KissMeData/035150/price/prices-20240101.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
20240123,120428,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10070,-50,5,-0.49,558826350,55723,37.78,10100,10120,9900,13150,7090,10120,10028.65,4.68,0,-3131,10326,10222,10126,10022,9926,10175,9975,141,3030,500,7480,10,1,22515000,2267,5.38,1.32,12,0.25,1871.00,7626.00,11310,20240111,-10.96,7250,20230726,38.90,11310,-10.96,20240111,9900,1.72,20240123,11310,-10.96,20240111,7250,38.90,20230726,3.34,N,035150,500,141 억,,1053222,N,N,11,N,00,N
20240123,110427,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10050,-70,5,-0.69,415733790,41498,28.13,10100,10120,9900,13150,7090,10120,10018.16,4.68,0,508,10326,10222,10126,10022,9926,10175,9975,141,3030,500,7480,10,1,22515000,2263,5.37,1.32,12,0.18,1871.00,7626.00,11310,20240111,-11.14,7250,20230726,38.62,11310,-11.14,20240111,9900,1.52,20240123,11310,-11.14,20240111,7250,38.62,20230726,3.34,N,035150,500,141 억,,1053222,N,N,11,N,00,N
20240123,100427,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10080,-40,5,-0.40,318191180,31791,21.55,10100,10120,9900,13150,7090,10120,10008.84,4.68,0,1143,10326,10222,10126,10022,9926,10175,9975,141,3030,500,7480,10,1,22515000,2270,5.39,1.32,12,0.14,1871.00,7626.00,11310,20240111,-10.88,7250,20230726,39.03,11310,-10.88,20240111,9900,1.82,20240123,11310,-10.88,20240111,7250,39.03,20230726,3.34,N,035150,500,141 억,,1053222,N,N,11,N,00,N
20240123,090426,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9960,-160,5,-1.58,111755190,11127,7.54,10100,10120,9960,13150,7090,10120,10043.60,4.68,0,655,10326,10222,10126,10022,9926,10175,9975,141,3030,500,7480,10,1,22515000,2242,5.32,1.31,12,0.05,1871.00,7626.00,11310,20240111,-11.94,7250,20230726,37.38,11310,-11.94,20240111,9930,0.30,20240117,11310,-11.94,20240111,7250,37.38,20230726,3.34,N,035150,500,141 억,,1053222,N,N,11,N,00,N
20240119,160423,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10020,-230,5,-2.24,1371813520,135786,190.98,10250,10330,9980,13320,7180,10250,10102.76,4.61,0,-1083,10423,10336,10193,10106,9963,10380,10150,141,3070,500,7580,10,1,22515000,2256,5.36,1.31,12,0.60,1871.00,7626.00,11310,20240111,-11.41,7250,20230726,38.21,11310,-11.41,20240111,9930,0.91,20240117,11310,-11.41,20240111,7250,38.21,20230726,3.37,N,035150,500,141 억,,1038665,N,N,1,N,00,N
20240119,150425,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10010,-240,5,-2.34,1256543340,124277,174.79,10250,10330,9980,13320,7180,10250,10110.83,4.61,0,-2371,10423,10336,10193,10106,9963,10380,10150,141,3070,500,7580,10,1,22515000,2254,5.35,1.31,12,0.55,1871.00,7626.00,11310,20240111,-11.49,7250,20230726,38.07,11310,-11.49,20240111,9930,0.81,20240117,11310,-11.49,20240111,7250,38.07,20230726,3.37,N,035150,500,141 억,,1038665,N,N,1,N,00,N
20240119,140423,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10000,-250,5,-2.44,1016775280,100305,141.08,10250,10330,9990,13320,7180,10250,10136.84,4.61,0,-6500,10423,10336,10193,10106,9963,10380,10150,141,3070,500,7580,10,1,22515000,2252,5.34,1.31,12,0.45,1871.00,7626.00,11310,20240111,-11.58,7250,20230726,37.93,11310,-11.58,20240111,9930,0.70,20240117,11310,-11.58,20240111,7250,37.93,20230726,3.37,N,035150,500,141 억,,1038665,N,N,1,N,00,N
20240119,130425,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10100,-150,5,-1.46,792645130,78040,109.76,10250,10330,10060,13320,7180,10250,10156.91,4.61,0,2324,10423,10336,10193,10106,9963,10380,10150,141,3070,500,7580,10,1,22515000,2274,5.40,1.32,12,0.35,1871.00,7626.00,11310,20240111,-10.70,7250,20230726,39.31,11310,-10.70,20240111,9930,1.71,20240117,11310,-10.70,20240111,7250,39.31,20230726,3.37,N,035150,500,141 억,,1038665,N,N,1,N,00,N
20240119,120427,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10100,-150,5,-1.46,743079530,73136,102.87,10250,10330,10060,13320,7180,10250,10160.24,4.61,0,2012,10423,10336,10193,10106,9963,10380,10150,141,3070,500,7580,10,1,22515000,2274,5.40,1.32,12,0.32,1871.00,7626.00,11310,20240111,-10.70,7250,20230726,39.31,11310,-10.70,20240111,9930,1.71,20240117,11310,-10.70,20240111,7250,39.31,20230726,3.37,N,035150,500,141 억,,1038665,N,N,1,N,00,N
20240119,110426,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10190,-60,5,-0.59,690337230,67921,95.53,10250,10330,10060,13320,7180,10250,10163.83,4.61,0,1669,10423,10336,10193,10106,9963,10380,10150,141,3070,500,7580,10,1,22515000,2294,5.45,1.34,12,0.30,1871.00,7626.00,11310,20240111,-9.90,7250,20230726,40.55,11310,-9.90,20240111,9930,2.62,20240117,11310,-9.90,20240111,7250,40.55,20230726,3.37,N,035150,500,141 억,,1038665,N,N,1,N,00,N
20240119,100430,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10230,-20,5,-0.20,489520630,48046,67.58,10250,10330,10060,13320,7180,10250,10188.58,4.61,0,6417,10423,10336,10193,10106,9963,10380,10150,141,3070,500,7580,10,1,22515000,2303,5.47,1.34,12,0.21,1871.00,7626.00,11310,20240111,-9.55,7250,20230726,41.10,11310,-9.55,20240111,9930,3.02,20240117,11310,-9.55,20240111,7250,41.10,20230726,3.37,N,035150,500,141 억,,1038665,N,N,1,N,00,N
20240119,090424,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10240,-10,5,-0.10,52885170,5201,7.32,10250,10250,10140,13320,7180,10250,10168.27,4.61,0,1652,10423,10336,10193,10106,9963,10380,10150,141,3070,500,7580,10,1,22515000,2306,5.47,1.34,12,0.02,1871.00,7626.00,11310,20240111,-9.46,7250,20230726,41.24,11310,-9.46,20240111,9930,3.12,20240117,11310,-9.46,20240111,7250,41.24,20230726,3.37,N,035150,500,141 억,,1038665,N,N,1,N,00,N
20240118,160424,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10250,200,2,1.99,720371820,70948,45.15,10060,10280,10050,13060,7040,10050,10153.52,4.55,0,8448,10356,10202,10066,9912,9776,10135,9845,141,3010,500,7430,10,1,22515000,2308,5.48,1.34,12,0.32,1871.00,7626.00,11310,20240111,-9.37,7250,20230726,41.38,11310,-9.37,20240111,9930,3.22,20240117,11310,-9.37,20240111,7250,41.38,20230726,3.40,N,035150,500,141 억,,1024720,N,N,1,N,00,N
20240118,150424,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10210,160,2,1.59,581113750,57337,36.49,10060,10280,10050,13060,7040,10050,10135.06,4.55,0,7673,10356,10202,10066,9912,9776,10135,9845,141,3010,500,7430,10,1,22515000,2299,5.46,1.34,12,0.25,1871.00,7626.00,11310,20240111,-9.73,7250,20230726,40.83,11310,-9.73,20240111,9930,2.82,20240117,11310,-9.73,20240111,7250,40.83,20230726,3.40,N,035150,500,141 억,,1024720,N,N,0,N,00,N
20240118,140424,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10090,40,2,0.40,488154040,48207,30.68,10060,10280,10050,13060,7040,10050,10126.21,4.55,0,4127,10356,10202,10066,9912,9776,10135,9845,141,3010,500,7430,10,1,22515000,2272,5.39,1.32,12,0.21,1871.00,7626.00,11310,20240111,-10.79,7250,20230726,39.17,11310,-10.79,20240111,9930,1.61,20240117,11310,-10.79,20240111,7250,39.17,20230726,3.40,N,035150,500,141 억,,1024720,N,N,0,N,00,N
20240118,130424,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10140,90,2,0.90,402525720,39749,25.29,10060,10280,10050,13060,7040,10050,10126.69,4.55,0,5801,10356,10202,10066,9912,9776,10135,9845,141,3010,500,7430,10,1,22515000,2283,5.42,1.33,12,0.18,1871.00,7626.00,11310,20240111,-10.34,7250,20230726,39.86,11310,-10.34,20240111,9930,2.11,20240117,11310,-10.34,20240111,7250,39.86,20230726,3.40,N,035150,500,141 억,,1024720,N,N,0,N,00,N
20240118,120425,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10140,90,2,0.90,349671300,34534,21.98,10060,10280,10050,13060,7040,10050,10125.42,4.55,0,5014,10356,10202,10066,9912,9776,10135,9845,141,3010,500,7430,10,1,22515000,2283,5.42,1.33,12,0.15,1871.00,7626.00,11310,20240111,-10.34,7250,20230726,39.86,11310,-10.34,20240111,9930,2.11,20240117,11310,-10.34,20240111,7250,39.86,20230726,3.40,N,035150,500,141 억,,1024720,N,N,0,N,00,N
20240118,110426,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10170,120,2,1.19,266440780,26322,16.75,10060,10280,10050,13060,7040,10050,10122.36,4.55,0,3030,10356,10202,10066,9912,9776,10135,9845,141,3010,500,7430,10,1,22515000,2290,5.44,1.33,12,0.12,1871.00,7626.00,11310,20240111,-10.08,7250,20230726,40.28,11310,-10.08,20240111,9930,2.42,20240117,11310,-10.08,20240111,7250,40.28,20230726,3.40,N,035150,500,141 억,,1024720,N,N,0,N,00,N
20240118,100423,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10200,150,2,1.49,168913610,16735,10.65,10060,10260,10050,13060,7040,10050,10093.43,4.55,0,481,10356,10202,10066,9912,9776,10135,9845,141,3010,500,7430,10,1,22515000,2297,5.45,1.34,12,0.07,1871.00,7626.00,11310,20240111,-9.81,7250,20230726,40.69,11310,-9.81,20240111,9930,2.72,20240117,11310,-9.81,20240111,7250,40.69,20230726,3.40,N,035150,500,141 억,,1024720,N,N,0,N,00,N
20240118,090423,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10130,80,2,0.80,675810,67,0.04,10060,10130,10060,13060,7040,10050,10086.72,4.55,0,14,10356,10202,10066,9912,9776,10135,9845,141,3010,500,7430,10,1,22515000,2281,5.41,1.33,12,0.00,1871.00,7626.00,11310,20240111,-10.43,7250,20230726,39.72,11310,-10.43,20240111,9930,2.01,20240117,11310,-10.43,20240111,7250,39.72,20230726,3.40,N,035150,500,141 억,,1024720,N,N,0,N,00,N
20240117,160422,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10050,-80,5,-0.79,1575035340,157149,39.74,10140,10220,9930,13160,7100,10130,10022.56,4.42,0,28229,11136,10632,10356,9852,9576,10495,9715,141,3030,500,7490,10,1,22515000,2263,5.37,1.32,12,0.70,1871.00,7626.00,11310,20240111,-11.14,7250,20230726,38.62,11310,-11.14,20240111,9930,1.21,20240117,11310,-11.14,20240111,7250,38.62,20230726,3.39,N,035150,500,141 억,,994092,N,N,0,N,00,N
20240117,150425,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10020,-110,5,-1.09,1462332600,145911,36.90,10140,10220,9930,13160,7100,10130,10022.09,4.42,0,27429,11136,10632,10356,9852,9576,10495,9715,141,3030,500,7490,10,1,22515000,2256,5.36,1.31,12,0.65,1871.00,7626.00,11310,20240111,-11.41,7250,20230726,38.21,11310,-11.41,20240111,9930,0.91,20240117,11310,-11.41,20240111,7250,38.21,20230726,3.39,N,035150,500,141 억,,994092,N,N,0,N,00,N
20240117,140423,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10030,-100,5,-0.99,1104271160,110209,27.87,10140,10220,9930,13160,7100,10130,10019.79,4.42,0,27718,11136,10632,10356,9852,9576,10495,9715,141,3030,500,7490,10,1,22515000,2258,5.36,1.32,12,0.49,1871.00,7626.00,11310,20240111,-11.32,7250,20230726,38.34,11310,-11.32,20240111,9930,1.01,20240117,11310,-11.32,20240111,7250,38.34,20230726,3.39,N,035150,500,141 억,,994092,N,N,0,N,00,N
20240117,130424,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10050,-80,5,-0.79,927841800,92626,23.43,10140,10220,9930,13160,7100,10130,10017.08,4.42,0,19118,11136,10632,10356,9852,9576,10495,9715,141,3030,500,7490,10,1,22515000,2263,5.37,1.32,12,0.41,1871.00,7626.00,11310,20240111,-11.14,7250,20230726,38.62,11310,-11.14,20240111,9930,1.21,20240117,11310,-11.14,20240111,7250,38.62,20230726,3.39,N,035150,500,141 억,,994092,N,N,0,N,00,N
20240117,120425,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10100,-30,5,-0.30,881577350,88030,22.26,10140,10220,9930,13160,7100,10130,10014.51,4.42,0,17911,11136,10632,10356,9852,9576,10495,9715,141,3030,500,7490,10,1,22515000,2274,5.40,1.32,12,0.39,1871.00,7626.00,11310,20240111,-10.70,7250,20230726,39.31,11310,-10.70,20240111,9930,1.71,20240117,11310,-10.70,20240111,7250,39.31,20230726,3.39,N,035150,500,141 억,,994092,N,N,0,N,00,N
20240117,110424,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10170,40,2,0.39,762730150,76272,19.29,10140,10220,9930,13160,7100,10130,10000.13,4.42,0,24894,11136,10632,10356,9852,9576,10495,9715,141,3030,500,7490,10,1,22515000,2290,5.44,1.33,12,0.34,1871.00,7626.00,11310,20240111,-10.08,7250,20230726,40.28,11310,-10.08,20240111,9930,2.42,20240117,11310,-10.08,20240111,7250,40.28,20230726,3.39,N,035150,500,141 억,,994092,N,N,0,N,00,N
20240117,100421,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10040,-90,5,-0.89,322426890,32135,8.13,10140,10220,9980,13160,7100,10130,10033.51,4.42,0,-1391,11136,10632,10356,9852,9576,10495,9715,141,3030,500,7490,10,1,22515000,2261,5.37,1.32,12,0.14,1871.00,7626.00,11310,20240111,-11.23,7250,20230726,38.48,11310,-11.23,20240111,9980,0.60,20240117,11310,-11.23,20240111,7250,38.48,20230726,3.39,N,035150,500,141 억,,994092,N,N,0,N,00,N
20240117,090423,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10200,70,2,0.69,2297270,226,0.06,10140,10220,10140,13160,7100,10130,10164.91,4.42,0,-26,11136,10632,10356,9852,9576,10495,9715,141,3030,500,7490,10,1,22515000,2297,5.45,1.34,12,0.00,1871.00,7626.00,11310,20240111,-9.81,7250,20230726,40.69,11310,-9.81,20240111,10080,1.19,20240116,11310,-9.81,20240111,7250,40.69,20230726,3.39,N,035150,500,141 억,,994092,N,N,0,N,00,N
20240116,160422,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10130,-310,5,-2.97,4116810320,395253,281.23,10850,10860,10080,13570,7310,10440,10415.97,4.70,0,-69985,10886,10662,10506,10282,10126,10775,10395,141,3130,500,7720,10,1,22500000,2279,5.41,1.33,12,1.76,1871.00,7626.00,11310,20240111,-10.43,7250,20230726,39.72,11310,-10.43,20240111,10080,0.50,20240116,11310,-10.43,20240111,7250,39.72,20230726,3.18,N,035150,500,141 억,,1056684,N,N,0,N,00,N
20240116,150422,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10120,-320,5,-3.07,3912597820,375100,266.90,10850,10860,10080,13570,7310,10440,10430.81,4.70,0,-79053,10886,10662,10506,10282,10126,10775,10395,141,3130,500,7720,10,1,22500000,2277,5.41,1.33,12,1.67,1871.00,7626.00,11310,20240111,-10.52,7250,20230726,39.59,11310,-10.52,20240111,10080,0.40,20240116,11310,-10.52,20240111,7250,39.59,20230726,3.18,N,035150,500,141 억,,1056684,N,N,0,N,00,N
20240116,140423,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10170,-270,5,-2.59,3173620900,302238,215.05,10850,10860,10170,13570,7310,10440,10500.40,4.70,0,-84975,10886,10662,10506,10282,10126,10775,10395,141,3130,500,7720,10,1,22500000,2288,5.44,1.33,12,1.34,1871.00,7626.00,11310,20240111,-10.08,7250,20230726,40.28,11310,-10.08,20240111,10170,0.00,20240116,11310,-10.08,20240111,7250,40.28,20230726,3.18,N,035150,500,141 억,,1056684,N,N,0,N,00,N
20240116,130422,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10260,-180,5,-1.72,2818468830,267587,190.40,10850,10860,10250,13570,7310,10440,10532.91,4.70,0,-84211,10886,10662,10506,10282,10126,10775,10395,141,3130,500,7720,10,1,22500000,2309,5.48,1.35,12,1.19,1871.00,7626.00,11310,20240111,-9.28,7250,20230726,41.52,11310,-9.28,20240111,10240,0.20,20240109,11310,-9.28,20240111,7250,41.52,20230726,3.18,N,035150,500,141 억,,1056684,N,N,0,N,00,N
20240116,120422,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10380,-60,5,-0.57,2578737100,244373,173.88,10850,10860,10250,13570,7310,10440,10552.46,4.70,0,-77568,10886,10662,10506,10282,10126,10775,10395,141,3130,500,7720,10,1,22500000,2336,5.55,1.36,12,1.09,1871.00,7626.00,11310,20240111,-8.22,7250,20230726,43.17,11310,-8.22,20240111,10240,1.37,20240109,11310,-8.22,20240111,7250,43.17,20230726,3.18,N,035150,500,141 억,,1056684,N,N,0,N,00,N
20240116,110421,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10400,-40,5,-0.38,2258547970,213653,152.02,10850,10860,10250,13570,7310,10440,10571.10,4.70,0,-76729,10886,10662,10506,10282,10126,10775,10395,141,3130,500,7720,10,1,22500000,2340,5.56,1.36,12,0.95,1871.00,7626.00,11310,20240111,-8.05,7250,20230726,43.45,11310,-8.05,20240111,10240,1.56,20240109,11310,-8.05,20240111,7250,43.45,20230726,3.18,N,035150,500,141 억,,1056684,N,N,0,N,00,N
20240116,100422,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10430,-10,5,-0.10,1874791460,176587,125.65,10850,10860,10410,13570,7310,10440,10616.81,4.70,0,-64688,10886,10662,10506,10282,10126,10775,10395,141,3130,500,7720,10,1,22500000,2347,5.57,1.37,12,0.78,1871.00,7626.00,11310,20240111,-7.78,7250,20230726,43.86,11310,-7.78,20240111,10240,1.86,20240109,11310,-7.78,20240111,7250,43.86,20230726,3.18,N,035150,500,141 억,,1056684,N,N,0,N,00,N
20240116,090420,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10440,0,3,0.00,1075450930,100978,71.85,10850,10860,10440,13570,7310,10440,10650.35,4.70,0,-66656,10886,10662,10506,10282,10126,10775,10395,141,3130,500,7720,10,1,22500000,2349,5.58,1.37,12,0.45,1871.00,7626.00,11310,20240111,-7.69,7250,20230726,44.00,11310,-7.69,20240111,10240,1.95,20240109,11310,-7.69,20240111,7250,44.00,20230726,3.18,N,035150,500,141 억,,1056684,N,N,0,N,00,N
20240115,160421,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10440,90,2,0.87,1426542140,135667,53.82,10350,10730,10350,13450,7250,10350,10515.25,4.51,0,34842,11230,10790,10570,10130,9910,10680,10020,141,3100,500,7650,10,1,22500000,2349,5.58,1.37,12,0.60,1871.00,7626.00,11310,20240111,-7.69,7250,20230726,44.00,11310,-7.69,20240111,10240,1.95,20240109,11310,-7.69,20240111,7250,44.00,20230726,3.16,N,035150,500,141 억,,1014640,N,N,0,N,00,N
20240115,150421,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10450,100,2,0.97,1364607450,129741,51.47,10350,10730,10350,13450,7250,10350,10517.97,4.51,0,32580,11230,10790,10570,10130,9910,10680,10020,141,3100,500,7650,10,1,22500000,2351,5.59,1.37,12,0.58,1871.00,7626.00,11310,20240111,-7.60,7250,20230726,44.14,11310,-7.60,20240111,10240,2.05,20240109,11310,-7.60,20240111,7250,44.14,20230726,3.16,N,035150,500,141 억,,1014640,N,N,0,N,00,N
20240115,140422,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10460,110,2,1.06,894636910,84513,33.53,10350,10730,10350,13450,7250,10350,10585.87,4.51,0,575,11230,10790,10570,10130,9910,10680,10020,141,3100,500,7650,10,1,22500000,2354,5.59,1.37,12,0.38,1871.00,7626.00,11310,20240111,-7.52,7250,20230726,44.28,11310,-7.52,20240111,10240,2.15,20240109,11310,-7.52,20240111,7250,44.28,20230726,3.16,N,035150,500,141 억,,1014640,N,N,0,N,00,N
20240115,130420,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10680,330,2,3.19,752513290,71043,28.18,10350,10730,10350,13450,7250,10350,10592.47,4.51,0,-2365,11230,10790,10570,10130,9910,10680,10020,141,3100,500,7650,10,1,22500000,2403,5.71,1.40,12,0.32,1871.00,7626.00,11310,20240111,-5.57,7250,20230726,47.31,11310,-5.57,20240111,10240,4.30,20240109,11310,-5.57,20240111,7250,47.31,20230726,3.16,N,035150,500,141 억,,1014640,N,N,0,N,00,N
20240115,120420,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10650,300,2,2.90,643591740,60853,24.14,10350,10730,10350,13450,7250,10350,10576.28,4.51,0,-3039,11230,10790,10570,10130,9910,10680,10020,141,3100,500,7650,10,1,22500000,2396,5.69,1.40,12,0.27,1871.00,7626.00,11310,20240111,-5.84,7250,20230726,46.90,11310,-5.84,20240111,10240,4.00,20240109,11310,-5.84,20240111,7250,46.90,20230726,3.16,N,035150,500,141 억,,1014640,N,N,0,N,00,N
20240115,110420,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10670,320,2,3.09,531003290,50292,19.95,10350,10680,10350,13450,7250,10350,10558.53,4.51,0,-125,11230,10790,10570,10130,9910,10680,10020,141,3100,500,7650,10,1,22500000,2401,5.70,1.40,12,0.22,1871.00,7626.00,11310,20240111,-5.66,7250,20230726,47.17,11310,-5.66,20240111,10240,4.20,20240109,11310,-5.66,20240111,7250,47.17,20230726,3.16,N,035150,500,141 억,,1014640,N,N,0,N,00,N
20240115,100420,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10620,270,2,2.61,317524750,30188,11.98,10350,10630,10350,13450,7250,10350,10518.41,4.51,0,2799,11230,10790,10570,10130,9910,10680,10020,141,3100,500,7650,10,1,22500000,2390,5.68,1.39,12,0.13,1871.00,7626.00,11310,20240111,-6.10,7250,20230726,46.48,11310,-6.10,20240111,10240,3.71,20240109,11310,-6.10,20240111,7250,46.48,20230726,3.16,N,035150,500,141 억,,1014640,N,N,0,N,00,N
20240115,090420,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10460,110,2,1.06,5318440,512,0.20,10350,10460,10350,13450,7250,10350,10389.92,4.51,0,-24,11230,10790,10570,10130,9910,10680,10020,141,3100,500,7650,10,1,22500000,2354,5.59,1.37,12,0.00,1871.00,7626.00,11310,20240111,-7.52,7250,20230726,44.28,11310,-7.52,20240111,10240,2.15,20240109,11310,-7.52,20240111,7250,44.28,20230726,3.16,N,035150,500,141 억,,1014640,N,N,0,N,00,N
20240112,160418,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10350,-660,5,-5.99,2667250750,251939,53.96,11010,11010,10350,14310,7710,11010,10587.36,4.45,-5000,12398,11876,11442,10876,10442,9876,11660,10660,141,3300,500,8140,10,1,22500000,2329,5.53,1.36,12,1.12,1871.00,7626.00,11310,20240111,-8.49,7250,20230726,42.76,11310,-8.49,20240111,10240,1.07,20240109,11310,-8.49,20240111,7250,42.76,20230726,3.24,N,035150,500,141 억,,1000388,N,N,43,N,00,N
20240112,150420,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10450,-560,5,-5.09,2497184680,235584,50.46,11010,11010,10370,14310,7710,11010,10599.98,4.45,-5000,15144,11876,11442,10876,10442,9876,11660,10660,141,3300,500,8140,10,1,22500000,2351,5.59,1.37,12,1.05,1871.00,7626.00,11310,20240111,-7.60,7250,20230726,44.14,11310,-7.60,20240111,10240,2.05,20240109,11310,-7.60,20240111,7250,44.14,20230726,3.24,N,035150,500,141 억,,1000388,N,N,43,N,00,N
20240112,140419,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10460,-550,5,-5.00,2017237520,189639,40.62,11010,11010,10370,14310,7710,11010,10637.25,4.45,-5000,13399,11876,11442,10876,10442,9876,11660,10660,141,3300,500,8140,10,1,22500000,2354,5.59,1.37,12,0.84,1871.00,7626.00,11310,20240111,-7.52,7250,20230726,44.28,11310,-7.52,20240111,10240,2.15,20240109,11310,-7.52,20240111,7250,44.28,20230726,3.24,N,035150,500,141 억,,1000388,N,N,43,N,00,N
20240112,130418,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10690,-320,5,-2.91,1313482890,122405,26.22,11010,11010,10560,14310,7710,11010,10730.63,4.45,-5000,4046,11876,11442,10876,10442,9876,11660,10660,141,3300,500,8140,10,1,22500000,2405,5.71,1.40,12,0.54,1871.00,7626.00,11310,20240111,-5.48,7250,20230726,47.45,11310,-5.48,20240111,10240,4.39,20240109,11310,-5.48,20240111,7250,47.45,20230726,3.24,N,035150,500,141 억,,1000388,N,N,43,N,00,N
20240112,120418,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10670,-340,5,-3.09,1017873230,94619,20.27,11010,11010,10640,14310,7710,11010,10757.60,4.45,-5000,727,11876,11442,10876,10442,9876,11660,10660,141,3300,500,8140,10,1,22500000,2401,5.70,1.40,12,0.42,1871.00,7626.00,11310,20240111,-5.66,7250,20230726,47.17,11310,-5.66,20240111,10240,4.20,20240109,11310,-5.66,20240111,7250,47.17,20230726,3.24,N,035150,500,141 억,,1000388,N,N,43,N,00,N
20240112,110418,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10680,-330,5,-3.00,842262760,78147,16.74,11010,11010,10640,14310,7710,11010,10777.93,4.45,-5000,-1010,11876,11442,10876,10442,9876,11660,10660,141,3300,500,8140,10,1,22500000,2403,5.71,1.40,12,0.35,1871.00,7626.00,11310,20240111,-5.57,7250,20230726,47.31,11310,-5.57,20240111,10240,4.30,20240109,11310,-5.57,20240111,7250,47.31,20230726,3.24,N,035150,500,141 억,,1000388,N,N,43,N,00,N
20240112,100418,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10920,-90,5,-0.82,602716860,55867,11.97,11010,11010,10640,14310,7710,11010,10788.42,4.45,-5000,911,11876,11442,10876,10442,9876,11660,10660,141,3300,500,8140,10,1,22500000,2457,5.84,1.43,12,0.25,1871.00,7626.00,11310,20240111,-3.45,7250,20230726,50.62,11310,-3.45,20240111,10240,6.64,20240109,11310,-3.45,20240111,7250,50.62,20230726,3.24,N,035150,500,141 억,,1000388,N,N,43,N,00,N
20240112,090418,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10960,-50,5,-0.45,72071800,6600,1.41,11010,11010,10830,14310,7710,11010,10919.97,4.45,-5000,93,11876,11442,10876,10442,9876,11660,10660,141,3300,500,8140,10,1,22500000,2466,5.86,1.44,12,0.03,1871.00,7626.00,11310,20240111,-3.09,7250,20230726,51.17,11310,-3.09,20240111,10240,7.03,20240109,11310,-3.09,20240111,7250,51.17,20230726,3.24,N,035150,500,141 억,,1000388,N,N,43,N,00,N
20240111,160416,55,30.00,KOSPI,신고가,화학,N,N,N,Y,40,N,11010,530,2,5.06,5099787940,465038,749.24,10460,11310,10310,13620,7340,10480,10966.39,4.27,-2923,39990,10773,10626,10453,10306,10133,10700,10380,141,3140,500,7750,10,1,22500000,2477,5.88,1.44,12,2.07,1871.00,7626.00,11310,20240111,-2.65,7250,20230726,51.86,11310,-2.65,20240111,10240,7.52,20240109,11310,-2.65,20240111,7250,51.86,20230726,3.13,N,035150,500,141 억,,960471,N,N,43,N,00,N
20240111,150419,55,30.00,KOSPI,신고가,화학,N,N,N,Y,40,N,11220,740,2,7.06,4487116650,409976,660.53,10460,11310,10310,13620,7340,10480,10944.83,4.27,-2923,34523,10773,10626,10453,10306,10133,10700,10380,141,3140,500,7750,10,1,22500000,2525,6.00,1.47,12,1.82,1871.00,7626.00,11310,20240111,-0.80,7250,20230726,54.76,11310,-0.80,20240111,10240,9.57,20240109,11310,-0.80,20240111,7250,54.76,20230726,3.13,N,035150,500,141 억,,960471,N,N,23,N,00,N
20240111,140418,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11000,520,2,4.96,3120242560,287746,463.60,10460,11200,10310,13620,7340,10480,10843.74,4.27,-2923,4020,10773,10626,10453,10306,10133,10700,10380,141,3140,500,7750,10,1,22500000,2475,5.88,1.44,12,1.28,1871.00,7626.00,11220,20231221,-1.96,7250,20230726,51.72,11200,-1.79,20240111,10240,7.42,20240109,11220,-1.96,20231221,7250,51.72,20230726,3.13,N,035150,500,141 억,,960471,N,N,23,N,00,N
20240111,130416,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10750,270,2,2.58,1455806120,136207,219.45,10460,10910,10310,13620,7340,10480,10688.19,4.27,-2923,-999,10773,10626,10453,10306,10133,10700,10380,141,3140,500,7750,10,1,22500000,2419,5.75,1.41,12,0.61,1871.00,7626.00,11220,20231221,-4.19,7250,20230726,48.28,11040,-2.63,20240102,10240,4.98,20240109,11220,-4.19,20231221,7250,48.28,20230726,3.13,N,035150,500,141 억,,960471,N,N,23,N,00,N
20240111,120417,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10690,210,2,2.00,792831050,74799,120.51,10460,10730,10310,13620,7340,10480,10599.49,4.27,-2923,-930,10773,10626,10453,10306,10133,10700,10380,141,3140,500,7750,10,1,22500000,2405,5.71,1.40,12,0.33,1871.00,7626.00,11220,20231221,-4.72,7250,20230726,47.45,11040,-3.17,20240102,10240,4.39,20240109,11220,-4.72,20231221,7250,47.45,20230726,3.13,N,035150,500,141 억,,960471,N,N,23,N,00,N
20240111,110419,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10640,160,2,1.53,371700460,35367,56.98,10460,10640,10310,13620,7340,10480,10509.81,4.27,-2923,-3173,10773,10626,10453,10306,10133,10700,10380,141,3140,500,7750,10,1,22500000,2394,5.69,1.40,12,0.16,1871.00,7626.00,11220,20231221,-5.17,7250,20230726,46.76,11040,-3.62,20240102,10240,3.91,20240109,11220,-5.17,20231221,7250,46.76,20230726,3.13,N,035150,500,141 억,,960471,N,N,23,N,00,N
20240111,100417,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10560,80,2,0.76,146898800,14047,22.63,10460,10590,10310,13620,7340,10480,10457.66,4.27,-2923,-1703,10773,10626,10453,10306,10133,10700,10380,141,3140,500,7750,10,1,22500000,2376,5.64,1.38,12,0.06,1871.00,7626.00,11220,20231221,-5.88,7250,20230726,45.66,11040,-4.35,20240102,10240,3.12,20240109,11220,-5.88,20231221,7250,45.66,20230726,3.13,N,035150,500,141 억,,960471,N,N,23,N,00,N
20240111,090416,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10460,-20,5,-0.19,1926150,184,0.30,10460,10480,10460,13620,7340,10480,10468.21,4.27,-2923,-112,10773,10626,10453,10306,10133,10700,10380,141,3140,500,7750,10,1,22500000,2354,5.59,1.37,12,0.00,1871.00,7626.00,11220,20231221,-6.77,7250,20230726,44.28,11040,-5.25,20240102,10240,2.15,20240109,11220,-6.77,20231221,7250,44.28,20230726,3.13,N,035150,500,141 억,,960471,N,N,23,N,00,N
20240110,160416,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10480,20,2,0.19,647827000,62060,22.66,10350,10600,10280,13590,7330,10460,10438.72,4.20,-2431,14402,10873,10666,10453,10246,10033,10560,10140,141,3130,500,7740,10,1,22500000,2358,5.60,1.37,12,0.28,1871.00,7626.00,11220,20231221,-6.60,7250,20230726,44.55,11040,-5.07,20240102,10240,2.34,20240109,11220,-6.60,20231221,7250,44.55,20230726,3.15,N,035150,500,141 억,,944305,N,N,23,N,00,N
20240110,150416,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10470,10,2,0.10,583307980,55900,20.41,10350,10600,10280,13590,7330,10460,10434.85,4.20,-2431,14802,10873,10666,10453,10246,10033,10560,10140,141,3130,500,7740,10,1,22500000,2356,5.60,1.37,12,0.25,1871.00,7626.00,11220,20231221,-6.68,7250,20230726,44.41,11040,-5.16,20240102,10240,2.25,20240109,11220,-6.68,20231221,7250,44.41,20230726,3.15,N,035150,500,141 억,,944305,N,N,8,N,00,N
20240110,140417,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10510,50,2,0.48,378065520,36224,13.23,10350,10600,10280,13590,7330,10460,10436.88,4.20,-2431,7598,10873,10666,10453,10246,10033,10560,10140,141,3130,500,7740,10,1,22500000,2365,5.62,1.38,12,0.16,1871.00,7626.00,11220,20231221,-6.33,7250,20230726,44.97,11040,-4.80,20240102,10240,2.64,20240109,11220,-6.33,20231221,7250,44.97,20230726,3.15,N,035150,500,141 억,,944305,N,N,8,N,00,N
20240110,130416,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10490,30,2,0.29,308019340,29552,10.79,10350,10600,10280,13590,7330,10460,10422.96,4.20,-2431,6324,10873,10666,10453,10246,10033,10560,10140,141,3130,500,7740,10,1,22500000,2360,5.61,1.38,12,0.13,1871.00,7626.00,11220,20231221,-6.51,7250,20230726,44.69,11040,-4.98,20240102,10240,2.44,20240109,11220,-6.51,20231221,7250,44.69,20230726,3.15,N,035150,500,141 억,,944305,N,N,8,N,00,N
20240110,120417,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10490,30,2,0.29,282993120,27160,9.92,10350,10600,10280,13590,7330,10460,10419.48,4.20,-2431,5470,10873,10666,10453,10246,10033,10560,10140,141,3130,500,7740,10,1,22500000,2360,5.61,1.38,12,0.12,1871.00,7626.00,11220,20231221,-6.51,7250,20230726,44.69,11040,-4.98,20240102,10240,2.44,20240109,11220,-6.51,20231221,7250,44.69,20230726,3.15,N,035150,500,141 억,,944305,N,N,8,N,00,N
20240110,110417,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10510,50,2,0.48,249431490,23963,8.75,10350,10600,10280,13590,7330,10460,10409.03,4.20,-2431,4887,10873,10666,10453,10246,10033,10560,10140,141,3130,500,7740,10,1,22500000,2365,5.62,1.38,12,0.11,1871.00,7626.00,11220,20231221,-6.33,7250,20230726,44.97,11040,-4.80,20240102,10240,2.64,20240109,11220,-6.33,20231221,7250,44.97,20230726,3.15,N,035150,500,141 억,,944305,N,N,8,N,00,N
20240110,100416,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10360,-100,5,-0.96,119750320,11612,4.24,10350,10420,10280,13590,7330,10460,10312.64,4.20,-2431,2352,10873,10666,10453,10246,10033,10560,10140,141,3130,500,7740,10,1,22500000,2331,5.54,1.36,12,0.05,1871.00,7626.00,11220,20231221,-7.66,7250,20230726,42.90,11040,-6.16,20240102,10240,1.17,20240109,11220,-7.66,20231221,7250,42.90,20230726,3.15,N,035150,500,141 억,,944305,N,N,8,N,00,N
20240110,090415,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10400,-60,5,-0.57,6455690,625,0.23,10350,10400,10320,13590,7330,10460,10329.10,4.20,-2431,518,10873,10666,10453,10246,10033,10560,10140,141,3130,500,7740,10,1,22500000,2340,5.56,1.36,12,0.00,1871.00,7626.00,11220,20231221,-7.31,7250,20230726,43.45,11040,-5.80,20240102,10240,1.56,20240109,11220,-7.31,20231221,7250,43.45,20230726,3.15,N,035150,500,141 억,,944305,N,N,8,N,00,N
20240109,160415,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10460,-190,5,-1.78,2829582530,273565,318.39,10660,10660,10240,13840,7460,10650,10343.35,3.99,0,50398,10843,10746,10583,10486,10323,10665,10405,141,3190,500,7880,10,1,22500000,2354,5.59,1.37,12,1.22,1871.00,7626.00,11220,20231221,-6.77,7250,20230726,44.28,11040,-5.25,20240102,10240,2.15,20240109,11220,-6.77,20231221,7250,44.28,20230726,3.11,N,035150,500,141 억,,898650,N,N,8,N,00,N
20240109,150416,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10340,-310,5,-2.91,2677773030,258971,301.41,10660,10660,10240,13840,7460,10650,10340.05,3.99,0,49463,10843,10746,10583,10486,10323,10665,10405,141,3190,500,7880,10,1,22500000,2327,5.53,1.36,12,1.15,1871.00,7626.00,11220,20231221,-7.84,7250,20230726,42.62,11040,-6.34,20240102,10240,0.98,20240109,11220,-7.84,20231221,7250,42.62,20230726,3.11,N,035150,500,141 억,,898650,N,N,87,N,00,N
20240109,140415,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10350,-300,5,-2.82,2418393200,233888,272.21,10660,10660,10240,13840,7460,10650,10339.96,3.99,0,35816,10843,10746,10583,10486,10323,10665,10405,141,3190,500,7880,10,1,22500000,2329,5.53,1.36,12,1.04,1871.00,7626.00,11220,20231221,-7.75,7250,20230726,42.76,11040,-6.25,20240102,10240,1.07,20240109,11220,-7.75,20231221,7250,42.76,20230726,3.11,N,035150,500,141 억,,898650,N,N,87,N,00,N
20240109,130415,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10270,-380,5,-3.57,2068548660,199912,232.67,10660,10660,10240,13840,7460,10650,10347.30,3.99,0,18463,10843,10746,10583,10486,10323,10665,10405,141,3190,500,7880,10,1,22500000,2311,5.49,1.35,12,0.89,1871.00,7626.00,11220,20231221,-8.47,7250,20230726,41.66,11040,-6.97,20240102,10240,0.29,20240109,11220,-8.47,20231221,7250,41.66,20230726,3.11,N,035150,500,141 억,,898650,N,N,87,N,00,N
20240109,120418,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10300,-350,5,-3.29,1746647900,168657,196.29,10660,10660,10240,13840,7460,10650,10356.21,3.99,0,4465,10843,10746,10583,10486,10323,10665,10405,141,3190,500,7880,10,1,22500000,2318,5.51,1.35,12,0.75,1871.00,7626.00,11220,20231221,-8.20,7250,20230726,42.07,11040,-6.70,20240102,10240,0.59,20240109,11220,-8.20,20231221,7250,42.07,20230726,3.11,N,035150,500,141 억,,898650,N,N,87,N,00,N
20240109,110415,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10300,-350,5,-3.29,1344493450,129657,150.90,10660,10660,10240,13840,7460,10650,10369.62,3.99,0,-6592,10843,10746,10583,10486,10323,10665,10405,141,3190,500,7880,10,1,22500000,2318,5.51,1.35,12,0.58,1871.00,7626.00,11220,20231221,-8.20,7250,20230726,42.07,11040,-6.70,20240102,10240,0.59,20240109,11220,-8.20,20231221,7250,42.07,20230726,3.11,N,035150,500,141 억,,898650,N,N,87,N,00,N
20240109,100416,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10470,-180,5,-1.69,680644620,65488,76.22,10660,10660,10240,13840,7460,10650,10393.43,3.99,0,-8225,10843,10746,10583,10486,10323,10665,10405,141,3190,500,7880,10,1,22500000,2356,5.60,1.37,12,0.29,1871.00,7626.00,11220,20231221,-6.68,7250,20230726,44.41,11040,-5.16,20240102,10240,2.25,20240109,11220,-6.68,20231221,7250,44.41,20230726,3.11,N,035150,500,141 억,,898650,N,N,87,N,00,N
20240109,090415,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10570,-80,5,-0.75,43037660,4079,4.75,10660,10660,10540,13840,7460,10650,10551.03,3.99,0,-81,10843,10746,10583,10486,10323,10665,10405,141,3190,500,7880,10,1,22500000,2378,5.65,1.39,12,0.02,1871.00,7626.00,11220,20231221,-5.79,7250,20230726,45.79,11040,-4.26,20240102,10420,1.44,20240108,11220,-5.79,20231221,7250,45.79,20230726,3.11,N,035150,500,141 억,,898650,N,N,87,N,00,N
20240108,160415,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10650,-90,5,-0.84,905945770,85818,75.17,10670,10680,10420,13960,7520,10740,10556.54,3.86,0,30146,11126,10932,10756,10562,10386,10845,10475,141,3220,500,7940,10,1,22500000,2396,5.69,1.40,12,0.38,1871.00,7626.00,11220,20231221,-5.08,7250,20230726,46.90,11040,-3.53,20240102,10420,2.21,20240108,11220,-5.08,20231221,7250,46.90,20230726,3.11,N,035150,500,141 억,,868146,N,N,87,N,00,N
20240108,150415,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10630,-110,5,-1.02,868602040,82308,72.09,10670,10680,10420,13960,7520,10740,10553.07,3.86,0,30867,11126,10932,10756,10562,10386,10845,10475,141,3220,500,7940,10,1,22500000,2392,5.68,1.39,12,0.37,1871.00,7626.00,11220,20231221,-5.26,7250,20230726,46.62,11040,-3.71,20240102,10420,2.02,20240108,11220,-5.26,20231221,7250,46.62,20230726,3.11,N,035150,500,141 억,,868146,N,N,96,N,00,N
20240108,140415,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10600,-140,5,-1.30,766205190,72621,63.61,10670,10680,10420,13960,7520,10740,10550.74,3.86,0,29735,11126,10932,10756,10562,10386,10845,10475,141,3220,500,7940,10,1,22500000,2385,5.67,1.39,12,0.32,1871.00,7626.00,11220,20231221,-5.53,7250,20230726,46.21,11040,-3.99,20240102,10420,1.73,20240108,11220,-5.53,20231221,7250,46.21,20230726,3.11,N,035150,500,141 억,,868146,N,N,96,N,00,N
20240108,130414,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10590,-150,5,-1.40,620414070,58825,51.52,10670,10680,10420,13960,7520,10740,10546.78,3.86,0,21805,11126,10932,10756,10562,10386,10845,10475,141,3220,500,7940,10,1,22500000,2383,5.66,1.39,12,0.26,1871.00,7626.00,11220,20231221,-5.61,7250,20230726,46.07,11040,-4.08,20240102,10420,1.63,20240108,11220,-5.61,20231221,7250,46.07,20230726,3.11,N,035150,500,141 억,,868146,N,N,96,N,00,N
20240108,120416,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10540,-200,5,-1.86,497747310,47208,41.35,10670,10680,10420,13960,7520,10740,10543.71,3.86,0,17202,11126,10932,10756,10562,10386,10845,10475,141,3220,500,7940,10,1,22500000,2372,5.63,1.38,12,0.21,1871.00,7626.00,11220,20231221,-6.06,7250,20230726,45.38,11040,-4.53,20240102,10420,1.15,20240108,11220,-6.06,20231221,7250,45.38,20230726,3.11,N,035150,500,141 억,,868146,N,N,96,N,00,N
20240108,110416,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10530,-210,5,-1.96,436862100,41432,36.29,10670,10680,10420,13960,7520,10740,10544.07,3.86,0,12892,11126,10932,10756,10562,10386,10845,10475,141,3220,500,7940,10,1,22500000,2369,5.63,1.38,12,0.18,1871.00,7626.00,11220,20231221,-6.15,7250,20230726,45.24,11040,-4.62,20240102,10420,1.06,20240108,11220,-6.15,20231221,7250,45.24,20230726,3.11,N,035150,500,141 억,,868146,N,N,96,N,00,N
20240108,100417,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10660,-80,5,-0.74,242143810,22935,20.09,10670,10670,10500,13960,7520,10740,10557.83,3.86,0,7419,11126,10932,10756,10562,10386,10845,10475,141,3220,500,7940,10,1,22500000,2399,5.70,1.40,12,0.10,1871.00,7626.00,11220,20231221,-4.99,7250,20230726,47.03,11040,-3.44,20240102,10500,1.52,20240108,11220,-4.99,20231221,7250,47.03,20230726,3.11,N,035150,500,141 억,,868146,N,N,96,N,00,N
20240108,090414,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10630,-110,5,-1.02,4064310,381,0.33,10670,10670,10630,13960,7520,10740,10667.48,3.86,0,-128,11126,10932,10756,10562,10386,10845,10475,141,3220,500,7940,10,1,22500000,2392,5.68,1.39,12,0.00,1871.00,7626.00,11220,20231221,-5.26,7250,20230726,46.62,11040,-3.71,20240102,10530,0.95,20240103,11220,-5.26,20231221,7250,46.62,20230726,3.11,N,035150,500,141 억,,868146,N,N,96,N,00,N
20240105,160414,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10740,0,3,0.00,1222475440,114098,138.44,10780,10950,10580,13960,7520,10740,10714.19,3.83,0,7248,10913,10826,10703,10616,10493,10870,10660,141,3220,500,7940,10,1,22500000,2417,5.74,1.41,12,0.51,1871.00,7626.00,11220,20231221,-4.28,7250,20230726,48.14,11040,-2.72,20240102,10530,1.99,20240103,11220,-4.28,20231221,7250,48.14,20230726,3.10,N,035150,500,141 억,,860742,N,N,96,N,00,N
20240105,150414,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10680,-60,5,-0.56,1037770350,96858,117.52,10780,10950,10580,13960,7520,10740,10714.35,3.83,0,12056,10913,10826,10703,10616,10493,10870,10660,141,3220,500,7940,10,1,22500000,2403,5.71,1.40,12,0.43,1871.00,7626.00,11220,20231221,-4.81,7250,20230726,47.31,11040,-3.26,20240102,10530,1.42,20240103,11220,-4.81,20231221,7250,47.31,20230726,3.10,N,035150,500,141 억,,860742,N,N,186,N,00,N
20240105,140414,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10730,-10,5,-0.09,919100150,85783,104.08,10780,10950,10580,13960,7520,10740,10714.25,3.83,0,11967,10913,10826,10703,10616,10493,10870,10660,141,3220,500,7940,10,1,22500000,2414,5.73,1.41,12,0.38,1871.00,7626.00,11220,20231221,-4.37,7250,20230726,48.00,11040,-2.81,20240102,10530,1.90,20240103,11220,-4.37,20231221,7250,48.00,20230726,3.10,N,035150,500,141 억,,860742,N,N,186,N,00,N
20240105,130414,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10610,-130,5,-1.21,770990170,71901,87.24,10780,10950,10580,13960,7520,10740,10722.94,3.83,0,13076,10913,10826,10703,10616,10493,10870,10660,141,3220,500,7940,10,1,22500000,2387,5.67,1.39,12,0.32,1871.00,7626.00,11220,20231221,-5.44,7250,20230726,46.34,11040,-3.89,20240102,10530,0.76,20240103,11220,-5.44,20231221,7250,46.34,20230726,3.10,N,035150,500,141 억,,860742,N,N,186,N,00,N
20240105,120414,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10610,-130,5,-1.21,661980230,61628,74.77,10780,10950,10580,13960,7520,10740,10741.55,3.83,0,11179,10913,10826,10703,10616,10493,10870,10660,141,3220,500,7940,10,1,22500000,2387,5.67,1.39,12,0.27,1871.00,7626.00,11220,20231221,-5.44,7250,20230726,46.34,11040,-3.89,20240102,10530,0.76,20240103,11220,-5.44,20231221,7250,46.34,20230726,3.10,N,035150,500,141 억,,860742,N,N,186,N,00,N
20240105,110413,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10660,-80,5,-0.74,517139470,47970,58.20,10780,10950,10600,13960,7520,10740,10780.48,3.83,0,10617,10913,10826,10703,10616,10493,10870,10660,141,3220,500,7940,10,1,22500000,2399,5.70,1.40,12,0.21,1871.00,7626.00,11220,20231221,-4.99,7250,20230726,47.03,11040,-3.44,20240102,10530,1.23,20240103,11220,-4.99,20231221,7250,47.03,20230726,3.10,N,035150,500,141 억,,860742,N,N,186,N,00,N
20240105,100416,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10850,110,2,1.02,221192750,20556,24.94,10780,10880,10600,13960,7520,10740,10760.50,3.83,0,995,10913,10826,10703,10616,10493,10870,10660,141,3220,500,7940,10,1,22500000,2441,5.80,1.42,12,0.09,1871.00,7626.00,11220,20231221,-3.30,7250,20230726,49.66,11040,-1.72,20240102,10530,3.04,20240103,11220,-3.30,20231221,7250,49.66,20230726,3.10,N,035150,500,141 억,,860742,N,N,186,N,00,N
20240105,090413,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10730,-10,5,-0.09,9318400,865,1.05,10780,10850,10720,13960,7520,10740,10772.72,3.83,0,-581,10913,10826,10703,10616,10493,10870,10660,141,3220,500,7940,10,1,22500000,2414,5.73,1.41,12,0.00,1871.00,7626.00,11220,20231221,-4.37,7250,20230726,48.00,11040,-2.81,20240102,10530,1.90,20240103,11220,-4.37,20231221,7250,48.00,20230726,3.10,N,035150,500,141 억,,860742,N,N,186,N,00,N
20240104,160412,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10740,10,2,0.09,879921360,82341,61.44,10580,10790,10580,13940,7520,10730,10686.27,3.76,-346,14330,11090,10910,10720,10540,10350,11000,10630,141,3210,500,7940,10,1,22500000,2417,5.74,1.41,12,0.37,1871.00,7626.00,11220,20231221,-4.28,7250,20230726,48.14,11040,-2.72,20240102,10530,1.99,20240103,11220,-4.28,20231221,7250,48.14,20230726,2.95,N,035150,500,141 억,,845941,N,N,186,N,00,N
20240104,150413,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10680,-50,5,-0.47,820144570,76758,57.27,10580,10790,10580,13940,7520,10730,10684.81,3.76,-346,15028,11090,10910,10720,10540,10350,11000,10630,141,3210,500,7940,10,1,22500000,2403,5.71,1.40,12,0.34,1871.00,7626.00,11220,20231221,-4.81,7250,20230726,47.31,11040,-3.26,20240102,10530,1.42,20240103,11220,-4.81,20231221,7250,47.31,20230726,2.95,N,035150,500,141 억,,845941,N,N,228,N,00,N
20240104,140414,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10660,-70,5,-0.65,720005960,67370,50.27,10580,10790,10580,13940,7520,10730,10687.34,3.76,-346,15870,11090,10910,10720,10540,10350,11000,10630,141,3210,500,7940,10,1,22500000,2399,5.70,1.40,12,0.30,1871.00,7626.00,11220,20231221,-4.99,7250,20230726,47.03,11040,-3.44,20240102,10530,1.23,20240103,11220,-4.99,20231221,7250,47.03,20230726,2.95,N,035150,500,141 억,,845941,N,N,228,N,00,N
20240104,130414,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10670,-60,5,-0.56,617074010,57760,43.10,10580,10790,10580,13940,7520,10730,10683.41,3.76,-346,12625,11090,10910,10720,10540,10350,11000,10630,141,3210,500,7940,10,1,22500000,2401,5.70,1.40,12,0.26,1871.00,7626.00,11220,20231221,-4.90,7250,20230726,47.17,11040,-3.35,20240102,10530,1.33,20240103,11220,-4.90,20231221,7250,47.17,20230726,2.95,N,035150,500,141 억,,845941,N,N,228,N,00,N
20240104,120412,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10610,-120,5,-1.12,544138340,50910,37.99,10580,10790,10580,13940,7520,10730,10688.24,3.76,-346,10010,11090,10910,10720,10540,10350,11000,10630,141,3210,500,7940,10,1,22500000,2387,5.67,1.39,12,0.23,1871.00,7626.00,11220,20231221,-5.44,7250,20230726,46.34,11040,-3.89,20240102,10530,0.76,20240103,11220,-5.44,20231221,7250,46.34,20230726,2.95,N,035150,500,141 억,,845941,N,N,228,N,00,N
20240104,110412,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10700,-30,5,-0.28,438198360,40944,30.55,10580,10790,10580,13940,7520,10730,10702.38,3.76,-346,9751,11090,10910,10720,10540,10350,11000,10630,141,3210,500,7940,10,1,22500000,2408,5.72,1.40,12,0.18,1871.00,7626.00,11220,20231221,-4.63,7250,20230726,47.59,11040,-3.08,20240102,10530,1.61,20240103,11220,-4.63,20231221,7250,47.59,20230726,2.95,N,035150,500,141 억,,845941,N,N,228,N,00,N
20240104,100412,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10730,0,3,0.00,186472500,17481,13.04,10580,10790,10580,13940,7520,10730,10667.15,3.76,-346,4793,11090,10910,10720,10540,10350,11000,10630,141,3210,500,7940,10,1,22500000,2414,5.73,1.41,12,0.08,1871.00,7626.00,11220,20231221,-4.37,7250,20230726,48.00,11040,-2.81,20240102,10530,1.90,20240103,11220,-4.37,20231221,7250,48.00,20230726,2.95,N,035150,500,141 억,,845941,N,N,228,N,00,N
20240104,090413,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10790,60,2,0.56,16191860,1510,1.13,10580,10790,10580,13940,7520,10730,10723.09,3.76,-346,-516,11090,10910,10720,10540,10350,11000,10630,141,3210,500,7940,10,1,22500000,2428,5.77,1.41,12,0.01,1871.00,7626.00,11220,20231221,-3.83,7250,20230726,48.83,11040,-2.26,20240102,10530,2.47,20240103,11220,-3.83,20231221,7250,48.83,20230726,2.95,N,035150,500,141 억,,845941,N,N,228,N,00,N
20240103,160411,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10730,-170,5,-1.56,1426180900,134023,71.75,10670,10900,10530,14170,7630,10900,10641.31,3.56,-3605,49278,11240,11070,10870,10700,10500,11155,10785,141,3270,500,8060,10,1,22500000,2414,5.73,1.41,12,0.60,1871.00,7626.00,11220,20231221,-4.37,7250,20230726,48.00,11040,-2.81,20240102,10530,1.90,20240103,11220,-4.37,20231221,7250,48.00,20230726,2.91,N,035150,500,141 억,,801381,N,N,228,N,00,N
20240103,150411,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10720,-180,5,-1.65,1338539270,125825,67.36,10670,10900,10530,14170,7630,10900,10638.10,3.56,-3605,47438,11240,11070,10870,10700,10500,11155,10785,141,3270,500,8060,10,1,22500000,2412,5.73,1.41,12,0.56,1871.00,7626.00,11220,20231221,-4.46,7250,20230726,47.86,11040,-2.90,20240102,10530,1.80,20240103,11220,-4.46,20231221,7250,47.86,20230726,2.91,N,035150,500,141 억,,801381,N,N,1,N,00,N
20240103,140409,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10680,-220,5,-2.02,1169578370,110031,58.91,10670,10900,10530,14170,7630,10900,10629.54,3.56,-3605,38775,11240,11070,10870,10700,10500,11155,10785,141,3270,500,8060,10,1,22500000,2403,5.71,1.40,12,0.49,1871.00,7626.00,11220,20231221,-4.81,7250,20230726,47.31,11040,-3.26,20240102,10530,1.42,20240103,11220,-4.81,20231221,7250,47.31,20230726,2.91,N,035150,500,141 억,,801381,N,N,1,N,00,N
20240103,130411,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10680,-220,5,-2.02,1027800030,96723,51.78,10670,10900,10530,14170,7630,10900,10626.22,3.56,-3605,33431,11240,11070,10870,10700,10500,11155,10785,141,3270,500,8060,10,1,22500000,2403,5.71,1.40,12,0.43,1871.00,7626.00,11220,20231221,-4.81,7250,20230726,47.31,11040,-3.26,20240102,10530,1.42,20240103,11220,-4.81,20231221,7250,47.31,20230726,2.91,N,035150,500,141 억,,801381,N,N,1,N,00,N
20240103,120414,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10620,-280,5,-2.57,892124060,83959,44.95,10670,10900,10530,14170,7630,10900,10625.71,3.56,-3605,28175,11240,11070,10870,10700,10500,11155,10785,141,3270,500,8060,10,1,22500000,2390,5.68,1.39,12,0.37,1871.00,7626.00,11220,20231221,-5.35,7250,20230726,46.48,11040,-3.80,20240102,10530,0.85,20240103,11220,-5.35,20231221,7250,46.48,20230726,2.91,N,035150,500,141 억,,801381,N,N,1,N,00,N
20240103,110410,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10670,-230,5,-2.11,774744770,72926,39.04,10670,10900,10530,14170,7630,10900,10623.71,3.56,-3605,25219,11240,11070,10870,10700,10500,11155,10785,141,3270,500,8060,10,1,22500000,2401,5.70,1.40,12,0.32,1871.00,7626.00,11220,20231221,-4.90,7250,20230726,47.17,11040,-3.35,20240102,10530,1.33,20240103,11220,-4.90,20231221,7250,47.17,20230726,2.91,N,035150,500,141 억,,801381,N,N,1,N,00,N
20240103,100410,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10570,-330,5,-3.03,614057090,57767,30.93,10670,10900,10550,14170,7630,10900,10629.89,3.56,-3605,19527,11240,11070,10870,10700,10500,11155,10785,141,3270,500,8060,10,1,22500000,2378,5.65,1.39,12,0.26,1871.00,7626.00,11220,20231221,-5.79,7250,20230726,45.79,11040,-4.26,20240102,10550,0.19,20240103,11220,-5.79,20231221,7250,45.79,20230726,2.91,N,035150,500,141 억,,801381,N,N,1,N,00,N
20240103,090409,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10680,-220,5,-2.02,80349090,7533,4.03,10670,10710,10600,14170,7630,10900,10666.28,3.56,-3605,1906,11240,11070,10870,10700,10500,11155,10785,141,3270,500,8060,10,1,22500000,2403,5.71,1.40,12,0.03,1871.00,7626.00,11220,20231221,-4.81,7250,20230726,47.31,11040,-3.26,20240102,10600,0.75,20240103,11220,-4.81,20231221,7250,47.31,20230726,2.91,N,035150,500,141 억,,801381,N,N,1,N,00,N
20240102,160410,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10900,250,2,2.35,2028815710,186161,89.45,10670,11040,10670,13840,7460,10650,10898.18,3.62,0,-19297,11136,10892,10456,10212,9776,11015,10335,141,3190,500,7880,10,1,22500000,2453,5.83,1.43,12,0.83,1871.00,7626.00,11220,20231221,-2.85,7250,20230726,50.34,11040,-1.27,20240102,10670,2.16,20240102,11220,-2.85,20231221,7250,50.34,20230726,2.82,N,035150,500,141 억,,814338,N,N,1,N,00,N
20240102,150410,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10830,180,2,1.69,1938087940,177822,85.44,10670,11040,10670,13840,7460,10650,10899.03,3.62,0,-16471,11136,10892,10456,10212,9776,11015,10335,141,3190,500,7880,10,1,22500000,2437,5.79,1.42,12,0.79,1871.00,7626.00,11220,20231221,-3.48,7250,20230726,49.38,11040,-1.90,20240102,10670,1.50,20240102,11220,-3.48,20231221,7250,49.38,20230726,2.82,N,035150,500,141 억,,814338,N,N,6,N,00,N
20240102,140411,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10790,140,2,1.31,1713607980,157141,75.50,10670,11040,10670,13840,7460,10650,10904.91,3.62,0,-11883,11136,10892,10456,10212,9776,11015,10335,141,3190,500,7880,10,1,22500000,2428,5.77,1.41,12,0.70,1871.00,7626.00,11220,20231221,-3.83,7250,20230726,48.83,11040,-2.26,20240102,10670,1.12,20240102,11220,-3.83,20231221,7250,48.83,20230726,2.82,N,035150,500,141 억,,814338,N,N,6,N,00,N
20240102,130408,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10830,180,2,1.69,1538043890,140919,67.71,10670,11040,10670,13840,7460,10650,10914.38,3.62,0,-17301,11136,10892,10456,10212,9776,11015,10335,141,3190,500,7880,10,1,22500000,2437,5.79,1.42,12,0.63,1871.00,7626.00,11220,20231221,-3.48,7250,20230726,49.38,11040,-1.90,20240102,10670,1.50,20240102,11220,-3.48,20231221,7250,49.38,20230726,2.82,N,035150,500,141 억,,814338,N,N,6,N,00,N
20240102,120409,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10940,290,2,2.72,1104977130,101482,48.76,10670,11030,10670,13840,7460,10650,10888.41,3.62,0,-16579,11136,10892,10456,10212,9776,11015,10335,141,3190,500,7880,10,1,22500000,2462,5.85,1.43,12,0.45,1871.00,7626.00,11220,20231221,-2.50,7250,20230726,50.90,11030,-0.82,20240102,10670,2.53,20240102,11220,-2.50,20231221,7250,50.90,20230726,2.82,N,035150,500,141 억,,814338,N,N,6,N,00,N
20240102,110408,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10910,260,2,2.44,856810380,78733,37.83,10670,11030,10670,13840,7460,10650,10882.48,3.62,0,-7267,11136,10892,10456,10212,9776,11015,10335,141,3190,500,7880,10,1,22500000,2455,5.83,1.43,12,0.35,1871.00,7626.00,11220,20231221,-2.76,7250,20230726,50.48,11030,-1.09,20240102,10670,2.25,20240102,11220,-2.76,20231221,7250,50.48,20230726,2.82,N,035150,500,141 억,,814338,N,N,6,N,00,N
20240102,100403,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10930,280,2,2.63,132410360,12153,5.84,10670,10950,10670,13840,7460,10650,10895.28,3.62,0,5444,11136,10892,10456,10212,9776,11015,10335,141,3190,500,7880,10,1,22500000,2459,5.84,1.43,12,0.05,1871.00,7626.00,11220,20231221,-2.58,7250,20230726,50.76,10950,-0.18,20240102,10670,2.44,20240102,11220,-2.58,20231221,7250,50.76,20230726,2.82,N,035150,500,141 억,,814338,N,N,6,N,00,N
20240102,090400,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10650,0,3,0.00,0,0,0.00,0,0,0,13840,7460,10650,0.00,3.62,0,0,11136,10892,10456,10212,9776,11015,10335,141,3190,500,7880,10,1,22500000,2396,5.69,1.40,12,0.00,1871.00,7626.00,11220,20231221,-5.08,7250,20230726,46.90,0,0.00,0,0,0.00,0,11220,-5.08,20231221,7250,46.90,20230726,2.82,N,035150,500,141 억,,814338,N,N,6,N,00,N