,1.07,0,-38,2571,2562,2551,2542,2531,2567,2547,77,765,500,1830,5,1,15326438,395,-5.32,0.35,12,0.29,-484.00,7345.00,3180,20230426,-19.03,2500,20230726,3.00,2700,-4.63,20240131,2500,3.00,20240118,3180,-19.03,20230426,2500,3.00,20230726,0.12,N,024070,500,76 억,,163275,N,N,74,N,00,N
20240229,140340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2575,20,2,0.78,102663185,39842,1057.38,2555,2620,2545,3320,1790,2555,2576.76,1.07,0,146,2571,2562,2551,2542,2531,2567,2547,77,765,500,1830,5,1,15326438,395,-5.32,0.35,12,0.26,-484.00,7345.00,3180,20230426,-19.03,2500,20230726,3.00,2700,-4.63,20240131,2500,3.00,20240118,3180,-19.03,20230426,2500,3.00,20230726,0.12,N,024070,500,76 억,,163275,N,N,74,N,00,N
20240229,130340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2600,45,2,1.76,99024075,38433,1019.98,2555,2620,2545,3320,1790,2555,2576.54,1.07,0,292,2571,2562,2551,2542,2531,2567,2547,77,765,500,1830,5,1,15326438,398,-5.37,0.35,12,0.25,-484.00,7345.00,3180,20230426,-18.24,2500,20230726,4.00,2700,-3.70,20240131,2500,4.00,20240118,3180,-18.24,20230426,2500,4.00,20230726,0.12,N,024070,500,76 억,,163275,N,N,74,N,00,N
20240229,120340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2590,35,2,1.37,87729240,34043,903.48,2555,2620,2545,3320,1790,2555,2577.01,1.07,0,-149,2571,2562,2551,2542,2531,2567,2547,77,765,500,1830,5,1,15326438,397,-5.35,0.35,12,0.22,-484.00,7345.00,3180,20230426,-18.55,2500,20230726,3.60,2700,-4.07,20240131,2500,3.60,20240118,3180,-18.55,20230426,2500,3.60,20230726,0.12,N,024070,500,76 억,,163275,N,N,74,N,00,N
20240229,110341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2570,15,2,0.59,55248540,21432,568.79,2555,2620,2545,3320,1790,2555,2577.85,1.07,0,-188,2571,2562,2551,2542,2531,2567,2547,77,765,500,1830,5,1,15326438,394,-5.31,0.35,12,0.14,-484.00,7345.00,3180,20230426,-19.18,2500,20230726,2.80,2700,-4.81,20240131,2500,2.80,20240118,3180,-19.18,20230426,2500,2.80,20230726,0.12,N,024070,500,76 억,,163275,N,N,74,N,00,N
20240229,100340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2595,40,2,1.57,40537250,15729,417.44,2555,2620,2550,3320,1790,2555,2577.23,1.07,0,-166,2571,2562,2551,2542,2531,2567,2547,77,765,500,1830,5,1,15326438,398,-5.36,0.35,12,0.10,-484.00,7345.00,3180,20230426,-18.40,2500,20230726,3.80,2700,-3.89,20240131,2500,3.80,20240118,3180,-18.40,20230426,2500,3.80,20230726,0.12,N,024070,500,76 억,,163275,N,N,74,N,00,N
20240229,090339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2565,10,2,0.39,2887160,1130,29.99,2555,2565,2555,3320,1790,2555,2555.01,1.07,0,-6,2571,2562,2551,2542,2531,2567,2547,77,765,500,1830,5,1,15326438,393,-5.30,0.35,12,0.01,-484.00,7345.00,3180,20230426,-19.34,2500,20230726,2.60,2700,-5.00,20240131,2500,2.60,20240118,3180,-19.34,20230426,2500,2.60,20230726,0.12,N,024070,500,76 억,,163275,N,N,74,N,00,N
20240228,160319,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2555,-5,5,-0.20,9594930,3768,99.13,2550,2560,2540,3325,1795,2560,2546.43,1.07,0,10,2590,2575,2565,2550,2540,2570,2545,77,765,500,1840,5,1,15326438,392,-5.28,0.35,12,0.02,-484.00,7345.00,3180,20230426,-19.65,2500,20230726,2.20,2700,-5.37,20240131,2500,2.20,20240118,3180,-19.65,20230426,2500,2.20,20230726,0.12,N,024070,500,76 억,,163255,N,N,74,N,00,N
20240228,150322,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2545,-15,5,-0.59,9456975,3714,97.71,2550,2560,2540,3325,1795,2560,2546.30,1.07,0,21,2590,2575,2565,2550,2540,2570,2545,77,765,500,1840,5,1,15326438,390,-5.26,0.35,12,0.02,-484.00,7345.00,3180,20230426,-19.97,2500,20230726,1.80,2700,-5.74,20240131,2500,1.80,20240118,3180,-19.97,20230426,2500,1.80,20230726,0.12,N,024070,500,76 억,,163255,N,N,5,N,00,N
20240228,140340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2550,-10,5,-0.39,7339450,2883,75.85,2550,2560,2540,3325,1795,2560,2545.77,1.07,0,24,2590,2575,2565,2550,2540,2570,2545,77,765,500,1840,5,1,15326438,391,-5.27,0.35,12,0.02,-484.00,7345.00,3180,20230426,-19.81,2500,20230726,2.00,2700,-5.56,20240131,2500,2.00,20240118,3180,-19.81,20230426,2500,2.00,20230726,0.12,N,024070,500,76 억,,163255,N,N,5,N,00,N
20240228,130340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2550,-10,5,-0.39,7316500,2874,75.61,2550,2560,2540,3325,1795,2560,2545.76,1.07,0,24,2590,2575,2565,2550,2540,2570,2545,77,765,500,1840,5,1,15326438,391,-5.27,0.35,12,0.02,-484.00,7345.00,3180,20230426,-19.81,2500,20230726,2.00,2700,-5.56,20240131,2500,2.00,20240118,3180,-19.81,20230426,2500,2.00,20230726,0.12,N,024070,500,76 억,,163255,N,N,5,N,00,N
20240228,120341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2560,0,3,0.00,7160950,2813,74.01,2550,2560,2540,3325,1795,2560,2545.66,1.07,0,25,2590,2575,2565,2550,2540,2570,2545,77,765,500,1840,5,1,15326438,392,-5.29,0.35,12,0.02,-484.00,7345.00,3180,20230426,-19.50,2500,20230726,2.40,2700,-5.19,20240131,2500,2.40,20240118,3180,-19.50,20230426,2500,2.40,20230726,0.12,N,024070,500,76 억,,163255,N,N,5,N,00,N
20240228,110325,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2560,0,3,0.00,2860885,1123,29.54,2550,2560,2540,3325,1795,2560,2547.54,1.07,0,25,2590,2575,2565,2550,2540,2570,2545,77,765,500,1840,5,1,15326438,392,-5.29,0.35,12,0.01,-484.00,7345.00,3180,20230426,-19.50,2500,20230726,2.40,2700,-5.19,20240131,2500,2.40,20240118,3180,-19.50,20230426,2500,2.40,20230726,0.12,N,024070,500,76 억,,163255,N,N,5,N,00,N
20240228,100337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2560,0,3,0.00,1459285,573,15.07,2550,2560,2540,3325,1795,2560,2546.75,1.07,0,25,2590,2575,2565,2550,2540,2570,2545,77,765,500,1840,5,1,15326438,392,-5.29,0.35,12,0.00,-484.00,7345.00,3180,20230426,-19.50,2500,20230726,2.40,2700,-5.19,20240131,2500,2.40,20240118,3180,-19.50,20230426,2500,2.40,20230726,0.12,N,024070,500,76 억,,163255,N,N,5,N,00,N
20240228,090339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2560,0,3,0.00,433560,170,4.47,2550,2560,2550,3325,1795,2560,2550.35,1.07,0,26,2590,2575,2565,2550,2540,2570,2545,77,765,500,1840,5,1,15326438,392,-5.29,0.35,12,0.00,-484.00,7345.00,3180,20230426,-19.50,2500,20230726,2.40,2700,-5.19,20240131,2500,2.40,20240118,3180,-19.50,20230426,2500,2.40,20230726,0.12,N,024070,500,76 억,,163255,N,N,5,N,00,N
20240227,160340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2560,-15,5,-0.58,9751845,3801,92.30,2575,2580,2555,3345,1805,2575,2565.60,1.07,0,-55,2605,2590,2580,2565,2555,2585,2560,77,770,500,1850,5,1,15326438,392,-5.29,0.35,12,0.02,-484.00,7345.00,3180,20230426,-19.50,2500,20230726,2.40,2700,-5.19,20240131,2500,2.40,20240118,3180,-19.50,20230426,2500,2.40,20230726,0.12,N,024070,500,76 억,,163334,N,N,5,N,00,N
20240227,150340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2560,-15,5,-0.58,8320740,3242,78.73,2575,2580,2555,3345,1805,2575,2566.55,1.07,0,-52,2605,2590,2580,2565,2555,2585,2560,77,770,500,1850,5,1,15326438,392,-5.29,0.35,12,0.02,-484.00,7345.00,3180,20230426,-19.50,2500,20230726,2.40,2700,-5.19,20240131,2500,2.40,20240118,3180,-19.50,20230426,2500,2.40,20230726,0.12,N,024070,500,76 억,,163334,N,N,10,N,00,N
20240227,140340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2575,0,3,0.00,8307910,3237,78.61,2575,2580,2555,3345,1805,2575,2566.55,1.07,0,-49,2605,2590,2580,2565,2555,2585,2560,77,770,500,1850,5,1,15326438,395,-5.32,0.35,12,0.02,-484.00,7345.00,3180,20230426,-19.03,2500,20230726,3.00,2700,-4.63,20240131,2500,3.00,20240118,3180,-19.03,20230426,2500,3.00,20230726,0.12,N,024070,500,76 억,,163334,N,N,10,N,00,N
20240227,130316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2575,0,3,0.00,5714600,2224,54.01,2575,2580,2555,3345,1805,2575,2569.51,1.07,0,-49,2605,2590,2580,2565,2555,2585,2560,77,770,500,1850,5,1,15326438,395,-5.32,0.35,12,0.01,-484.00,7345.00,3180,20230426,-19.03,2500,20230726,3.00,2700,-4.63,20240131,2500,3.00,20240118,3180,-19.03,20230426,2500,3.00,20230726,0.12,N,024070,500,76 억,,163334,N,N,10,N,00,N
20240227,120342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2575,0,3,0.00,5293980,2060,50.02,2575,2580,2555,3345,1805,2575,2569.89,1.07,0,-46,2605,2590,2580,2565,2555,2585,2560,77,770,500,1850,5,1,15326438,395,-5.32,0.35,12,0.01,-484.00,7345.00,3180,20230426,-19.03,2500,20230726,3.00,2700,-4.63,20240131,2500,3.00,20240118,3180,-19.03,20230426,2500,3.00,20230726,0.12,N,024070,500,76 억,,163334,N,N,10,N,00,N
20240227,110339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2575,0,3,0.00,4969950,1934,46.96,2575,2580,2555,3345,1805,2575,2569.78,1.07,0,-45,2605,2590,2580,2565,2555,2585,2560,77,770,500,1850,5,1,15326438,395,-5.32,0.35,12,0.01,-484.00,7345.00,3180,20230426,-19.03,2500,20230726,3.00,2700,-4.63,20240131,2500,3.00,20240118,3180,-19.03,20230426,2500,3.00,20230726,0.12,N,024070,500,76 억,,163334,N,N,10,N,00,N
20240227,100339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2575,0,3,0.00,4227300,1645,39.95,2575,2580,2555,3345,1805,2575,2569.79,1.07,0,-45,2605,2590,2580,2565,2555,2585,2560,77,770,500,1850,5,1,15326438,395,-5.32,0.35,12,0.01,-484.00,7345.00,3180,20230426,-19.03,2500,20230726,3.00,2700,-4.63,20240131,2500,3.00,20240118,3180,-19.03,20230426,2500,3.00,20230726,0.12,N,024070,500,76 억,,163334,N,N,10,N,00,N
20240227,090338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2575,0,3,0.00,5150,2,0.05,2575,2575,2575,3345,1805,2575,2575.00,1.07,0,0,2605,2590,2580,2565,2555,2585,2560,77,770,500,1850,5,1,15326438,395,-5.32,0.35,12,0.00,-484.00,7345.00,3180,20230426,-19.03,2500,20230726,3.00,2700,-4.63,20240131,2500,3.00,20240118,3180,-19.03,20230426,2500,3.00,20230726,0.12,N,024070,500,76 억,,163334,N,N,10,N,00,N
20240226,160338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2575,-20,5,-0.77,10619335,4116,129.43,2595,2595,2570,3370,1820,2595,2580.01,1.07,0,-13,2651,2622,2596,2567,2541,2610,2555,77,775,500,1860,5,1,15326438,395,-5.32,0.35,12,0.03,-484.00,7345.00,3180,20230426,-19.03,2500,20230726,3.00,2700,-4.63,20240131,2500,3.00,20240118,3180,-19.03,20230426,2500,3.00,20230726,0.12,N,024070,500,76 억,,163345,N,N,10,N,00,N
20240226,150338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2595,0,3,0.00,10287120,3987,125.38,2595,2595,2570,3370,1820,2595,2580.17,1.07,0,-13,2651,2622,2596,2567,2541,2610,2555,77,775,500,1860,5,1,15326438,398,-5.36,0.35,12,0.03,-484.00,7345.00,3180,20230426,-18.40,2500,20230726,3.80,2700,-3.89,20240131,2500,3.80,20240118,3180,-18.40,20230426,2500,3.80,20230726,0.12,N,024070,500,76 억,,163345,N,N,3,N,00,N
20240226,140338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2595,0,3,0.00,9481090,3674,115.53,2595,2595,2570,3370,1820,2595,2580.59,1.07,0,-13,2651,2622,2596,2567,2541,2610,2555,77,775,500,1860,5,1,15326438,398,-5.36,0.35,12,0.02,-484.00,7345.00,3180,20230426,-18.40,2500,20230726,3.80,2700,-3.89,20240131,2500,3.80,20240118,3180,-18.40,20230426,2500,3.80,20230726,0.12,N,024070,500,76 억,,163345,N,N,3,N,00,N
20240226,130337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2595,0,3,0.00,3081435,1195,37.58,2595,2595,2570,3370,1820,2595,2578.61,1.07,0,-13,2651,2622,2596,2567,2541,2610,2555,77,775,500,1860,5,1,15326438,398,-5.36,0.35,12,0.01,-484.00,7345.00,3180,20230426,-18.40,2500,20230726,3.80,2700,-3.89,20240131,2500,3.80,20240118,3180,-18.40,20230426,2500,3.80,20230726,0.12,N,024070,500,76 억,,163345,N,N,3,N,00,N
20240226,120336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2590,-5,5,-0.19,2944150,1142,35.91,2595,2595,2570,3370,1820,2595,2578.06,1.07,0,-12,2651,2622,2596,2567,2541,2610,2555,77,775,500,1860,5,1,15326438,397,-5.35,0.35,12,0.01,-484.00,7345.00,3180,20230426,-18.55,2500,20230726,3.60,2700,-4.07,20240131,2500,3.60,20240118,3180,-18.55,20230426,2500,3.60,20230726,0.12,N,024070,500,76 억,,163345,N,N,3,N,00,N
20240226,110335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2575,-20,5,-0.77,2040855,793,24.94,2595,2595,2570,3370,1820,2595,2573.59,1.07,0,-11,2651,2622,2596,2567,2541,2610,2555,77,775,500,1860,5,1,15326438,395,-5.32,0.35,12,0.01,-484.00,7345.00,3180,20230426,-19.03,2500,20230726,3.00,2700,-4.63,20240131,2500,3.00,20240118,3180,-19.03,20230426,2500,3.00,20230726,0.12,N,024070,500,76 억,,163345,N,N,3,N,00,N
20240226,100332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2585,-10,5,-0.39,1249225,485,15.25,2595,2595,2575,3370,1820,2595,2575.72,1.07,0,-8,2651,2622,2596,2567,2541,2610,2555,77,775,500,1860,5,1,15326438,396,-5.34,0.35,12,0.00,-484.00,7345.00,3180,20230426,-18.71,2500,20230726,3.40,2700,-4.26,20240131,2500,3.40,20240118,3180,-18.71,20230426,2500,3.40,20230726,0.12,N,024070,500,76 억,,163345,N,N,3,N,00,N
20240226,090332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2595,0,3,0.00,2595,1,0.03,2595,2595,2595,3370,1820,2595,2595.00,1.07,0,0,2651,2622,2596,2567,2541,2610,2555,77,775,500,1860,5,1,15326438,398,-5.36,0.35,12,0.00,-484.00,7345.00,3180,20230426,-18.40,2500,20230726,3.80,2700,-3.89,20240131,2500,3.80,20240118,3180,-18.40,20230426,2500,3.80,20230726,0.12,N,024070,500,76 억,,163345,N,N,3,N,00,N
20240223,160335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2595,-10,5,-0.38,8235240,3180,123.64,2625,2625,2570,3385,1825,2605,2589.70,1.07,0,-42,2621,2612,2596,2587,2571,2617,2592,77,780,500,1870,5,1,15326438,398,-5.36,0.35,12,0.02,-484.00,7345.00,3180,20230426,-18.40,2500,20230726,3.80,2700,-3.89,20240131,2500,3.80,20240118,3180,-18.40,20230426,2500,3.80,20230726,0.12,N,024070,500,76 억,,163397,N,N,3,N,00,N
20240223,150332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2590,-15,5,-0.58,7437845,2872,111.66,2625,2625,2575,3385,1825,2605,2589.78,1.07,0,-39,2621,2612,2596,2587,2571,2617,2592,77,780,500,1870,5,1,15326438,397,-5.35,0.35,12,0.02,-484.00,7345.00,3180,20230426,-18.55,2500,20230726,3.60,2700,-4.07,20240131,2500,3.60,20240118,3180,-18.55,20230426,2500,3.60,20230726,0.12,N,024070,500,76 억,,163397,N,N,9,N,00,N
20240223,140332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2575,-30,5,-1.15,7375635,2848,110.73,2625,2625,2575,3385,1825,2605,2589.76,1.07,0,-47,2621,2612,2596,2587,2571,2617,2592,77,780,500,1870,5,1,15326438,395,-5.32,0.35,12,0.02,-484.00,7345.00,3180,20230426,-19.03,2500,20230726,3.00,2700,-4.63,20240131,2500,3.00,20240118,3180,-19.03,20230426,2500,3.00,20230726,0.12,N,024070,500,76 억,,163397,N,N,9,N,00,N
20240223,130332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2580,-25,5,-0.96,5957610,2298,89.35,2625,2625,2580,3385,1825,2605,2592.52,1.07,0,-54,2621,2612,2596,2587,2571,2617,2592,77,780,500,1870,5,1,15326438,395,-5.33,0.35,12,0.01,-484.00,7345.00,3180,20230426,-18.87,2500,20230726,3.20,2700,-4.44,20240131,2500,3.20,20240118,3180,-18.87,20230426,2500,3.20,20230726,0.12,N,024070,500,76 억,,163397,N,N,9,N,00,N
20240223,120333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2595,-10,5,-0.38,5320270,2052,79.78,2625,2625,2580,3385,1825,2605,2592.72,1.07,0,-54,2621,2612,2596,2587,2571,2617,2592,77,780,500,1870,5,1,15326438,398,-5.36,0.35,12,0.01,-484.00,7345.00,3180,20230426,-18.40,2500,20230726,3.80,2700,-3.89,20240131,2500,3.80,20240118,3180,-18.40,20230426,2500,3.80,20230726,0.12,N,024070,500,76 억,,163397,N,N,9,N,00,N
20240223,110331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2600,-5,5,-0.19,2082960,800,31.10,2625,2625,2590,3385,1825,2605,2603.70,1.07,0,-54,2621,2612,2596,2587,2571,2617,2592,77,780,500,1870,5,1,15326438,398,-5.37,0.35,12,0.01,-484.00,7345.00,3180,20230426,-18.24,2500,20230726,4.00,2700,-3.70,20240131,2500,4.00,20240118,3180,-18.24,20230426,2500,4.00,20230726,0.12,N,024070,500,76 억,,163397,N,N,9,N,00,N
20240223,100330,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2605,0,3,0.00,663060,255,9.91,2625,2625,2590,3385,1825,2605,2600.24,1.07,0,-54,2621,2612,2596,2587,2571,2617,2592,77,780,500,1870,5,1,15326438,399,-5.38,0.35,12,0.00,-484.00,7345.00,3180,20230426,-18.08,2500,20230726,4.20,2700,-3.52,20240131,2500,4.20,20240118,3180,-18.08,20230426,2500,4.20,20230726,0.12,N,024070,500,76 억,,163397,N,N,9,N,00,N
20240223,090330,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2620,15,2,0.58,194000,74,2.88,2625,2625,2620,3385,1825,2605,2621.62,1.07,0,-53,2621,2612,2596,2587,2571,2617,2592,77,780,500,1870,5,1,15326438,402,-5.41,0.36,12,0.00,-484.00,7345.00,3180,20230426,-17.61,2500,20230726,4.80,2700,-2.96,20240131,2500,4.80,20240118,3180,-17.61,20230426,2500,4.80,20230726,0.12,N,024070,500,76 억,,163397,N,N,9,N,00,N
20240222,160324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2605,5,2,0.19,6677790,2572,104.38,2590,2605,2580,3380,1820,2600,2596.34,1.07,0,-19,2646,2622,2601,2577,2556,2612,2567,77,780,500,1870,5,1,15326438,399,-5.38,0.35,12,0.02,-484.00,7345.00,3180,20230426,-18.08,2500,20230726,4.20,2700,-3.52,20240131,2500,4.20,20240118,3180,-18.08,20230426,2500,4.20,20230726,0.12,N,024070,500,76 억,,163406,N,N,9,N,00,N
20240222,150332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2585,-15,5,-0.58,6315795,2433,98.74,2590,2605,2580,3380,1820,2600,2595.89,1.07,0,-4,2646,2622,2601,2577,2556,2612,2567,77,780,500,1870,5,1,15326438,396,-5.34,0.35,12,0.02,-484.00,7345.00,3180,20230426,-18.71,2500,20230726,3.40,2700,-4.26,20240131,2500,3.40,20240118,3180,-18.71,20230426,2500,3.40,20230726,0.12,N,024070,500,76 억,,163406,N,N,0,N,00,N
20240222,140331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2605,5,2,0.19,5615110,2162,87.74,2590,2605,2580,3380,1820,2600,2597.18,1.07,0,-2,2646,2622,2601,2577,2556,2612,2567,77,780,500,1870,5,1,15326438,399,-5.38,0.35,12,0.01,-484.00,7345.00,3180,20230426,-18.08,2500,20230726,4.20,2700,-3.52,20240131,2500,4.20,20240118,3180,-18.08,20230426,2500,4.20,20230726,0.12,N,024070,500,76 억,,163406,N,N,0,N,00,N
20240222,130324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2605,5,2,0.19,5615110,2162,87.74,2590,2605,2580,3380,1820,2600,2597.18,1.07,0,-2,2646,2622,2601,2577,2556,2612,2567,77,780,500,1870,5,1,15326438,399,-5.38,0.35,12,0.01,-484.00,7345.00,3180,20230426,-18.08,2500,20230726,4.20,2700,-3.52,20240131,2500,4.20,20240118,3180,-18.08,20230426,2500,4.20,20230726,0.12,N,024070,500,76 억,,163406,N,N,0,N,00,N
20240222,120330,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2605,5,2,0.19,4965910,1911,77.56,2590,2605,2585,3380,1820,2600,2598.59,1.07,0,-3,2646,2622,2601,2577,2556,2612,2567,77,780,500,1870,5,1,15326438,399,-5.38,0.35,12,0.01,-484.00,7345.00,3180,20230426,-18.08,2500,20230726,4.20,2700,-3.52,20240131,2500,4.20,20240118,3180,-18.08,20230426,2500,4.20,20230726,0.12,N,024070,500,76 억,,163406,N,N,0,N,00,N
20240222,110328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2605,5,2,0.19,4958095,1908,77.44,2590,2605,2585,3380,1820,2600,2598.58,1.07,0,-3,2646,2622,2601,2577,2556,2612,2567,77,780,500,1870,5,1,15326438,399,-5.38,0.35,12,0.01,-484.00,7345.00,3180,20230426,-18.08,2500,20230726,4.20,2700,-3.52,20240131,2500,4.20,20240118,3180,-18.08,20230426,2500,4.20,20230726,0.12,N,024070,500,76 억,,163406,N,N,0,N,00,N
20240222,100327,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2605,5,2,0.19,4476485,1722,69.89,2590,2605,2585,3380,1820,2600,2599.58,1.07,0,-3,2646,2622,2601,2577,2556,2612,2567,77,780,500,1870,5,1,15326438,399,-5.38,0.35,12,0.01,-484.00,7345.00,3180,20230426,-18.08,2500,20230726,4.20,2700,-3.52,20240131,2500,4.20,20240118,3180,-18.08,20230426,2500,4.20,20230726,0.12,N,024070,500,76 억,,163406,N,N,0,N,00,N
20240222,090331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,3380,1820,2600,0.00,1.07,0,0,2646,2622,2601,2577,2556,2612,2567,77,780,500,1870,5,1,15326438,398,-5.37,0.35,12,0.00,-484.00,7345.00,3180,20230426,-18.24,2500,20230726,4.00,2700,-3.70,20240131,2500,4.00,20240118,3180,-18.24,20230426,2500,4.00,20230726,0.12,N,024070,500,76 억,,163406,N,N,0,N,00,N
20240221,160328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2600,-5,5,-0.19,6392885,2464,12.69,2625,2625,2580,3385,1825,2605,2594.52,1.07,0,-67,2681,2642,2611,2572,2541,2662,2592,77,780,500,1870,5,1,15326438,398,-5.37,0.35,12,0.02,-484.00,7345.00,3180,20230426,-18.24,2500,20230726,4.00,2700,-3.70,20240131,2500,4.00,20240118,3180,-18.24,20230426,2500,4.00,20230726,0.12,N,024070,500,76 억,,163473,N,N,10,N,00,N
20240221,150324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2600,-5,5,-0.19,5836545,2250,11.59,2625,2625,2580,3385,1825,2605,2594.02,1.07,0,-63,2681,2642,2611,2572,2541,2662,2592,77,780,500,1870,5,1,15326438,398,-5.37,0.35,12,0.01,-484.00,7345.00,3180,20230426,-18.24,2500,20230726,4.00,2700,-3.70,20240131,2500,4.00,20240118,3180,-18.24,20230426,2500,4.00,20230726,0.12,N,024070,500,76 억,,163473,N,N,10,N,00,N
20240221,140326,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2615,10,2,0.38,4900325,1888,9.73,2625,2625,2580,3385,1825,2605,2595.51,1.07,0,-57,2681,2642,2611,2572,2541,2662,2592,77,780,500,1870,5,1,15326438,401,-5.40,0.36,12,0.01,-484.00,7345.00,3180,20230426,-17.77,2500,20230726,4.60,2700,-3.15,20240131,2500,4.60,20240118,3180,-17.77,20230426,2500,4.60,20230726,0.12,N,024070,500,76 억,,163473,N,N,10,N,00,N
20240221,130326,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2615,10,2,0.38,4900325,1888,9.73,2625,2625,2580,3385,1825,2605,2595.51,1.07,0,-57,2681,2642,2611,2572,2541,2662,2592,77,780,500,1870,5,1,15326438,401,-5.40,0.36,12,0.01,-484.00,7345.00,3180,20230426,-17.77,2500,20230726,4.60,2700,-3.15,20240131,2500,4.60,20240118,3180,-17.77,20230426,2500,4.60,20230726,0.12,N,024070,500,76 억,,163473,N,N,10,N,00,N
20240221,120327,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2620,15,2,0.58,4474145,1725,8.89,2625,2625,2580,3385,1825,2605,2593.71,1.07,0,-57,2681,2642,2611,2572,2541,2662,2592,77,780,500,1870,5,1,15326438,402,-5.41,0.36,12,0.01,-484.00,7345.00,3180,20230426,-17.61,2500,20230726,4.80,2700,-2.96,20240131,2500,4.80,20240118,3180,-17.61,20230426,2500,4.80,20230726,0.12,N,024070,500,76 억,,163473,N,N,10,N,00,N
20240221,110328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2600,-5,5,-0.19,3481445,1344,6.92,2625,2625,2580,3385,1825,2605,2590.36,1.07,0,141,2681,2642,2611,2572,2541,2662,2592,77,780,500,1870,5,1,15326438,398,-5.37,0.35,12,0.01,-484.00,7345.00,3180,20230426,-18.24,2500,20230726,4.00,2700,-3.70,20240131,2500,4.00,20240118,3180,-18.24,20230426,2500,4.00,20230726,0.12,N,024070,500,76 억,,163473,N,N,10,N,00,N
20240221,100326,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2600,-5,5,-0.19,2809635,1085,5.59,2625,2625,2580,3385,1825,2605,2589.53,1.07,0,294,2681,2642,2611,2572,2541,2662,2592,77,780,500,1870,5,1,15326438,398,-5.37,0.35,12,0.01,-484.00,7345.00,3180,20230426,-18.24,2500,20230726,4.00,2700,-3.70,20240131,2500,4.00,20240118,3180,-18.24,20230426,2500,4.00,20230726,0.12,N,024070,500,76 억,,163473,N,N,10,N,00,N
20240221,090324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2620,15,2,0.58,196790,75,0.39,2625,2625,2605,3385,1825,2605,2623.87,1.07,0,-10,2681,2642,2611,2572,2541,2662,2592,77,780,500,1870,5,1,15326438,402,-5.41,0.36,12,0.00,-484.00,7345.00,3180,20230426,-17.61,2500,20230726,4.80,2700,-2.96,20240131,2500,4.80,20240118,3180,-17.61,20230426,2500,4.80,20230726,0.12,N,024070,500,76 억,,163473,N,N,10,N,00,N
20240220,160321,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2605,5,2,0.19,50588165,19412,132.60,2585,2650,2580,3380,1820,2600,2606.03,1.07,0,186,2650,2625,2590,2565,2530,2637,2577,77,780,500,1870,5,1,15326438,399,-5.38,0.35,12,0.13,-484.00,7345.00,3180,20230426,-18.08,2500,20230726,4.20,2700,-3.52,20240131,2500,4.20,20240118,3180,-18.08,20230426,2500,4.20,20230726,0.12,N,024070,500,76 억,,163287,N,N,10,N,00,N
20240220,150323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2610,10,2,0.38,47596385,18261,124.73,2585,2650,2580,3380,1820,2600,2606.45,1.07,0,181,2650,2625,2590,2565,2530,2637,2577,77,780,500,1870,5,1,15326438,400,-5.39,0.36,12,0.12,-484.00,7345.00,3180,20230426,-17.92,2500,20230726,4.40,2700,-3.33,20240131,2500,4.40,20240118,3180,-17.92,20230426,2500,4.40,20230726,0.12,N,024070,500,76 억,,163287,N,N,27,N,00,N
20240220,140323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2615,15,2,0.58,43542550,16703,114.09,2585,2650,2580,3380,1820,2600,2606.87,1.07,0,184,2650,2625,2590,2565,2530,2637,2577,77,780,500,1870,5,1,15326438,401,-5.40,0.36,12,0.11,-484.00,7345.00,3180,20230426,-17.77,2500,20230726,4.60,2700,-3.15,20240131,2500,4.60,20240118,3180,-17.77,20230426,2500,4.60,20230726,0.12,N,024070,500,76 억,,163287,N,N,27,N,00,N
20240220,130325,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2615,15,2,0.58,43173835,16562,113.13,2585,2650,2580,3380,1820,2600,2606.80,1.07,0,195,2650,2625,2590,2565,2530,2637,2577,77,780,500,1870,5,1,15326438,401,-5.40,0.36,12,0.11,-484.00,7345.00,3180,20230426,-17.77,2500,20230726,4.60,2700,-3.15,20240131,2500,4.60,20240118,3180,-17.77,20230426,2500,4.60,20230726,0.12,N,024070,500,76 억,,163287,N,N,27,N,00,N
20240220,120323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2615,15,2,0.58,43132010,16546,113.02,2585,2650,2580,3380,1820,2600,2606.79,1.07,0,195,2650,2625,2590,2565,2530,2637,2577,77,780,500,1870,5,1,15326438,401,-5.40,0.36,12,0.11,-484.00,7345.00,3180,20230426,-17.77,2500,20230726,4.60,2700,-3.15,20240131,2500,4.60,20240118,3180,-17.77,20230426,2500,4.60,20230726,0.12,N,024070,500,76 억,,163287,N,N,27,N,00,N
20240220,110323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2615,15,2,0.58,43132010,16546,113.02,2585,2650,2580,3380,1820,2600,2606.79,1.07,0,195,2650,2625,2590,2565,2530,2637,2577,77,780,500,1870,5,1,15326438,401,-5.40,0.36,12,0.11,-484.00,7345.00,3180,20230426,-17.77,2500,20230726,4.60,2700,-3.15,20240131,2500,4.60,20240118,3180,-17.77,20230426,2500,4.60,20230726,0.12,N,024070,500,76 억,,163287,N,N,27,N,00,N
20240220,100312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2600,0,3,0.00,34055335,13059,89.20,2585,2650,2580,3380,1820,2600,2607.81,1.07,0,-71,2650,2625,2590,2565,2530,2637,2577,77,780,500,1870,5,1,15326438,398,-5.37,0.35,12,0.09,-484.00,7345.00,3180,20230426,-18.24,2500,20230726,4.00,2700,-3.70,20240131,2500,4.00,20240118,3180,-18.24,20230426,2500,4.00,20230726,0.12,N,024070,500,76 억,,163287,N,N,27,N,00,N
20240220,090325,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2585,-15,5,-0.58,204215,79,0.54,2585,2585,2585,3380,1820,2600,2585.00,1.07,0,38,2650,2625,2590,2565,2530,2637,2577,77,780,500,1870,5,1,15326438,396,-5.34,0.35,12,0.00,-484.00,7345.00,3180,20230426,-18.71,2500,20230726,3.40,2700,-4.26,20240131,2500,3.40,20240118,3180,-18.71,20230426,2500,3.40,20230726,0.12,N,024070,500,76 억,,163287,N,N,27,N,00,N
20240219,160323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2600,30,2,1.17,37821295,14640,190.08,2570,2615,2555,3340,1800,2570,2583.42,1.06,0,330,2646,2607,2586,2547,2526,2597,2537,77,770,500,1850,5,1,15326438,398,-5.37,0.35,12,0.10,-484.00,7345.00,3180,20230426,-18.24,2500,20230726,4.00,2700,-3.70,20240131,2500,4.00,20240118,3180,-18.24,20230426,2500,4.00,20230726,0.12,N,024070,500,76 억,,162926,N,N,27,N,00,N
20240219,150325,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2580,10,2,0.39,37291340,14436,187.43,2570,2615,2555,3340,1800,2570,2583.22,1.06,0,328,2646,2607,2586,2547,2526,2597,2537,77,770,500,1850,5,1,15326438,395,-5.33,0.35,12,0.09,-484.00,7345.00,3180,20230426,-18.87,2500,20230726,3.20,2700,-4.44,20240131,2500,3.20,20240118,3180,-18.87,20230426,2500,3.20,20230726,0.12,N,024070,500,76 억,,162926,N,N,9,N,00,N
20240219,140326,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2590,20,2,0.78,29386385,11384,147.81,2570,2615,2555,3340,1800,2570,2581.38,1.06,0,328,2646,2607,2586,2547,2526,2597,2537,77,770,500,1850,5,1,15326438,397,-5.35,0.35,12,0.07,-484.00,7345.00,3180,20230426,-18.55,2500,20230726,3.60,2700,-4.07,20240131,2500,3.60,20240118,3180,-18.55,20230426,2500,3.60,20230726,0.12,N,024070,500,76 억,,162926,N,N,9,N,00,N
20240219,130325,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2580,10,2,0.39,29272795,11340,147.23,2570,2615,2555,3340,1800,2570,2581.38,1.06,0,328,2646,2607,2586,2547,2526,2597,2537,77,770,500,1850,5,1,15326438,395,-5.33,0.35,12,0.07,-484.00,7345.00,3180,20230426,-18.87,2500,20230726,3.20,2700,-4.44,20240131,2500,3.20,20240118,3180,-18.87,20230426,2500,3.20,20230726,0.12,N,024070,500,76 억,,162926,N,N,9,N,00,N
20240219,120324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2590,20,2,0.78,17472075,6765,87.83,2570,2615,2555,3340,1800,2570,2582.72,1.06,0,-43,2646,2607,2586,2547,2526,2597,2537,77,770,500,1850,5,1,15326438,397,-5.35,0.35,12,0.04,-484.00,7345.00,3180,20230426,-18.55,2500,20230726,3.60,2700,-4.07,20240131,2500,3.60,20240118,3180,-18.55,20230426,2500,3.60,20230726,0.12,N,024070,500,76 억,,162926,N,N,9,N,00,N
20240219,110324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2595,25,2,0.97,13120275,5075,65.89,2570,2615,2555,3340,1800,2570,2585.28,1.06,0,-28,2646,2607,2586,2547,2526,2597,2537,77,770,500,1850,5,1,15326438,398,-5.36,0.35,12,0.03,-484.00,7345.00,3180,20230426,-18.40,2500,20230726,3.80,2700,-3.89,20240131,2500,3.80,20240118,3180,-18.40,20230426,2500,3.80,20230726,0.12,N,024070,500,76 억,,162926,N,N,9,N,00,N
20240219,100322,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2605,35,2,1.36,9887795,3827,49.69,2570,2615,2555,3340,1800,2570,2583.69,1.06,0,-7,2646,2607,2586,2547,2526,2597,2537,77,770,500,1850,5,1,15326438,399,-5.38,0.35,12,0.02,-484.00,7345.00,3180,20230426,-18.08,2500,20230726,4.20,2700,-3.52,20240131,2500,4.20,20240118,3180,-18.08,20230426,2500,4.20,20230726,0.12,N,024070,500,76 억,,162926,N,N,9,N,00,N
20240219,090323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2570,0,3,0.00,1061410,413,5.36,2570,2570,2570,3340,1800,2570,2570.00,1.06,0,0,2646,2607,2586,2547,2526,2597,2537,77,770,500,1850,5,1,15326438,394,-5.31,0.35,12,0.00,-484.00,7345.00,3180,20230426,-19.18,2500,20230726,2.80,2700,-4.81,20240131,2500,2.80,20240118,3180,-19.18,20230426,2500,2.80,20230726,0.12,N,024070,500,76 억,,162926,N,N,9,N,00,N
20240216,160321,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2570,-25,5,-0.96,19871295,7702,279.97,2600,2625,2565,3370,1820,2595,2580.02,1.06,0,-127,2615,2605,2590,2580,2565,2610,2585,77,775,500,1860,5,1,15326438,394,-5.31,0.35,12,0.05,-484.00,7345.00,3180,20230426,-19.18,2500,20230726,2.80,2700,-4.81,20240131,2500,2.80,20240118,3180,-19.18,20230426,2500,2.80,20230726,0.12,N,024070,500,76 억,,162882,N,N,9,N,00,N
20240216,150322,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2565,-30,5,-1.16,17201385,6663,242.20,2600,2625,2565,3370,1820,2595,2581.63,1.06,0,467,2615,2605,2590,2580,2565,2610,2585,77,775,500,1860,5,1,15326438,393,-5.30,0.35,12,0.04,-484.00,7345.00,3180,20230426,-19.34,2500,20230726,2.60,2700,-5.00,20240131,2500,2.60,20240118,3180,-19.34,20230426,2500,2.60,20230726,0.12,N,024070,500,76 억,,162882,N,N,7,N,00,N
20240216,140325,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2570,-25,5,-0.96,16135310,6248,227.12,2600,2625,2570,3370,1820,2595,2582.48,1.06,0,461,2615,2605,2590,2580,2565,2610,2585,77,775,500,1860,5,1,15326438,394,-5.31,0.35,12,0.04,-484.00,7345.00,3180,20230426,-19.18,2500,20230726,2.80,2700,-4.81,20240131,2500,2.80,20240118,3180,-19.18,20230426,2500,2.80,20230726,0.12,N,024070,500,76 억,,162882,N,N,7,N,00,N
20240216,130320,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2575,-20,5,-0.77,9283395,3586,130.35,2600,2625,2575,3370,1820,2595,2588.79,1.06,0,-168,2615,2605,2590,2580,2565,2610,2585,77,775,500,1860,5,1,15326438,395,-5.32,0.35,12,0.02,-484.00,7345.00,3180,20230426,-19.03,2500,20230726,3.00,2700,-4.63,20240131,2500,3.00,20240118,3180,-19.03,20230426,2500,3.00,20230726,0.12,N,024070,500,76 억,,162882,N,N,7,N,00,N
20240216,120323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2595,0,3,0.00,5637805,2173,78.99,2600,2625,2580,3370,1820,2595,2594.48,1.06,0,-168,2615,2605,2590,2580,2565,2610,2585,77,775,500,1860,5,1,15326438,398,-5.36,0.35,12,0.01,-484.00,7345.00,3180,20230426,-18.40,2500,20230726,3.80,2700,-3.89,20240131,2500,3.80,20240118,3180,-18.40,20230426,2500,3.80,20230726,0.12,N,024070,500,76 억,,162882,N,N,7,N,00,N
20240216,110324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2590,-5,5,-0.19,5375710,2072,75.32,2600,2625,2580,3370,1820,2595,2594.45,1.06,0,-168,2615,2605,2590,2580,2565,2610,2585,77,775,500,1860,5,1,15326438,397,-5.35,0.35,12,0.01,-484.00,7345.00,3180,20230426,-18.55,2500,20230726,3.60,2700,-4.07,20240131,2500,3.60,20240118,3180,-18.55,20230426,2500,3.60,20230726,0.12,N,024070,500,76 억,,162882,N,N,7,N,00,N
20240216,100322,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2595,0,3,0.00,3877490,1492,54.23,2600,2625,2585,3370,1820,2595,2598.85,1.06,0,-158,2615,2605,2590,2580,2565,2610,2585,77,775,500,1860,5,1,15326438,398,-5.36,0.35,12,0.01,-484.00,7345.00,3180,20230426,-18.40,2500,20230726,3.80,2700,-3.89,20240131,2500,3.80,20240118,3180,-18.40,20230426,2500,3.80,20230726,0.12,N,024070,500,76 억,,162882,N,N,7,N,00,N
20240216,090317,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2615,20,2,0.77,1055630,406,14.76,2600,2615,2600,3370,1820,2595,2600.07,1.06,0,-2,2615,2605,2590,2580,2565,2610,2585,77,775,500,1860,5,1,15326438,401,-5.40,0.36,12,0.00,-484.00,7345.00,3180,20230426,-17.77,2500,20230726,4.60,2700,-3.15,20240131,2500,4.60,20240118,3180,-17.77,20230426,2500,4.60,20230726,0.12,N,024070,500,76 억,,162882,N,N,7,N,00,N
20240215,160321,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2595,25,2,0.97,7112090,2750,49.27,2580,2600,2575,3340,1800,2570,2586.21,1.06,0,-1,2603,2586,2573,2556,2543,2580,2550,77,770,500,1850,5,1,15326438,398,-5.36,0.35,12,0.02,-484.00,7345.00,3180,20230426,-18.40,2500,20230726,3.80,2700,-3.89,20240131,2500,3.80,20240118,3180,-18.40,20230426,2500,3.80,20230726,0.12,N,024070,500,76 억,,162882,N,N,7,N,00,N
20240215,150322,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2595,25,2,0.97,6878580,2660,47.66,2580,2600,2575,3340,1800,2570,2585.93,1.06,0,1,2603,2586,2573,2556,2543,2580,2550,77,770,500,1850,5,1,15326438,398,-5.36,0.35,12,0.02,-484.00,7345.00,3180,20230426,-18.40,2500,20230726,3.80,2700,-3.89,20240131,2500,3.80,20240118,3180,-18.40,20230426,2500,3.80,20230726,0.12,N,024070,500,76 억,,162882,N,N,1,N,00,N
20240215,140320,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2575,5,2,0.19,6611315,2557,45.82,2580,2600,2575,3340,1800,2570,2585.57,1.06,0,1,2603,2586,2573,2556,2543,2580,2550,77,770,500,1850,5,1,15326438,395,-5.32,0.35,12,0.02,-484.00,7345.00,3180,20230426,-19.03,2500,20230726,3.00,2700,-4.63,20240131,2500,3.00,20240118,3180,-19.03,20230426,2500,3.00,20230726,0.12,N,024070,500,76 억,,162882,N,N,1,N,00,N
20240215,130319,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2595,25,2,0.97,2007555,776,13.90,2580,2600,2580,3340,1800,2570,2587.06,1.06,0,0,2603,2586,2573,2556,2543,2580,2550,77,770,500,1850,5,1,15326438,398,-5.36,0.35,12,0.01,-484.00,7345.00,3180,20230426,-18.40,2500,20230726,3.80,2700,-3.89,20240131,2500,3.80,20240118,3180,-18.40,20230426,2500,3.80,20230726,0.12,N,024070,500,76 억,,162882,N,N,1,N,00,N
20240215,120320,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2595,25,2,0.97,1712285,662,11.86,2580,2600,2580,3340,1800,2570,2586.53,1.06,0,0,2603,2586,2573,2556,2543,2580,2550,77,770,500,1850,5,1,15326438,398,-5.36,0.35,12,0.00,-484.00,7345.00,3180,20230426,-18.40,2500,20230726,3.80,2700,-3.89,20240131,2500,3.80,20240118,3180,-18.40,20230426,2500,3.80,20230726,0.12,N,024070,500,76 억,,162882,N,N,1,N,00,N
20240215,110318,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2595,25,2,0.97,1709690,661,11.84,2580,2600,2580,3340,1800,2570,2586.52,1.06,0,0,2603,2586,2573,2556,2543,2580,2550,77,770,500,1850,5,1,15326438,398,-5.36,0.35,12,0.00,-484.00,7345.00,3180,20230426,-18.40,2500,20230726,3.80,2700,-3.89,20240131,2500,3.80,20240118,3180,-18.40,20230426,2500,3.80,20230726,0.12,N,024070,500,76 억,,162882,N,N,1,N,00,N
20240215,100319,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2585,15,2,0.58,309985,120,2.15,2580,2595,2580,3340,1800,2570,2583.21,1.06,0,-1,2603,2586,2573,2556,2543,2580,2550,77,770,500,1850,5,1,15326438,396,-5.34,0.35,12,0.00,-484.00,7345.00,3180,20230426,-18.71,2500,20230726,3.40,2700,-4.26,20240131,2500,3.40,20240118,3180,-18.71,20230426,2500,3.40,20230726,0.12,N,024070,500,76 억,,162882,N,N,1,N,00,N
20240215,090316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2595,25,2,0.97,87735,34,0.61,2580,2595,2580,3340,1800,2570,2580.44,1.06,0,0,2603,2586,2573,2556,2543,2580,2550,77,770,500,1850,5,1,15326438,398,-5.36,0.35,12,0.00,-484.00,7345.00,3180,20230426,-18.40,2500,20230726,3.80,2700,-3.89,20240131,2500,3.80,20240118,3180,-18.40,20230426,2500,3.80,20230726,0.12,N,024070,500,76 억,,162882,N,N,1,N,00,N
20240214,160316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2570,10,2,0.39,14390270,5581,23.05,2580,2590,2560,3325,1795,2560,2578.44,1.06,0,-301,2630,2595,2575,2540,2520,2585,2530,77,765,500,1840,5,1,15326438,394,-5.31,0.35,12,0.04,-484.00,7345.00,3180,20230426,-19.18,2500,20230726,2.80,2700,-4.81,20240131,2500,2.80,20240118,3180,-19.18,20230426,2500,2.80,20230726,0.12,N,024070,500,76 억,,163175,N,N,1,N,00,N
20240214,150318,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2575,15,2,0.59,13027395,5051,20.87,2580,2590,2560,3325,1795,2560,2579.17,1.06,0,-304,2630,2595,2575,2540,2520,2585,2530,77,765,500,1840,5,1,15326438,395,-5.32,0.35,12,0.03,-484.00,7345.00,3180,20230426,-19.03,2500,20230726,3.00,2700,-4.63,20240131,2500,3.00,20240118,3180,-19.03,20230426,2500,3.00,20230726,0.12,N,024070,500,76 억,,163175,N,N,0,N,00,N
20240214,140316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2590,30,2,1.17,10817380,4195,17.33,2580,2590,2560,3325,1795,2560,2578.64,1.06,0,-296,2630,2595,2575,2540,2520,2585,2530,77,765,500,1840,5,1,15326438,397,-5.35,0.35,12,0.03,-484.00,7345.00,3180,20230426,-18.55,2500,20230726,3.60,2700,-4.07,20240131,2500,3.60,20240118,3180,-18.55,20230426,2500,3.60,20230726,0.12,N,024070,500,76 억,,163175,N,N,0,N,00,N
20240214,130317,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2590,30,2,1.17,10563565,4097,16.92,2580,2590,2560,3325,1795,2560,2578.37,1.06,0,-296,2630,2595,2575,2540,2520,2585,2530,77,765,500,1840,5,1,15326438,397,-5.35,0.35,12,0.03,-484.00,7345.00,3180,20230426,-18.55,2500,20230726,3.60,2700,-4.07,20240131,2500,3.60,20240118,3180,-18.55,20230426,2500,3.60,20230726,0.12,N,024070,500,76 억,,163175,N,N,0,N,00,N
20240214,120315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2590,30,2,1.17,10273500,3985,16.46,2580,2590,2560,3325,1795,2560,2578.04,1.06,0,-296,2630,2595,2575,2540,2520,2585,2530,77,765,500,1840,5,1,15326438,397,-5.35,0.35,12,0.03,-484.00,7345.00,3180,20230426,-18.55,2500,20230726,3.60,2700,-4.07,20240131,2500,3.60,20240118,3180,-18.55,20230426,2500,3.60,20230726,0.12,N,024070,500,76 억,,163175,N,N,0,N,00,N
20240214,110318,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2585,25,2,0.98,7509955,2916,12.05,2580,2585,2560,3325,1795,2560,2575.43,1.06,0,-296,2630,2595,2575,2540,2520,2585,2530,77,765,500,1840,5,1,15326438,396,-5.34,0.35,12,0.02,-484.00,7345.00,3180,20230426,-18.71,2500,20230726,3.40,2700,-4.26,20240131,2500,3.40,20240118,3180,-18.71,20230426,2500,3.40,20230726,0.12,N,024070,500,76 억,,163175,N,N,0,N,00,N
20240214,090313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2565,5,2,0.20,1373490,533,2.20,2580,2580,2565,3325,1795,2560,2576.90,1.06,0,-112,2630,2595,2575,2540,2520,2585,2530,77,765,500,1840,5,1,15326438,393,-5.30,0.35,12,0.00,-484.00,7345.00,3180,20230426,-19.34,2500,20230726,2.60,2700,-5.00,20240131,2500,2.60,20240118,3180,-19.34,20230426,2500,2.60,20230726,0.12,N,024070,500,76 억,,163175,N,N,0,N,00,N
20240213,160313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2560,-20,5,-0.78,62436240,24208,946.36,2580,2610,2555,3350,1810,2580,2579.16,1.06,0,234,2610,2595,2585,2570,2560,2590,2565,77,770,500,1850,5,1,15326438,392,-5.29,0.35,12,0.16,-484.00,7345.00,3180,20230426,-19.50,2500,20230726,2.40,2700,-5.19,20240131,2500,2.40,20240118,3180,-19.50,20230426,2500,2.40,20230726,0.12,N,024070,500,76 억,,162941,N,N,0,N,00,N
20240213,150310,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2565,-15,5,-0.58,62080170,24069,940.93,2580,2610,2555,3350,1810,2580,2579.26,1.06,0,244,2610,2595,2585,2570,2560,2590,2565,77,770,500,1850,5,1,15326438,393,-5.30,0.35,12,0.16,-484.00,7345.00,3180,20230426,-19.34,2500,20230726,2.60,2700,-5.00,20240131,2500,2.60,20240118,3180,-19.34,20230426,2500,2.60,20230726,0.12,N,024070,500,76 억,,162941,N,N,0,N,00,N
20240213,140318,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2570,-10,5,-0.39,58503545,22672,886.32,2580,2610,2560,3350,1810,2580,2580.43,1.06,0,249,2610,2595,2585,2570,2560,2590,2565,77,770,500,1850,5,1,15326438,394,-5.31,0.35,12,0.15,-484.00,7345.00,3180,20230426,-19.18,2500,20230726,2.80,2700,-4.81,20240131,2500,2.80,20240118,3180,-19.18,20230426,2500,2.80,20230726,0.12,N,024070,500,76 억,,162941,N,N,0,N,00,N
20240213,130315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2570,-10,5,-0.39,57438615,22257,870.09,2580,2610,2560,3350,1810,2580,2580.70,1.06,0,250,2610,2595,2585,2570,2560,2590,2565,77,770,500,1850,5,1,15326438,394,-5.31,0.35,12,0.15,-484.00,7345.00,3180,20230426,-19.18,2500,20230726,2.80,2700,-4.81,20240131,2500,2.80,20240118,3180,-19.18,20230426,2500,2.80,20230726,0.12,N,024070,500,76 억,,162941,N,N,0,N,00,N
20240213,120316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2575,-5,5,-0.19,57374315,22232,869.12,2580,2610,2560,3350,1810,2580,2580.71,1.06,0,250,2610,2595,2585,2570,2560,2590,2565,77,770,500,1850,5,1,15326438,395,-5.32,0.35,12,0.15,-484.00,7345.00,3180,20230426,-19.03,2500,20230726,3.00,2700,-4.63,20240131,2500,3.00,20240118,3180,-19.03,20230426,2500,3.00,20230726,0.12,N,024070,500,76 억,,162941,N,N,0,N,00,N
20240213,110316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2575,-5,5,-0.19,29285180,11338,443.24,2580,2610,2565,3350,1810,2580,2582.92,1.06,0,216,2610,2595,2585,2570,2560,2590,2565,77,770,500,1850,5,1,15326438,395,-5.32,0.35,12,0.07,-484.00,7345.00,3180,20230426,-19.03,2500,20230726,3.00,2700,-4.63,20240131,2500,3.00,20240118,3180,-19.03,20230426,2500,3.00,20230726,0.12,N,024070,500,76 억,,162941,N,N,0,N,00,N
20240213,100251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2605,25,2,0.97,2709210,1050,41.05,2580,2605,2575,3350,1810,2580,2580.20,1.06,0,78,2610,2595,2585,2570,2560,2590,2565,77,770,500,1850,5,1,15326438,399,-5.38,0.35,12,0.01,-484.00,7345.00,3180,20230426,-18.08,2500,20230726,4.20,2700,-3.52,20240131,2500,4.20,20240118,3180,-18.08,20230426,2500,4.20,20230726,0.12,N,024070,500,76 억,,162941,N,N,0,N,00,N