KissMeData/035150/price/prices-20240301.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240329,160421,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12110,-160,5,-1.30,1247787830,102593,58.75,12290,12350,12090,15950,8590,12270,12162.51,8.16,0,-2367,12730,12500,12240,12010,11750,12615,12125,141,3680,500,9070,10,1,22515000,2727,6.74,1.32,12,0.46,1798.00,9159.00,12490,20240223,-3.04,7250,20230726,67.03,12490,-3.04,20240223,9690,24.97,20240130,12490,-3.04,20240223,7250,67.03,20230726,2.76,N,035150,500,141 억,,1837709,N,N,95,N,00,N
20240329,150423,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12160,-110,5,-0.90,1083363600,89054,51.00,12290,12350,12090,15950,8590,12270,12165.24,8.16,0,-3288,12730,12500,12240,12010,11750,12615,12125,141,3680,500,9070,10,1,22515000,2738,6.76,1.33,12,0.40,1798.00,9159.00,12490,20240223,-2.64,7250,20230726,67.72,12490,-2.64,20240223,9690,25.49,20240130,12490,-2.64,20240223,7250,67.72,20230726,2.76,N,035150,500,141 억,,1837709,N,N,95,N,00,N
20240329,140417,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12200,-70,5,-0.57,746341520,61310,35.11,12290,12350,12090,15950,8590,12270,12173.23,8.16,0,1765,12730,12500,12240,12010,11750,12615,12125,141,3680,500,9070,10,1,22515000,2747,6.79,1.33,12,0.27,1798.00,9159.00,12490,20240223,-2.32,7250,20230726,68.28,12490,-2.32,20240223,9690,25.90,20240130,12490,-2.32,20240223,7250,68.28,20230726,2.76,N,035150,500,141 억,,1837709,N,N,95,N,00,N
20240329,130414,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12140,-130,5,-1.06,649209560,53323,30.54,12290,12350,12090,15950,8590,12270,12175.03,8.16,0,1449,12730,12500,12240,12010,11750,12615,12125,141,3680,500,9070,10,1,22515000,2733,6.75,1.33,12,0.24,1798.00,9159.00,12490,20240223,-2.80,7250,20230726,67.45,12490,-2.80,20240223,9690,25.28,20240130,12490,-2.80,20240223,7250,67.45,20230726,2.76,N,035150,500,141 억,,1837709,N,N,95,N,00,N
20240329,120418,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12150,-120,5,-0.98,539071770,44251,25.34,12290,12350,12090,15950,8590,12270,12182.13,8.16,0,3308,12730,12500,12240,12010,11750,12615,12125,141,3680,500,9070,10,1,22515000,2736,6.76,1.33,12,0.20,1798.00,9159.00,12490,20240223,-2.72,7250,20230726,67.59,12490,-2.72,20240223,9690,25.39,20240130,12490,-2.72,20240223,7250,67.59,20230726,2.76,N,035150,500,141 억,,1837709,N,N,95,N,00,N
20240329,110413,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12190,-80,5,-0.65,389369670,31919,18.28,12290,12350,12090,15950,8590,12270,12198.67,8.16,0,1959,12730,12500,12240,12010,11750,12615,12125,141,3680,500,9070,10,1,22515000,2745,6.78,1.33,12,0.14,1798.00,9159.00,12490,20240223,-2.40,7250,20230726,68.14,12490,-2.40,20240223,9690,25.80,20240130,12490,-2.40,20240223,7250,68.14,20230726,2.76,N,035150,500,141 억,,1837709,N,N,95,N,00,N
20240329,100415,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12250,-20,5,-0.16,307328140,25191,14.43,12290,12350,12090,15950,8590,12270,12199.90,8.16,0,3568,12730,12500,12240,12010,11750,12615,12125,141,3680,500,9070,10,1,22515000,2758,6.81,1.34,12,0.11,1798.00,9159.00,12490,20240223,-1.92,7250,20230726,68.97,12490,-1.92,20240223,9690,26.42,20240130,12490,-1.92,20240223,7250,68.97,20230726,2.76,N,035150,500,141 억,,1837709,N,N,95,N,00,N
20240329,090412,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12220,-50,5,-0.41,23634680,1922,1.10,12290,12350,12220,15950,8590,12270,12297.00,8.16,0,-1552,12730,12500,12240,12010,11750,12615,12125,141,3680,500,9070,10,1,22515000,2751,6.80,1.33,12,0.01,1798.00,9159.00,12490,20240223,-2.16,7250,20230726,68.55,12490,-2.16,20240223,9690,26.11,20240130,12490,-2.16,20240223,7250,68.55,20230726,2.76,N,035150,500,141 억,,1837709,N,N,95,N,00,N
20240328,160417,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12270,60,2,0.49,2139801380,174489,128.34,12220,12470,11980,15870,8550,12210,12263.25,8.08,0,5433,12496,12352,12126,11982,11756,12425,12055,141,3660,500,9030,10,1,22515000,2763,6.82,1.34,12,0.77,1798.00,9159.00,12490,20240223,-1.76,7250,20230726,69.24,12490,-1.76,20240223,9690,26.63,20240130,12490,-1.76,20240223,7250,69.24,20230726,2.78,N,035150,500,141 억,,1820295,N,N,95,N,00,N
20240328,150417,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12220,10,2,0.08,2089497220,170381,125.32,12220,12470,11980,15870,8550,12210,12263.68,8.08,0,6337,12496,12352,12126,11982,11756,12425,12055,141,3660,500,9030,10,1,22515000,2751,6.80,1.33,12,0.76,1798.00,9159.00,12490,20240223,-2.16,7250,20230726,68.55,12490,-2.16,20240223,9690,26.11,20240130,12490,-2.16,20240223,7250,68.55,20230726,2.78,N,035150,500,141 억,,1820295,N,N,23,N,00,N
20240328,140412,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12250,40,2,0.33,1863009250,151857,111.70,12220,12470,11980,15870,8550,12210,12268.18,8.08,0,12567,12496,12352,12126,11982,11756,12425,12055,141,3660,500,9030,10,1,22515000,2758,6.81,1.34,12,0.67,1798.00,9159.00,12490,20240223,-1.92,7250,20230726,68.97,12490,-1.92,20240223,9690,26.42,20240130,12490,-1.92,20240223,7250,68.97,20230726,2.78,N,035150,500,141 억,,1820295,N,N,23,N,00,N
20240328,130409,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12310,100,2,0.82,1604645730,130829,96.23,12220,12470,11980,15870,8550,12210,12265.21,8.08,0,11894,12496,12352,12126,11982,11756,12425,12055,141,3660,500,9030,10,1,22515000,2772,6.85,1.34,12,0.58,1798.00,9159.00,12490,20240223,-1.44,7250,20230726,69.79,12490,-1.44,20240223,9690,27.04,20240130,12490,-1.44,20240223,7250,69.79,20230726,2.78,N,035150,500,141 억,,1820295,N,N,23,N,00,N
20240328,120415,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12320,110,2,0.90,1398175950,114077,83.91,12220,12470,11980,15870,8550,12210,12256.42,8.08,0,13554,12496,12352,12126,11982,11756,12425,12055,141,3660,500,9030,10,1,22515000,2774,6.85,1.35,12,0.51,1798.00,9159.00,12490,20240223,-1.36,7250,20230726,69.93,12490,-1.36,20240223,9690,27.14,20240130,12490,-1.36,20240223,7250,69.93,20230726,2.78,N,035150,500,141 억,,1820295,N,N,23,N,00,N
20240328,110412,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12440,230,2,1.88,1114332170,91165,67.05,12220,12450,11980,15870,8550,12210,12223.25,8.08,0,19131,12496,12352,12126,11982,11756,12425,12055,141,3660,500,9030,10,1,22515000,2801,6.92,1.36,12,0.40,1798.00,9159.00,12490,20240223,-0.40,7250,20230726,71.59,12490,-0.40,20240223,9690,28.38,20240130,12490,-0.40,20240223,7250,71.59,20230726,2.78,N,035150,500,141 억,,1820295,N,N,23,N,00,N
20240328,100415,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12240,30,2,0.25,873059900,71658,52.71,12220,12450,11980,15870,8550,12210,12183.70,8.08,0,23665,12496,12352,12126,11982,11756,12425,12055,141,3660,500,9030,10,1,22515000,2756,6.81,1.34,12,0.32,1798.00,9159.00,12490,20240223,-2.00,7250,20230726,68.83,12490,-2.00,20240223,9690,26.32,20240130,12490,-2.00,20240223,7250,68.83,20230726,2.78,N,035150,500,141 억,,1820295,N,N,23,N,00,N
20240328,090420,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12250,40,2,0.33,28434650,2319,1.71,12220,12300,12220,15870,8550,12210,12261.60,8.08,0,-620,12496,12352,12126,11982,11756,12425,12055,141,3660,500,9030,10,1,22515000,2758,6.81,1.34,12,0.01,1798.00,9159.00,12490,20240223,-1.92,7250,20230726,68.97,12490,-1.92,20240223,9690,26.42,20240130,12490,-1.92,20240223,7250,68.97,20230726,2.78,N,035150,500,141 억,,1820295,N,N,23,N,00,N
20240327,160418,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12210,310,2,2.61,1651487580,135863,81.07,11980,12270,11900,15470,8330,11900,12155.53,7.90,0,68909,12166,12032,11776,11642,11386,12100,11710,141,3570,500,8800,10,1,22515000,2749,6.79,1.33,12,0.60,1798.00,9159.00,12490,20240223,-2.24,7250,20230726,68.41,12490,-2.24,20240223,9690,26.01,20240130,12490,-2.24,20240223,7250,68.41,20230726,2.85,N,035150,500,141 억,,1778068,N,N,23,N,00,N
20240327,150419,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12180,280,2,2.35,1588997470,130742,78.02,11980,12270,11900,15470,8330,11900,12153.69,7.90,0,67056,12166,12032,11776,11642,11386,12100,11710,141,3570,500,8800,10,1,22515000,2742,6.77,1.33,12,0.58,1798.00,9159.00,12490,20240223,-2.48,7250,20230726,68.00,12490,-2.48,20240223,9690,25.70,20240130,12490,-2.48,20240223,7250,68.00,20230726,2.85,N,035150,500,141 억,,1778068,N,N,1,N,00,N
20240327,140420,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12110,210,2,1.76,1202628830,98877,59.00,11980,12270,11900,15470,8330,11900,12162.88,7.90,0,38719,12166,12032,11776,11642,11386,12100,11710,141,3570,500,8800,10,1,22515000,2727,6.74,1.32,12,0.44,1798.00,9159.00,12490,20240223,-3.04,7250,20230726,67.03,12490,-3.04,20240223,9690,24.97,20240130,12490,-3.04,20240223,7250,67.03,20230726,2.85,N,035150,500,141 억,,1778068,N,N,1,N,00,N
20240327,130420,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12230,330,2,2.77,1060509950,87171,52.02,11980,12270,11900,15470,8330,11900,12165.86,7.90,0,33375,12166,12032,11776,11642,11386,12100,11710,141,3570,500,8800,10,1,22515000,2754,6.80,1.34,12,0.39,1798.00,9159.00,12490,20240223,-2.08,7250,20230726,68.69,12490,-2.08,20240223,9690,26.21,20240130,12490,-2.08,20240223,7250,68.69,20230726,2.85,N,035150,500,141 억,,1778068,N,N,1,N,00,N
20240327,120420,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12160,260,2,2.18,725195370,59750,35.65,11980,12220,11900,15470,8330,11900,12137.16,7.90,0,12333,12166,12032,11776,11642,11386,12100,11710,141,3570,500,8800,10,1,22515000,2738,6.76,1.33,12,0.27,1798.00,9159.00,12490,20240223,-2.64,7250,20230726,67.72,12490,-2.64,20240223,9690,25.49,20240130,12490,-2.64,20240223,7250,67.72,20230726,2.85,N,035150,500,141 억,,1778068,N,N,1,N,00,N
20240327,110419,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12110,210,2,1.76,575312010,47422,28.30,11980,12220,11900,15470,8330,11900,12131.75,7.90,0,4031,12166,12032,11776,11642,11386,12100,11710,141,3570,500,8800,10,1,22515000,2727,6.74,1.32,12,0.21,1798.00,9159.00,12490,20240223,-3.04,7250,20230726,67.03,12490,-3.04,20240223,9690,24.97,20240130,12490,-3.04,20240223,7250,67.03,20230726,2.85,N,035150,500,141 억,,1778068,N,N,1,N,00,N
20240327,100415,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12130,230,2,1.93,445055970,36698,21.90,11980,12220,11900,15470,8330,11900,12127.53,7.90,0,3704,12166,12032,11776,11642,11386,12100,11710,141,3570,500,8800,10,1,22515000,2731,6.75,1.32,12,0.16,1798.00,9159.00,12490,20240223,-2.88,7250,20230726,67.31,12490,-2.88,20240223,9690,25.18,20240130,12490,-2.88,20240223,7250,67.31,20230726,2.85,N,035150,500,141 억,,1778068,N,N,1,N,00,N
20240327,090420,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11910,10,2,0.08,22129730,1848,1.10,11980,11980,11900,15470,8330,11900,11974.96,7.90,0,-142,12166,12032,11776,11642,11386,12100,11710,141,3570,500,8800,10,1,22515000,2682,6.62,1.30,12,0.01,1798.00,9159.00,12490,20240223,-4.64,7250,20230726,64.28,12490,-4.64,20240223,9690,22.91,20240130,12490,-4.64,20240223,7250,64.28,20230726,2.85,N,035150,500,141 억,,1778068,N,N,1,N,00,N
20240326,160351,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11900,300,2,2.59,1973492990,167278,127.98,11650,11910,11520,15080,8120,11600,11797.62,7.74,0,53251,11833,11716,11533,11416,11233,11775,11475,141,3480,500,8580,10,1,22515000,2679,6.62,1.30,12,0.74,1798.00,9159.00,12490,20240223,-4.72,7250,20230726,64.14,12490,-4.72,20240223,9690,22.81,20240130,12490,-4.72,20240223,7250,64.14,20230726,2.79,N,035150,500,141 억,,1742551,N,N,1,N,00,N
20240326,150413,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11880,280,2,2.41,1372779980,116440,89.09,11650,11910,11520,15080,8120,11600,11789.59,7.74,0,48987,11833,11716,11533,11416,11233,11775,11475,141,3480,500,8580,10,1,22515000,2675,6.61,1.30,12,0.52,1798.00,9159.00,12490,20240223,-4.88,7250,20230726,63.86,12490,-4.88,20240223,9690,22.60,20240130,12490,-4.88,20240223,7250,63.86,20230726,2.79,N,035150,500,141 억,,1742551,N,N,34,N,00,N
20240326,140412,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11840,240,2,2.07,1103018290,93691,71.68,11650,11880,11520,15080,8120,11600,11772.94,7.74,0,37213,11833,11716,11533,11416,11233,11775,11475,141,3480,500,8580,10,1,22515000,2666,6.59,1.29,12,0.42,1798.00,9159.00,12490,20240223,-5.20,7250,20230726,63.31,12490,-5.20,20240223,9690,22.19,20240130,12490,-5.20,20240223,7250,63.31,20230726,2.79,N,035150,500,141 억,,1742551,N,N,34,N,00,N
20240326,130410,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11830,230,2,1.98,534831450,45628,34.91,11650,11850,11520,15080,8120,11600,11721.56,7.74,0,11460,11833,11716,11533,11416,11233,11775,11475,141,3480,500,8580,10,1,22515000,2664,6.58,1.29,12,0.20,1798.00,9159.00,12490,20240223,-5.28,7250,20230726,63.17,12490,-5.28,20240223,9690,22.08,20240130,12490,-5.28,20240223,7250,63.17,20230726,2.79,N,035150,500,141 억,,1742551,N,N,34,N,00,N
20240326,120412,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11730,130,2,1.12,307136490,26269,20.10,11650,11800,11520,15080,8120,11600,11691.97,7.74,0,5399,11833,11716,11533,11416,11233,11775,11475,141,3480,500,8580,10,1,22515000,2641,6.52,1.28,12,0.12,1798.00,9159.00,12490,20240223,-6.08,7250,20230726,61.79,12490,-6.08,20240223,9690,21.05,20240130,12490,-6.08,20240223,7250,61.79,20230726,2.79,N,035150,500,141 억,,1742551,N,N,34,N,00,N
20240326,110406,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11700,100,2,0.86,166654540,14255,10.91,11650,11800,11520,15080,8120,11600,11690.95,7.74,0,6341,11833,11716,11533,11416,11233,11775,11475,141,3480,500,8580,10,1,22515000,2634,6.51,1.28,12,0.06,1798.00,9159.00,12490,20240223,-6.33,7250,20230726,61.38,12490,-6.33,20240223,9690,20.74,20240130,12490,-6.33,20240223,7250,61.38,20230726,2.79,N,035150,500,141 억,,1742551,N,N,34,N,00,N
20240326,100414,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11690,90,2,0.78,85328330,7295,5.58,11650,11800,11520,15080,8120,11600,11696.82,7.74,0,3465,11833,11716,11533,11416,11233,11775,11475,141,3480,500,8580,10,1,22515000,2632,6.50,1.28,12,0.03,1798.00,9159.00,12490,20240223,-6.41,7250,20230726,61.24,12490,-6.41,20240223,9690,20.64,20240130,12490,-6.41,20240223,7250,61.24,20230726,2.79,N,035150,500,141 억,,1742551,N,N,34,N,00,N
20240326,090411,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11670,70,2,0.60,9509460,817,0.63,11650,11800,11520,15080,8120,11600,11639.49,7.74,0,158,11833,11716,11533,11416,11233,11775,11475,141,3480,500,8580,10,1,22515000,2628,6.49,1.27,12,0.00,1798.00,9159.00,12490,20240223,-6.57,7250,20230726,60.97,12490,-6.57,20240223,9690,20.43,20240130,12490,-6.57,20240223,7250,60.97,20230726,2.79,N,035150,500,141 억,,1742551,N,N,34,N,00,N
20240325,160424,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11600,210,2,1.84,1505379750,130583,60.73,11380,11650,11350,14800,7980,11390,11528.14,7.63,0,19464,11756,11572,11296,11112,10836,11665,11205,141,3410,500,8420,10,1,22515000,2612,6.45,1.27,12,0.58,1798.00,9159.00,12490,20240223,-7.13,7250,20230726,60.00,12490,-7.13,20240223,9690,19.71,20240130,12490,-7.13,20240223,7250,60.00,20230726,2.69,N,035150,500,141 억,,1717384,N,N,34,N,00,N
20240325,150427,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11620,230,2,2.02,1461044670,126761,58.95,11380,11650,11350,14800,7980,11390,11525.98,7.63,0,19117,11756,11572,11296,11112,10836,11665,11205,141,3410,500,8420,10,1,22515000,2616,6.46,1.27,12,0.56,1798.00,9159.00,12490,20240223,-6.97,7250,20230726,60.28,12490,-6.97,20240223,9690,19.92,20240130,12490,-6.97,20240223,7250,60.28,20230726,2.69,N,035150,500,141 억,,1717384,N,N,3,N,00,N
20240325,140426,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11520,130,2,1.14,1198987300,104102,48.41,11380,11650,11350,14800,7980,11390,11517.43,7.63,0,6286,11756,11572,11296,11112,10836,11665,11205,141,3410,500,8420,10,1,22515000,2594,6.41,1.26,12,0.46,1798.00,9159.00,12490,20240223,-7.77,7250,20230726,58.90,12490,-7.77,20240223,9690,18.89,20240130,12490,-7.77,20240223,7250,58.90,20230726,2.69,N,035150,500,141 억,,1717384,N,N,3,N,00,N
20240325,130427,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11510,120,2,1.05,984178330,85478,39.75,11380,11650,11350,14800,7980,11390,11513.82,7.63,0,5627,11756,11572,11296,11112,10836,11665,11205,141,3410,500,8420,10,1,22515000,2591,6.40,1.26,12,0.38,1798.00,9159.00,12490,20240223,-7.85,7250,20230726,58.76,12490,-7.85,20240223,9690,18.78,20240130,12490,-7.85,20240223,7250,58.76,20230726,2.69,N,035150,500,141 억,,1717384,N,N,3,N,00,N
20240325,120431,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11630,240,2,2.11,863740470,75094,34.92,11380,11630,11350,14800,7980,11390,11502.12,7.63,0,8639,11756,11572,11296,11112,10836,11665,11205,141,3410,500,8420,10,1,22515000,2618,6.47,1.27,12,0.33,1798.00,9159.00,12490,20240223,-6.89,7250,20230726,60.41,12490,-6.89,20240223,9690,20.02,20240130,12490,-6.89,20240223,7250,60.41,20230726,2.69,N,035150,500,141 억,,1717384,N,N,3,N,00,N
20240325,110428,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11470,80,2,0.70,623920130,54279,25.24,11380,11620,11350,14800,7980,11390,11494.69,7.63,0,-1942,11756,11572,11296,11112,10836,11665,11205,141,3410,500,8420,10,1,22515000,2582,6.38,1.25,12,0.24,1798.00,9159.00,12490,20240223,-8.17,7250,20230726,58.21,12490,-8.17,20240223,9690,18.37,20240130,12490,-8.17,20240223,7250,58.21,20230726,2.69,N,035150,500,141 억,,1717384,N,N,3,N,00,N
20240325,100426,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11500,110,2,0.97,173295480,15157,7.05,11380,11500,11350,14800,7980,11390,11433.36,7.63,0,-2201,11756,11572,11296,11112,10836,11665,11205,141,3410,500,8420,10,1,22515000,2589,6.40,1.26,12,0.07,1798.00,9159.00,12490,20240223,-7.93,7250,20230726,58.62,12490,-7.93,20240223,9690,18.68,20240130,12490,-7.93,20240223,7250,58.62,20230726,2.69,N,035150,500,141 억,,1717384,N,N,3,N,00,N
20240325,090428,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11380,-10,5,-0.09,21372840,1882,0.88,11380,11380,11350,14800,7980,11390,11356.45,7.63,0,494,11756,11572,11296,11112,10836,11665,11205,141,3410,500,8420,10,1,22515000,2562,6.33,1.24,12,0.01,1798.00,9159.00,12490,20240223,-8.89,7250,20230726,56.97,12490,-8.89,20240223,9690,17.44,20240130,12490,-8.89,20240223,7250,56.97,20230726,2.69,N,035150,500,141 억,,1717384,N,N,3,N,00,N
20240322,160425,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11390,40,2,0.35,2397073030,214301,97.92,11320,11480,11020,14750,7950,11350,11185.40,7.52,0,26906,11936,11642,11496,11202,11056,11570,11130,141,3400,500,8390,10,1,22515000,2564,6.09,1.49,12,0.95,1871.00,7626.00,12490,20240223,-8.81,7250,20230726,57.10,12490,-8.81,20240223,9690,17.54,20240130,12490,-8.81,20240223,7250,57.10,20230726,2.70,N,035150,500,141 억,,1693068,N,N,3,N,00,N
20240322,150429,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11410,60,2,0.53,2365566780,211533,96.65,11320,11480,11020,14750,7950,11350,11182.83,7.52,0,27216,11936,11642,11496,11202,11056,11570,11130,141,3400,500,8390,10,1,22515000,2569,6.10,1.50,12,0.94,1871.00,7626.00,12490,20240223,-8.65,7250,20230726,57.38,12490,-8.65,20240223,9690,17.75,20240130,12490,-8.65,20240223,7250,57.38,20230726,2.70,N,035150,500,141 억,,1693068,N,N,26,N,00,N
20240322,140423,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11400,50,2,0.44,2222845020,199033,90.94,11320,11480,11020,14750,7950,11350,11168.06,7.52,0,28000,11936,11642,11496,11202,11056,11570,11130,141,3400,500,8390,10,1,22515000,2567,6.09,1.49,12,0.88,1871.00,7626.00,12490,20240223,-8.73,7250,20230726,57.24,12490,-8.73,20240223,9690,17.65,20240130,12490,-8.73,20240223,7250,57.24,20230726,2.70,N,035150,500,141 억,,1693068,N,N,26,N,00,N
20240322,130426,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11250,-100,5,-0.88,2046192630,183456,83.83,11320,11330,11020,14750,7950,11350,11153.40,7.52,0,23070,11936,11642,11496,11202,11056,11570,11130,141,3400,500,8390,10,1,22515000,2533,6.01,1.48,12,0.81,1871.00,7626.00,12490,20240223,-9.93,7250,20230726,55.17,12490,-9.93,20240223,9690,16.10,20240130,12490,-9.93,20240223,7250,55.17,20230726,2.70,N,035150,500,141 억,,1693068,N,N,26,N,00,N
20240322,120421,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11110,-240,5,-2.11,1860609540,166820,76.22,11320,11330,11020,14750,7950,11350,11153.18,7.52,0,11696,11936,11642,11496,11202,11056,11570,11130,141,3400,500,8390,10,1,22515000,2501,5.94,1.46,12,0.74,1871.00,7626.00,12490,20240223,-11.05,7250,20230726,53.24,12490,-11.05,20240223,9690,14.65,20240130,12490,-11.05,20240223,7250,53.24,20230726,2.70,N,035150,500,141 억,,1693068,N,N,26,N,00,N
20240322,110428,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11100,-250,5,-2.20,1666167910,149292,68.22,11320,11330,11020,14750,7950,11350,11160.23,7.52,0,1092,11936,11642,11496,11202,11056,11570,11130,141,3400,500,8390,10,1,22515000,2499,5.93,1.46,12,0.66,1871.00,7626.00,12490,20240223,-11.13,7250,20230726,53.10,12490,-11.13,20240223,9690,14.55,20240130,12490,-11.13,20240223,7250,53.10,20230726,2.70,N,035150,500,141 억,,1693068,N,N,26,N,00,N
20240322,100424,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11120,-230,5,-2.03,1384490340,123986,56.65,11320,11330,11020,14750,7950,11350,11166.24,7.52,0,-9502,11936,11642,11496,11202,11056,11570,11130,141,3400,500,8390,10,1,22515000,2504,5.94,1.46,12,0.55,1871.00,7626.00,12490,20240223,-10.97,7250,20230726,53.38,12490,-10.97,20240223,9690,14.76,20240130,12490,-10.97,20240223,7250,53.38,20230726,2.70,N,035150,500,141 억,,1693068,N,N,26,N,00,N
20240322,090422,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11160,-190,5,-1.67,118214150,10516,4.81,11320,11330,11150,14750,7950,11350,11239.47,7.52,0,-2697,11936,11642,11496,11202,11056,11570,11130,141,3400,500,8390,10,1,22515000,2513,5.96,1.46,12,0.05,1871.00,7626.00,12490,20240223,-10.65,7250,20230726,53.93,12490,-10.65,20240223,9690,15.17,20240130,12490,-10.65,20240223,7250,53.93,20230726,2.70,N,035150,500,141 억,,1693068,N,N,26,N,00,N
20240321,160423,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11350,-390,5,-3.32,2510154960,218695,245.85,11790,11790,11350,15260,8220,11740,11477.88,7.49,0,4527,12026,11882,11736,11592,11446,11955,11665,141,3520,500,8680,10,1,22515000,2555,6.07,1.49,12,0.97,1871.00,7626.00,12490,20240223,-9.13,7250,20230726,56.55,12490,-9.13,20240223,9690,17.13,20240130,12490,-9.13,20240223,7250,56.55,20230726,2.66,N,035150,500,141 억,,1686776,N,N,26,N,00,N
20240321,150423,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11370,-370,5,-3.15,2381048390,207330,233.08,11790,11790,11370,15260,8220,11740,11484.34,7.49,0,6743,12026,11882,11736,11592,11446,11955,11665,141,3520,500,8680,10,1,22515000,2560,6.08,1.49,12,0.92,1871.00,7626.00,12490,20240223,-8.97,7250,20230726,56.83,12490,-8.97,20240223,9690,17.34,20240130,12490,-8.97,20240223,7250,56.83,20230726,2.66,N,035150,500,141 억,,1686776,N,N,19,N,00,N
20240321,140424,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11400,-340,5,-2.90,2173311390,189078,212.56,11790,11790,11370,15260,8220,11740,11494.26,7.49,0,10419,12026,11882,11736,11592,11446,11955,11665,141,3520,500,8680,10,1,22515000,2567,6.09,1.49,12,0.84,1871.00,7626.00,12490,20240223,-8.73,7250,20230726,57.24,12490,-8.73,20240223,9690,17.65,20240130,12490,-8.73,20240223,7250,57.24,20230726,2.66,N,035150,500,141 억,,1686776,N,N,19,N,00,N
20240321,130421,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11550,-190,5,-1.62,1574315690,136636,153.60,11790,11790,11400,15260,8220,11740,11521.97,7.49,0,15134,12026,11882,11736,11592,11446,11955,11665,141,3520,500,8680,10,1,22515000,2600,6.17,1.51,12,0.61,1871.00,7626.00,12490,20240223,-7.53,7250,20230726,59.31,12490,-7.53,20240223,9690,19.20,20240130,12490,-7.53,20240223,7250,59.31,20230726,2.66,N,035150,500,141 억,,1686776,N,N,19,N,00,N
20240321,120423,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11480,-260,5,-2.21,1528290180,132643,149.11,11790,11790,11400,15260,8220,11740,11521.83,7.49,0,16012,12026,11882,11736,11592,11446,11955,11665,141,3520,500,8680,10,1,22515000,2585,6.14,1.51,12,0.59,1871.00,7626.00,12490,20240223,-8.09,7250,20230726,58.34,12490,-8.09,20240223,9690,18.47,20240130,12490,-8.09,20240223,7250,58.34,20230726,2.66,N,035150,500,141 억,,1686776,N,N,19,N,00,N
20240321,110423,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11570,-170,5,-1.45,1361770980,118215,132.89,11790,11790,11400,15260,8220,11740,11519.44,7.49,0,11436,12026,11882,11736,11592,11446,11955,11665,141,3520,500,8680,10,1,22515000,2605,6.18,1.52,12,0.53,1871.00,7626.00,12490,20240223,-7.37,7250,20230726,59.59,12490,-7.37,20240223,9690,19.40,20240130,12490,-7.37,20240223,7250,59.59,20230726,2.66,N,035150,500,141 억,,1686776,N,N,19,N,00,N
20240321,100422,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11430,-310,5,-2.64,885388920,76839,86.38,11790,11790,11400,15260,8220,11740,11522.65,7.49,0,12492,12026,11882,11736,11592,11446,11955,11665,141,3520,500,8680,10,1,22515000,2573,6.11,1.50,12,0.34,1871.00,7626.00,12490,20240223,-8.49,7250,20230726,57.66,12490,-8.49,20240223,9690,17.96,20240130,12490,-8.49,20240223,7250,57.66,20230726,2.66,N,035150,500,141 억,,1686776,N,N,19,N,00,N
20240321,090424,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11740,0,3,0.00,8747890,745,0.84,11790,11790,11730,15260,8220,11740,11742.13,7.49,0,-98,12026,11882,11736,11592,11446,11955,11665,141,3520,500,8680,10,1,22515000,2643,6.27,1.54,12,0.00,1871.00,7626.00,12490,20240223,-6.00,7250,20230726,61.93,12490,-6.00,20240223,9690,21.16,20240130,12490,-6.00,20240223,7250,61.93,20230726,2.66,N,035150,500,141 억,,1686776,N,N,19,N,00,N
20240320,160420,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11740,20,2,0.17,1039662530,88912,68.72,11720,11880,11590,15230,8210,11720,11693.16,7.46,0,8006,12040,11880,11760,11600,11480,11820,11540,141,3510,500,8670,10,1,22515000,2643,6.27,1.54,12,0.39,1871.00,7626.00,12490,20240223,-6.00,7250,20230726,61.93,12490,-6.00,20240223,9690,21.16,20240130,12490,-6.00,20240223,7250,61.93,20230726,2.64,N,035150,500,141 억,,1680634,N,N,19,N,00,N
20240320,150421,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11730,10,2,0.09,975659910,83447,64.50,11720,11880,11590,15230,8210,11720,11691.97,7.46,0,7256,12040,11880,11760,11600,11480,11820,11540,141,3510,500,8670,10,1,22515000,2641,6.27,1.54,12,0.37,1871.00,7626.00,12490,20240223,-6.08,7250,20230726,61.79,12490,-6.08,20240223,9690,21.05,20240130,12490,-6.08,20240223,7250,61.79,20230726,2.64,N,035150,500,141 억,,1680634,N,N,11,N,00,N
20240320,140425,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11660,-60,5,-0.51,711868290,60897,47.07,11720,11880,11590,15230,8210,11720,11689.71,7.46,0,4893,12040,11880,11760,11600,11480,11820,11540,141,3510,500,8670,10,1,22515000,2625,6.23,1.53,12,0.27,1871.00,7626.00,12490,20240223,-6.65,7250,20230726,60.83,12490,-6.65,20240223,9690,20.33,20240130,12490,-6.65,20240223,7250,60.83,20230726,2.64,N,035150,500,141 억,,1680634,N,N,11,N,00,N
20240320,130425,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11730,10,2,0.09,398467700,34045,26.32,11720,11880,11590,15230,8210,11720,11704.15,7.46,0,1406,12040,11880,11760,11600,11480,11820,11540,141,3510,500,8670,10,1,22515000,2641,6.27,1.54,12,0.15,1871.00,7626.00,12490,20240223,-6.08,7250,20230726,61.79,12490,-6.08,20240223,9690,21.05,20240130,12490,-6.08,20240223,7250,61.79,20230726,2.64,N,035150,500,141 억,,1680634,N,N,11,N,00,N
20240320,120423,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11700,-20,5,-0.17,329975690,28190,21.79,11720,11880,11590,15230,8210,11720,11705.42,7.46,0,-1165,12040,11880,11760,11600,11480,11820,11540,141,3510,500,8670,10,1,22515000,2634,6.25,1.53,12,0.13,1871.00,7626.00,12490,20240223,-6.33,7250,20230726,61.38,12490,-6.33,20240223,9690,20.74,20240130,12490,-6.33,20240223,7250,61.38,20230726,2.64,N,035150,500,141 억,,1680634,N,N,11,N,00,N
20240320,110423,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11690,-30,5,-0.26,226553650,19311,14.93,11720,11880,11610,15230,8210,11720,11731.84,7.46,0,-2547,12040,11880,11760,11600,11480,11820,11540,141,3510,500,8670,10,1,22515000,2632,6.25,1.53,12,0.09,1871.00,7626.00,12490,20240223,-6.41,7250,20230726,61.24,12490,-6.41,20240223,9690,20.64,20240130,12490,-6.41,20240223,7250,61.24,20230726,2.64,N,035150,500,141 억,,1680634,N,N,11,N,00,N
20240320,100420,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11820,100,2,0.85,169785850,14486,11.20,11720,11880,11610,15230,8210,11720,11720.69,7.46,0,-1334,12040,11880,11760,11600,11480,11820,11540,141,3510,500,8670,10,1,22515000,2661,6.32,1.55,12,0.06,1871.00,7626.00,12490,20240223,-5.36,7250,20230726,63.03,12490,-5.36,20240223,9690,21.98,20240130,12490,-5.36,20240223,7250,63.03,20230726,2.64,N,035150,500,141 억,,1680634,N,N,11,N,00,N
20240320,090418,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11700,-20,5,-0.17,7593070,647,0.50,11720,11800,11690,15230,8210,11720,11735.81,7.46,0,-296,12040,11880,11760,11600,11480,11820,11540,141,3510,500,8670,10,1,22515000,2634,6.25,1.53,12,0.00,1871.00,7626.00,12490,20240223,-6.33,7250,20230726,61.38,12490,-6.33,20240223,9690,20.74,20240130,12490,-6.33,20240223,7250,61.38,20230726,2.64,N,035150,500,141 억,,1680634,N,N,11,N,00,N
20240319,160414,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11720,-220,5,-1.84,1522719770,129374,107.65,11920,11920,11640,15520,8360,11940,11769.91,7.39,0,20903,12473,12206,12033,11766,11593,12120,11680,141,3580,500,8830,10,1,22515000,2639,6.26,1.54,12,0.57,1871.00,7626.00,12490,20240223,-6.16,7250,20230726,61.66,12490,-6.16,20240223,9690,20.95,20240130,12490,-6.16,20240223,7250,61.66,20230726,2.63,N,035150,500,141 억,,1663681,N,N,11,N,00,N
20240319,150421,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11700,-240,5,-2.01,1444005520,122652,102.06,11920,11920,11640,15520,8360,11940,11773.19,7.39,0,20956,12473,12206,12033,11766,11593,12120,11680,141,3580,500,8830,10,1,22515000,2634,6.25,1.53,12,0.54,1871.00,7626.00,12490,20240223,-6.33,7250,20230726,61.38,12490,-6.33,20240223,9690,20.74,20240130,12490,-6.33,20240223,7250,61.38,20230726,2.63,N,035150,500,141 억,,1663681,N,N,585,N,00,N
20240319,140421,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11740,-200,5,-1.68,1255812020,106545,88.65,11920,11920,11700,15520,8360,11940,11786.68,7.39,0,16217,12473,12206,12033,11766,11593,12120,11680,141,3580,500,8830,10,1,22515000,2643,6.27,1.54,12,0.47,1871.00,7626.00,12490,20240223,-6.00,7250,20230726,61.93,12490,-6.00,20240223,9690,21.16,20240130,12490,-6.00,20240223,7250,61.93,20230726,2.63,N,035150,500,141 억,,1663681,N,N,585,N,00,N
20240319,130357,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11710,-230,5,-1.93,835900610,70926,59.02,11920,11920,11700,15520,8360,11940,11785.53,7.39,0,12821,12473,12206,12033,11766,11593,12120,11680,141,3580,500,8830,10,1,22515000,2637,6.26,1.54,12,0.32,1871.00,7626.00,12490,20240223,-6.24,7250,20230726,61.52,12490,-6.24,20240223,9690,20.85,20240130,12490,-6.24,20240223,7250,61.52,20230726,2.63,N,035150,500,141 억,,1663681,N,N,585,N,00,N
20240319,120420,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11730,-210,5,-1.76,747433270,63375,52.73,11920,11920,11700,15520,8360,11940,11793.82,7.39,0,9885,12473,12206,12033,11766,11593,12120,11680,141,3580,500,8830,10,1,22515000,2641,6.27,1.54,12,0.28,1871.00,7626.00,12490,20240223,-6.08,7250,20230726,61.79,12490,-6.08,20240223,9690,21.05,20240130,12490,-6.08,20240223,7250,61.79,20230726,2.63,N,035150,500,141 억,,1663681,N,N,585,N,00,N
20240319,110419,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11710,-230,5,-1.93,666137540,56443,46.96,11920,11920,11700,15520,8360,11940,11801.95,7.39,0,8030,12473,12206,12033,11766,11593,12120,11680,141,3580,500,8830,10,1,22515000,2637,6.26,1.54,12,0.25,1871.00,7626.00,12490,20240223,-6.24,7250,20230726,61.52,12490,-6.24,20240223,9690,20.85,20240130,12490,-6.24,20240223,7250,61.52,20230726,2.63,N,035150,500,141 억,,1663681,N,N,585,N,00,N
20240319,100420,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11830,-110,5,-0.92,376046200,31815,26.47,11920,11920,11780,15520,8360,11940,11819.78,7.39,0,6686,12473,12206,12033,11766,11593,12120,11680,141,3580,500,8830,10,1,22515000,2664,6.32,1.55,12,0.14,1871.00,7626.00,12490,20240223,-5.28,7250,20230726,63.17,12490,-5.28,20240223,9690,22.08,20240130,12490,-5.28,20240223,7250,63.17,20230726,2.63,N,035150,500,141 억,,1663681,N,N,585,N,00,N
20240319,090419,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11910,-30,5,-0.25,40536290,3427,2.85,11920,11920,11800,15520,8360,11940,11828.51,7.39,0,1669,12473,12206,12033,11766,11593,12120,11680,141,3580,500,8830,10,1,22515000,2682,6.37,1.56,12,0.02,1871.00,7626.00,12490,20240223,-4.64,7250,20230726,64.28,12490,-4.64,20240223,9690,22.91,20240130,12490,-4.64,20240223,7250,64.28,20230726,2.63,N,035150,500,141 억,,1663681,N,N,585,N,00,N
20240318,160417,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11940,-350,5,-2.85,1438411030,120081,75.94,12290,12300,11860,15970,8610,12290,11978.69,7.36,0,9493,12550,12420,12230,12100,11910,12485,12165,141,3680,500,9090,10,1,22515000,2688,6.38,1.57,12,0.53,1871.00,7626.00,12490,20240223,-4.40,7250,20230726,64.69,12490,-4.40,20240223,9690,23.22,20240130,12490,-4.40,20240223,7250,64.69,20230726,2.76,N,035150,500,141 억,,1657303,N,N,585,N,00,N
20240318,150419,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11950,-340,5,-2.77,1322485300,110373,69.80,12290,12300,11860,15970,8610,12290,11981.96,7.36,0,6425,12550,12420,12230,12100,11910,12485,12165,141,3680,500,9090,10,1,22515000,2691,6.39,1.57,12,0.49,1871.00,7626.00,12490,20240223,-4.32,7250,20230726,64.83,12490,-4.32,20240223,9690,23.32,20240130,12490,-4.32,20240223,7250,64.83,20230726,2.76,N,035150,500,141 억,,1657303,N,N,11,N,00,N
20240318,140417,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11990,-300,5,-2.44,689108670,57373,36.28,12290,12300,11860,15970,8610,12290,12011.03,7.36,0,5964,12550,12420,12230,12100,11910,12485,12165,141,3680,500,9090,10,1,22515000,2700,6.41,1.57,12,0.25,1871.00,7626.00,12490,20240223,-4.00,7250,20230726,65.38,12490,-4.00,20240223,9690,23.74,20240130,12490,-4.00,20240223,7250,65.38,20230726,2.76,N,035150,500,141 억,,1657303,N,N,11,N,00,N
20240318,130418,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12070,-220,5,-1.79,525076590,43691,27.63,12290,12300,11860,15970,8610,12290,12017.96,7.36,0,4310,12550,12420,12230,12100,11910,12485,12165,141,3680,500,9090,10,1,22515000,2718,6.45,1.58,12,0.19,1871.00,7626.00,12490,20240223,-3.36,7250,20230726,66.48,12490,-3.36,20240223,9690,24.56,20240130,12490,-3.36,20240223,7250,66.48,20230726,2.76,N,035150,500,141 억,,1657303,N,N,11,N,00,N
20240318,120416,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12030,-260,5,-2.12,464706590,38671,24.46,12290,12300,11860,15970,8610,12290,12016.93,7.36,0,4203,12550,12420,12230,12100,11910,12485,12165,141,3680,500,9090,10,1,22515000,2709,6.43,1.58,12,0.17,1871.00,7626.00,12490,20240223,-3.68,7250,20230726,65.93,12490,-3.68,20240223,9690,24.15,20240130,12490,-3.68,20240223,7250,65.93,20230726,2.76,N,035150,500,141 억,,1657303,N,N,11,N,00,N
20240318,110419,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12040,-250,5,-2.03,331939340,27602,17.46,12290,12300,11860,15970,8610,12290,12025.92,7.36,0,2221,12550,12420,12230,12100,11910,12485,12165,141,3680,500,9090,10,1,22515000,2711,6.44,1.58,12,0.12,1871.00,7626.00,12490,20240223,-3.60,7250,20230726,66.07,12490,-3.60,20240223,9690,24.25,20240130,12490,-3.60,20240223,7250,66.07,20230726,2.76,N,035150,500,141 억,,1657303,N,N,11,N,00,N
20240318,100416,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12170,-120,5,-0.98,226730090,18894,11.95,12290,12300,11860,15970,8610,12290,12000.11,7.36,0,1525,12550,12420,12230,12100,11910,12485,12165,141,3680,500,9090,10,1,22515000,2740,6.50,1.60,12,0.08,1871.00,7626.00,12490,20240223,-2.56,7250,20230726,67.86,12490,-2.56,20240223,9690,25.59,20240130,12490,-2.56,20240223,7250,67.86,20230726,2.76,N,035150,500,141 억,,1657303,N,N,11,N,00,N
20240318,090416,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11920,-370,5,-3.01,95758730,8012,5.07,12290,12300,11860,15970,8610,12290,11951.91,7.36,0,356,12550,12420,12230,12100,11910,12485,12165,141,3680,500,9090,10,1,22515000,2684,6.37,1.56,12,0.04,1871.00,7626.00,12490,20240223,-4.56,7250,20230726,64.41,12490,-4.56,20240223,9690,23.01,20240130,12490,-4.56,20240223,7250,64.41,20230726,2.76,N,035150,500,141 억,,1657303,N,N,11,N,00,N
20240315,160412,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12290,0,3,0.00,1923111090,157875,75.86,12270,12360,12040,15970,8610,12290,12180.97,7.30,0,12709,12696,12492,12166,11962,11636,12595,12065,141,3680,500,9090,10,1,22515000,2767,6.57,1.61,12,0.70,1871.00,7626.00,12490,20240223,-1.60,7250,20230726,69.52,12490,-1.60,20240223,9690,26.83,20240130,12490,-1.60,20240223,7250,69.52,20230726,2.82,N,035150,500,141 억,,1643769,N,N,11,N,00,N
20240315,150354,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12260,-30,5,-0.24,1876825890,154102,74.05,12270,12360,12040,15970,8610,12290,12179.11,7.30,0,13137,12696,12492,12166,11962,11636,12595,12065,141,3680,500,9090,10,1,22515000,2760,6.55,1.61,12,0.68,1871.00,7626.00,12490,20240223,-1.84,7250,20230726,69.10,12490,-1.84,20240223,9690,26.52,20240130,12490,-1.84,20240223,7250,69.10,20230726,2.82,N,035150,500,141 억,,1643769,N,N,83,N,00,N
20240315,140351,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12230,-60,5,-0.49,1641039020,134820,64.78,12270,12360,12040,15970,8610,12290,12172.07,7.30,0,5739,12696,12492,12166,11962,11636,12595,12065,141,3680,500,9090,10,1,22515000,2754,6.54,1.60,12,0.60,1871.00,7626.00,12490,20240223,-2.08,7250,20230726,68.69,12490,-2.08,20240223,9690,26.21,20240130,12490,-2.08,20240223,7250,68.69,20230726,2.82,N,035150,500,141 억,,1643769,N,N,83,N,00,N
20240315,130415,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12220,-70,5,-0.57,1346914040,110880,53.28,12270,12320,12040,15970,8610,12290,12147.49,7.30,0,2241,12696,12492,12166,11962,11636,12595,12065,141,3680,500,9090,10,1,22515000,2751,6.53,1.60,12,0.49,1871.00,7626.00,12490,20240223,-2.16,7250,20230726,68.55,12490,-2.16,20240223,9690,26.11,20240130,12490,-2.16,20240223,7250,68.55,20230726,2.82,N,035150,500,141 억,,1643769,N,N,83,N,00,N
20240315,120415,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12080,-210,5,-1.71,820482280,67564,32.46,12270,12320,12040,15970,8610,12290,12143.78,7.30,0,-19619,12696,12492,12166,11962,11636,12595,12065,141,3680,500,9090,10,1,22515000,2720,6.46,1.58,12,0.30,1871.00,7626.00,12490,20240223,-3.28,7250,20230726,66.62,12490,-3.28,20240223,9690,24.66,20240130,12490,-3.28,20240223,7250,66.62,20230726,2.82,N,035150,500,141 억,,1643769,N,N,83,N,00,N
20240315,110413,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12120,-170,5,-1.38,563618620,46290,22.24,12270,12320,12060,15970,8610,12290,12175.82,7.30,0,-10398,12696,12492,12166,11962,11636,12595,12065,141,3680,500,9090,10,1,22515000,2729,6.48,1.59,12,0.21,1871.00,7626.00,12490,20240223,-2.96,7250,20230726,67.17,12490,-2.96,20240223,9690,25.08,20240130,12490,-2.96,20240223,7250,67.17,20230726,2.82,N,035150,500,141 억,,1643769,N,N,83,N,00,N
20240315,100413,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12170,-120,5,-0.98,450836750,37016,17.79,12270,12320,12060,15970,8610,12290,12179.51,7.30,0,-7940,12696,12492,12166,11962,11636,12595,12065,141,3680,500,9090,10,1,22515000,2740,6.50,1.60,12,0.16,1871.00,7626.00,12490,20240223,-2.56,7250,20230726,67.86,12490,-2.56,20240223,9690,25.59,20240130,12490,-2.56,20240223,7250,67.86,20230726,2.82,N,035150,500,141 억,,1643769,N,N,83,N,00,N
20240315,090414,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12240,-50,5,-0.41,99615250,8129,3.91,12270,12290,12170,15970,8610,12290,12254.31,7.30,0,-1855,12696,12492,12166,11962,11636,12595,12065,141,3680,500,9090,10,1,22515000,2756,6.54,1.61,12,0.04,1871.00,7626.00,12490,20240223,-2.00,7250,20230726,68.83,12490,-2.00,20240223,9690,26.32,20240130,12490,-2.00,20240223,7250,68.83,20230726,2.82,N,035150,500,141 억,,1643769,N,N,83,N,00,N
20240314,160409,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12290,390,2,3.28,2533061900,207199,195.91,11940,12370,11840,15470,8330,11900,12225.26,7.20,0,-935,12300,12100,11920,11720,11540,12200,11820,141,3570,500,8800,10,1,22515000,2767,6.57,1.61,12,0.92,1871.00,7626.00,12490,20240223,-1.60,7250,20230726,69.52,12490,-1.60,20240223,9690,26.83,20240130,12490,-1.60,20240223,7250,69.52,20230726,2.79,N,035150,500,141 억,,1621636,N,N,83,N,00,N
20240314,150411,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12280,380,2,3.19,2287089830,187134,176.94,11940,12370,11840,15470,8330,11900,12221.67,7.20,0,24,12300,12100,11920,11720,11540,12200,11820,141,3570,500,8800,10,1,22515000,2765,6.56,1.61,12,0.83,1871.00,7626.00,12490,20240223,-1.68,7250,20230726,69.38,12490,-1.68,20240223,9690,26.73,20240130,12490,-1.68,20240223,7250,69.38,20230726,2.79,N,035150,500,141 억,,1621636,N,N,14,N,00,N
20240314,140411,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12330,430,2,3.61,2115548120,173153,163.72,11940,12370,11840,15470,8330,11900,12217.80,7.20,0,2251,12300,12100,11920,11720,11540,12200,11820,141,3570,500,8800,10,1,22515000,2776,6.59,1.62,12,0.77,1871.00,7626.00,12490,20240223,-1.28,7250,20230726,70.07,12490,-1.28,20240223,9690,27.24,20240130,12490,-1.28,20240223,7250,70.07,20230726,2.79,N,035150,500,141 억,,1621636,N,N,14,N,00,N
20240314,130411,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12320,420,2,3.53,1817956330,148957,140.84,11940,12370,11840,15470,8330,11900,12204.57,7.20,0,2790,12300,12100,11920,11720,11540,12200,11820,141,3570,500,8800,10,1,22515000,2774,6.58,1.62,12,0.66,1871.00,7626.00,12490,20240223,-1.36,7250,20230726,69.93,12490,-1.36,20240223,9690,27.14,20240130,12490,-1.36,20240223,7250,69.93,20230726,2.79,N,035150,500,141 억,,1621636,N,N,14,N,00,N
20240314,120411,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12260,360,2,3.03,1491152070,122270,115.61,11940,12370,11840,15470,8330,11900,12195.57,7.20,0,8441,12300,12100,11920,11720,11540,12200,11820,141,3570,500,8800,10,1,22515000,2760,6.55,1.61,12,0.54,1871.00,7626.00,12490,20240223,-1.84,7250,20230726,69.10,12490,-1.84,20240223,9690,26.52,20240130,12490,-1.84,20240223,7250,69.10,20230726,2.79,N,035150,500,141 억,,1621636,N,N,14,N,00,N
20240314,110411,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12330,430,2,3.61,1203268690,98918,93.53,11940,12330,11840,15470,8330,11900,12164.30,7.20,0,15415,12300,12100,11920,11720,11540,12200,11820,141,3570,500,8800,10,1,22515000,2776,6.59,1.62,12,0.44,1871.00,7626.00,12490,20240223,-1.28,7250,20230726,70.07,12490,-1.28,20240223,9690,27.24,20240130,12490,-1.28,20240223,7250,70.07,20230726,2.79,N,035150,500,141 억,,1621636,N,N,14,N,00,N
20240314,100413,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12240,340,2,2.86,749166960,61898,58.52,11940,12240,11840,15470,8330,11900,12103.25,7.20,0,19266,12300,12100,11920,11720,11540,12200,11820,141,3570,500,8800,10,1,22515000,2756,6.54,1.61,12,0.27,1871.00,7626.00,12490,20240223,-2.00,7250,20230726,68.83,12490,-2.00,20240223,9690,26.32,20240130,12490,-2.00,20240223,7250,68.83,20230726,2.79,N,035150,500,141 억,,1621636,N,N,14,N,00,N
20240314,090411,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11910,10,2,0.08,4167800,350,0.33,11940,11950,11850,15470,8330,11900,11908.00,7.20,0,-93,12300,12100,11920,11720,11540,12200,11820,141,3570,500,8800,10,1,22515000,2682,6.37,1.56,12,0.00,1871.00,7626.00,12490,20240223,-4.64,7250,20230726,64.28,12490,-4.64,20240223,9690,22.91,20240130,12490,-4.64,20240223,7250,64.28,20230726,2.79,N,035150,500,141 억,,1621636,N,N,14,N,00,N
20240313,160407,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11900,0,3,0.00,1260912400,105764,66.93,11880,12120,11740,15470,8330,11900,11921.95,7.19,0,4345,12166,12032,11786,11652,11406,12100,11720,141,3570,500,8800,10,1,22515000,2679,6.36,1.56,12,0.47,1871.00,7626.00,12490,20240223,-4.72,7250,20230726,64.14,12490,-4.72,20240223,9690,22.81,20240130,12490,-4.72,20240223,7250,64.14,20230726,2.78,N,035150,500,141 억,,1619277,N,N,14,N,00,N
20240313,150406,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11840,-60,5,-0.50,1198380670,100505,63.61,11880,12120,11740,15470,8330,11900,11923.59,7.19,0,4558,12166,12032,11786,11652,11406,12100,11720,141,3570,500,8800,10,1,22515000,2666,6.33,1.55,12,0.45,1871.00,7626.00,12490,20240223,-5.20,7250,20230726,63.31,12490,-5.20,20240223,9690,22.19,20240130,12490,-5.20,20240223,7250,63.31,20230726,2.78,N,035150,500,141 억,,1619277,N,N,0,N,00,N
20240313,140410,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11810,-90,5,-0.76,1143173720,95837,60.65,11880,12120,11740,15470,8330,11900,11928.31,7.19,0,3030,12166,12032,11786,11652,11406,12100,11720,141,3570,500,8800,10,1,22515000,2659,6.31,1.55,12,0.43,1871.00,7626.00,12490,20240223,-5.44,7250,20230726,62.90,12490,-5.44,20240223,9690,21.88,20240130,12490,-5.44,20240223,7250,62.90,20230726,2.78,N,035150,500,141 억,,1619277,N,N,0,N,00,N
20240313,130412,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11780,-120,5,-1.01,1022814180,85617,54.18,11880,12120,11740,15470,8330,11900,11946.39,7.19,0,492,12166,12032,11786,11652,11406,12100,11720,141,3570,500,8800,10,1,22515000,2652,6.30,1.54,12,0.38,1871.00,7626.00,12490,20240223,-5.68,7250,20230726,62.48,12490,-5.68,20240223,9690,21.57,20240130,12490,-5.68,20240223,7250,62.48,20230726,2.78,N,035150,500,141 억,,1619277,N,N,0,N,00,N
20240313,120409,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11890,-10,5,-0.08,864263680,72227,45.71,11880,12120,11740,15470,8330,11900,11965.94,7.19,0,2161,12166,12032,11786,11652,11406,12100,11720,141,3570,500,8800,10,1,22515000,2677,6.35,1.56,12,0.32,1871.00,7626.00,12490,20240223,-4.80,7250,20230726,64.00,12490,-4.80,20240223,9690,22.70,20240130,12490,-4.80,20240223,7250,64.00,20230726,2.78,N,035150,500,141 억,,1619277,N,N,0,N,00,N
20240313,110407,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,12000,100,2,0.84,721548280,60292,38.16,11880,12120,11740,15470,8330,11900,11967.56,7.19,0,4436,12166,12032,11786,11652,11406,12100,11720,141,3570,500,8800,10,1,22515000,2702,6.41,1.57,12,0.27,1871.00,7626.00,12490,20240223,-3.92,7250,20230726,65.52,12490,-3.92,20240223,9690,23.84,20240130,12490,-3.92,20240223,7250,65.52,20230726,2.78,N,035150,500,141 억,,1619277,N,N,0,N,00,N
20240313,100406,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11980,80,2,0.67,338800110,28423,17.99,11880,12030,11740,15470,8330,11900,11919.93,7.19,0,-271,12166,12032,11786,11652,11406,12100,11720,141,3570,500,8800,10,1,22515000,2697,6.40,1.57,12,0.13,1871.00,7626.00,12490,20240223,-4.08,7250,20230726,65.24,12490,-4.08,20240223,9690,23.63,20240130,12490,-4.08,20240223,7250,65.24,20230726,2.78,N,035150,500,141 억,,1619277,N,N,0,N,00,N
20240313,090408,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11810,-90,5,-0.76,23901220,2025,1.28,11880,11880,11750,15470,8330,11900,11803.07,7.19,0,-458,12166,12032,11786,11652,11406,12100,11720,141,3570,500,8800,10,1,22515000,2659,6.31,1.55,12,0.01,1871.00,7626.00,12490,20240223,-5.44,7250,20230726,62.90,12490,-5.44,20240223,9690,21.88,20240130,12490,-5.44,20240223,7250,62.90,20230726,2.78,N,035150,500,141 억,,1619277,N,N,0,N,00,N
20240312,160402,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11900,360,2,3.12,1846081590,156782,80.27,11580,11920,11540,15000,8080,11540,11774.83,7.16,0,5863,11920,11730,11450,11260,10980,11825,11355,141,3460,500,8530,10,1,22515000,2679,6.36,1.56,12,0.70,1871.00,7626.00,12490,20240223,-4.72,7250,20230726,64.14,12490,-4.72,20240223,9690,22.81,20240130,12490,-4.72,20240223,7250,64.14,20230726,2.79,N,035150,500,141 억,,1610976,N,N,1,N,00,N
20240312,150403,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11810,270,2,2.34,1650252440,140273,71.82,11580,11920,11540,15000,8080,11540,11764.58,7.16,0,4526,11920,11730,11450,11260,10980,11825,11355,141,3460,500,8530,10,1,22515000,2659,6.31,1.55,12,0.62,1871.00,7626.00,12490,20240223,-5.44,7250,20230726,62.90,12490,-5.44,20240223,9690,21.88,20240130,12490,-5.44,20240223,7250,62.90,20230726,2.79,N,035150,500,141 억,,1610976,N,N,1,N,00,N
20240312,140359,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11750,210,2,1.82,1163504060,99127,50.75,11580,11900,11540,15000,8080,11540,11737.51,7.16,0,-3555,11920,11730,11450,11260,10980,11825,11355,141,3460,500,8530,10,1,22515000,2646,6.28,1.54,12,0.44,1871.00,7626.00,12490,20240223,-5.92,7250,20230726,62.07,12490,-5.92,20240223,9690,21.26,20240130,12490,-5.92,20240223,7250,62.07,20230726,2.79,N,035150,500,141 억,,1610976,N,N,1,N,00,N
20240312,130350,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11740,200,2,1.73,955167180,81396,41.68,11580,11900,11540,15000,8080,11540,11734.82,7.16,0,3085,11920,11730,11450,11260,10980,11825,11355,141,3460,500,8530,10,1,22515000,2643,6.27,1.54,12,0.36,1871.00,7626.00,12490,20240223,-6.00,7250,20230726,61.93,12490,-6.00,20240223,9690,21.16,20240130,12490,-6.00,20240223,7250,61.93,20230726,2.79,N,035150,500,141 억,,1610976,N,N,1,N,00,N
20240312,120404,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11620,80,2,0.69,876125750,74616,38.20,11580,11900,11540,15000,8080,11540,11741.79,7.16,0,7062,11920,11730,11450,11260,10980,11825,11355,141,3460,500,8530,10,1,22515000,2616,6.21,1.52,12,0.33,1871.00,7626.00,12490,20240223,-6.97,7250,20230726,60.28,12490,-6.97,20240223,9690,19.92,20240130,12490,-6.97,20240223,7250,60.28,20230726,2.79,N,035150,500,141 억,,1610976,N,N,1,N,00,N
20240312,110404,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11790,250,2,2.17,742714110,63230,32.37,11580,11900,11540,15000,8080,11540,11746.23,7.16,0,8339,11920,11730,11450,11260,10980,11825,11355,141,3460,500,8530,10,1,22515000,2655,6.30,1.55,12,0.28,1871.00,7626.00,12490,20240223,-5.60,7250,20230726,62.62,12490,-5.60,20240223,9690,21.67,20240130,12490,-5.60,20240223,7250,62.62,20230726,2.79,N,035150,500,141 억,,1610976,N,N,1,N,00,N
20240312,100403,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11810,270,2,2.34,428916750,36703,18.79,11580,11810,11540,15000,8080,11540,11686.15,7.16,0,6173,11920,11730,11450,11260,10980,11825,11355,141,3460,500,8530,10,1,22515000,2659,6.31,1.55,12,0.16,1871.00,7626.00,12490,20240223,-5.44,7250,20230726,62.90,12490,-5.44,20240223,9690,21.88,20240130,12490,-5.44,20240223,7250,62.90,20230726,2.79,N,035150,500,141 억,,1610976,N,N,1,N,00,N
20240312,090402,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11680,140,2,1.21,54461520,4675,2.39,11580,11750,11550,15000,8080,11540,11649.52,7.16,0,-674,11920,11730,11450,11260,10980,11825,11355,141,3460,500,8530,10,1,22515000,2630,6.24,1.53,12,0.02,1871.00,7626.00,12490,20240223,-6.49,7250,20230726,61.10,12490,-6.49,20240223,9690,20.54,20240130,12490,-6.49,20240223,7250,61.10,20230726,2.79,N,035150,500,141 억,,1610976,N,N,1,N,00,N
20240311,160402,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11540,390,2,3.50,2231194460,195070,75.85,11410,11640,11170,14490,7810,11150,11437.90,7.17,0,-9677,11690,11420,10980,10710,10270,11555,10845,141,3340,500,8250,10,1,22515000,2598,6.17,1.51,12,0.87,1871.00,7626.00,12490,20240223,-7.61,7250,20230726,59.17,12490,-7.61,20240223,9690,19.09,20240130,12490,-7.61,20240223,7250,59.17,20230726,2.75,N,035150,500,141 억,,1613217,N,N,1,N,00,N
20240311,150402,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11560,410,2,3.68,2164269060,189275,73.60,11410,11640,11170,14490,7810,11150,11434.52,7.17,0,-10418,11690,11420,10980,10710,10270,11555,10845,141,3340,500,8250,10,1,22515000,2603,6.18,1.52,12,0.84,1871.00,7626.00,12490,20240223,-7.45,7250,20230726,59.45,12490,-7.45,20240223,9690,19.30,20240130,12490,-7.45,20240223,7250,59.45,20230726,2.75,N,035150,500,141 억,,1613217,N,N,10,N,00,N
20240311,140400,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11440,290,2,2.60,1597876150,140271,54.55,11410,11590,11170,14490,7810,11150,11391.35,7.17,0,-6729,11690,11420,10980,10710,10270,11555,10845,141,3340,500,8250,10,1,22515000,2576,6.11,1.50,12,0.62,1871.00,7626.00,12490,20240223,-8.41,7250,20230726,57.79,12490,-8.41,20240223,9690,18.06,20240130,12490,-8.41,20240223,7250,57.79,20230726,2.75,N,035150,500,141 억,,1613217,N,N,10,N,00,N
20240311,130403,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11460,310,2,2.78,1461117270,128292,49.89,11410,11590,11170,14490,7810,11150,11389.00,7.17,0,-4485,11690,11420,10980,10710,10270,11555,10845,141,3340,500,8250,10,1,22515000,2580,6.13,1.50,12,0.57,1871.00,7626.00,12490,20240223,-8.25,7250,20230726,58.07,12490,-8.25,20240223,9690,18.27,20240130,12490,-8.25,20240223,7250,58.07,20230726,2.75,N,035150,500,141 억,,1613217,N,N,10,N,00,N
20240311,120403,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11480,330,2,2.96,1382430550,121435,47.22,11410,11590,11170,14490,7810,11150,11384.12,7.17,0,-1424,11690,11420,10980,10710,10270,11555,10845,141,3340,500,8250,10,1,22515000,2585,6.14,1.51,12,0.54,1871.00,7626.00,12490,20240223,-8.09,7250,20230726,58.34,12490,-8.09,20240223,9690,18.47,20240130,12490,-8.09,20240223,7250,58.34,20230726,2.75,N,035150,500,141 억,,1613217,N,N,10,N,00,N
20240311,110359,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11550,400,2,3.59,1137844680,100025,38.90,11410,11590,11170,14490,7810,11150,11375.60,7.17,0,8622,11690,11420,10980,10710,10270,11555,10845,141,3340,500,8250,10,1,22515000,2600,6.17,1.51,12,0.44,1871.00,7626.00,12490,20240223,-7.53,7250,20230726,59.31,12490,-7.53,20240223,9690,19.20,20240130,12490,-7.53,20240223,7250,59.31,20230726,2.75,N,035150,500,141 억,,1613217,N,N,10,N,00,N
20240311,100355,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11320,170,2,1.52,591473990,52408,20.38,11410,11410,11170,14490,7810,11150,11285.95,7.17,0,-6963,11690,11420,10980,10710,10270,11555,10845,141,3340,500,8250,10,1,22515000,2549,6.05,1.48,12,0.23,1871.00,7626.00,12490,20240223,-9.37,7250,20230726,56.14,12490,-9.37,20240223,9690,16.82,20240130,12490,-9.37,20240223,7250,56.14,20230726,2.75,N,035150,500,141 억,,1613217,N,N,10,N,00,N
20240311,090358,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11220,70,2,0.63,217061050,19218,7.47,11410,11410,11190,14490,7810,11150,11294.67,7.17,0,-9274,11690,11420,10980,10710,10270,11555,10845,141,3340,500,8250,10,1,22515000,2526,6.00,1.47,12,0.09,1871.00,7626.00,12490,20240223,-10.17,7250,20230726,54.76,12490,-10.17,20240223,9690,15.79,20240130,12490,-10.17,20240223,7250,54.76,20230726,2.75,N,035150,500,141 억,,1613217,N,N,10,N,00,N
20240308,160400,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11150,150,2,1.36,2745893870,254123,283.03,10990,11250,10540,14300,7700,11000,10805.23,7.17,0,5051,11386,11192,11036,10842,10686,11115,10765,141,3300,500,8140,10,1,22515000,2510,5.96,1.46,12,1.13,1871.00,7626.00,12490,20240223,-10.73,7250,20230726,53.79,12490,-10.73,20240223,9690,15.07,20240130,12490,-10.73,20240223,7250,53.79,20230726,2.71,N,035150,500,141 억,,1615011,N,N,10,N,00,N
20240308,150359,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10810,-190,5,-1.73,2212184090,205847,229.26,10990,11160,10540,14300,7700,11000,10746.74,7.17,0,18396,11386,11192,11036,10842,10686,11115,10765,141,3300,500,8140,10,1,22515000,2434,5.78,1.42,12,0.91,1871.00,7626.00,12490,20240223,-13.45,7250,20230726,49.10,12490,-13.45,20240223,9690,11.56,20240130,12490,-13.45,20240223,7250,49.10,20230726,2.71,N,035150,500,141 억,,1615011,N,N,114,N,00,N
20240308,140358,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10840,-160,5,-1.45,1852927530,172681,192.33,10990,11160,10540,14300,7700,11000,10730.35,7.17,0,9920,11386,11192,11036,10842,10686,11115,10765,141,3300,500,8140,10,1,22515000,2441,5.79,1.42,12,0.77,1871.00,7626.00,12490,20240223,-13.21,7250,20230726,49.52,12490,-13.21,20240223,9690,11.87,20240130,12490,-13.21,20240223,7250,49.52,20230726,2.71,N,035150,500,141 억,,1615011,N,N,114,N,00,N
20240308,130357,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10780,-220,5,-2.00,1522014170,142132,158.30,10990,11160,10540,14300,7700,11000,10708.46,7.17,0,2656,11386,11192,11036,10842,10686,11115,10765,141,3300,500,8140,10,1,22515000,2427,5.76,1.41,12,0.63,1871.00,7626.00,12490,20240223,-13.69,7250,20230726,48.69,12490,-13.69,20240223,9690,11.25,20240130,12490,-13.69,20240223,7250,48.69,20230726,2.71,N,035150,500,141 억,,1615011,N,N,114,N,00,N
20240308,120359,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10800,-200,5,-1.82,1224927340,114426,127.44,10990,11160,10540,14300,7700,11000,10704.97,7.17,0,-7830,11386,11192,11036,10842,10686,11115,10765,141,3300,500,8140,10,1,22515000,2432,5.77,1.42,12,0.51,1871.00,7626.00,12490,20240223,-13.53,7250,20230726,48.97,12490,-13.53,20240223,9690,11.46,20240130,12490,-13.53,20240223,7250,48.97,20230726,2.71,N,035150,500,141 억,,1615011,N,N,114,N,00,N
20240308,110358,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10690,-310,5,-2.82,913966510,85333,95.04,10990,11160,10540,14300,7700,11000,10710.59,7.17,0,-12965,11386,11192,11036,10842,10686,11115,10765,141,3300,500,8140,10,1,22515000,2407,5.71,1.40,12,0.38,1871.00,7626.00,12490,20240223,-14.41,7250,20230726,47.45,12490,-14.41,20240223,9690,10.32,20240130,12490,-14.41,20240223,7250,47.45,20230726,2.71,N,035150,500,141 억,,1615011,N,N,114,N,00,N
20240308,100357,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10690,-310,5,-2.82,420059440,38895,43.32,10990,11160,10670,14300,7700,11000,10799.83,7.17,0,-11954,11386,11192,11036,10842,10686,11115,10765,141,3300,500,8140,10,1,22515000,2407,5.71,1.40,12,0.17,1871.00,7626.00,12490,20240223,-14.41,7250,20230726,47.45,12490,-14.41,20240223,9690,10.32,20240130,12490,-14.41,20240223,7250,47.45,20230726,2.71,N,035150,500,141 억,,1615011,N,N,114,N,00,N
20240308,090355,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11160,160,2,1.45,4343750,395,0.44,10990,11160,10990,14300,7700,11000,10996.84,7.17,0,195,11386,11192,11036,10842,10686,11115,10765,141,3300,500,8140,10,1,22515000,2513,5.96,1.46,12,0.00,1871.00,7626.00,12490,20240223,-10.65,7250,20230726,53.93,12490,-10.65,20240223,9690,15.17,20240130,12490,-10.65,20240223,7250,53.93,20230726,2.71,N,035150,500,141 억,,1615011,N,N,114,N,00,N
20240307,160356,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11000,-10,5,-0.09,989640960,89775,73.01,11210,11230,10880,14310,7710,11010,11023.57,7.13,0,-5523,11590,11300,11100,10810,10610,11200,10710,141,3300,500,8140,10,1,22515000,2477,5.88,1.44,12,0.40,1871.00,7626.00,12490,20240223,-11.93,7250,20230726,51.72,12490,-11.93,20240223,9690,13.52,20240130,12490,-11.93,20240223,7250,51.72,20230726,2.68,N,035150,500,141 억,,1604657,N,N,114,N,00,N
20240307,150341,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10920,-90,5,-0.82,960934550,87157,70.88,11210,11230,10880,14310,7710,11010,11025.33,7.13,0,-4775,11590,11300,11100,10810,10610,11200,10710,141,3300,500,8140,10,1,22515000,2459,5.84,1.43,12,0.39,1871.00,7626.00,12490,20240223,-12.57,7250,20230726,50.62,12490,-12.57,20240223,9690,12.69,20240130,12490,-12.57,20240223,7250,50.62,20230726,2.68,N,035150,500,141 억,,1604657,N,N,1,N,00,N
20240307,140351,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10970,-40,5,-0.36,780021570,70616,57.43,11210,11230,10920,14310,7710,11010,11045.96,7.13,0,-8160,11590,11300,11100,10810,10610,11200,10710,141,3300,500,8140,10,1,22515000,2470,5.86,1.44,12,0.31,1871.00,7626.00,12490,20240223,-12.17,7250,20230726,51.31,12490,-12.17,20240223,9690,13.21,20240130,12490,-12.17,20240223,7250,51.31,20230726,2.68,N,035150,500,141 억,,1604657,N,N,1,N,00,N
20240307,130353,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10970,-40,5,-0.36,706588640,63918,51.98,11210,11230,10920,14310,7710,11010,11054.61,7.13,0,-10380,11590,11300,11100,10810,10610,11200,10710,141,3300,500,8140,10,1,22515000,2470,5.86,1.44,12,0.28,1871.00,7626.00,12490,20240223,-12.17,7250,20230726,51.31,12490,-12.17,20240223,9690,13.21,20240130,12490,-12.17,20240223,7250,51.31,20230726,2.68,N,035150,500,141 억,,1604657,N,N,1,N,00,N
20240307,120355,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11050,40,2,0.36,563225770,50838,41.34,11210,11230,10980,14310,7710,11010,11078.83,7.13,0,-8373,11590,11300,11100,10810,10610,11200,10710,141,3300,500,8140,10,1,22515000,2488,5.91,1.45,12,0.23,1871.00,7626.00,12490,20240223,-11.53,7250,20230726,52.41,12490,-11.53,20240223,9690,14.04,20240130,12490,-11.53,20240223,7250,52.41,20230726,2.68,N,035150,500,141 억,,1604657,N,N,1,N,00,N
20240307,110356,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11100,90,2,0.82,464921900,41940,34.11,11210,11230,10980,14310,7710,11010,11085.41,7.13,0,-4756,11590,11300,11100,10810,10610,11200,10710,141,3300,500,8140,10,1,22515000,2499,5.93,1.46,12,0.19,1871.00,7626.00,12490,20240223,-11.13,7250,20230726,53.10,12490,-11.13,20240223,9690,14.55,20240130,12490,-11.13,20240223,7250,53.10,20230726,2.68,N,035150,500,141 억,,1604657,N,N,1,N,00,N
20240307,100355,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11180,170,2,1.54,368936200,33319,27.10,11210,11230,10980,14310,7710,11010,11072.85,7.13,0,-2755,11590,11300,11100,10810,10610,11200,10710,141,3300,500,8140,10,1,22515000,2517,5.98,1.47,12,0.15,1871.00,7626.00,12490,20240223,-10.49,7250,20230726,54.21,12490,-10.49,20240223,9690,15.38,20240130,12490,-10.49,20240223,7250,54.21,20230726,2.68,N,035150,500,141 억,,1604657,N,N,1,N,00,N
20240307,090352,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11060,50,2,0.45,14704520,1315,1.07,11210,11220,11040,14310,7710,11010,11182.14,7.13,0,-215,11590,11300,11100,10810,10610,11200,10710,141,3300,500,8140,10,1,22515000,2490,5.91,1.45,12,0.01,1871.00,7626.00,12490,20240223,-11.45,7250,20230726,52.55,12490,-11.45,20240223,9690,14.14,20240130,12490,-11.45,20240223,7250,52.55,20230726,2.68,N,035150,500,141 억,,1604657,N,N,1,N,00,N
20240306,160353,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11010,-120,5,-1.08,1355821970,122925,64.87,11180,11390,10900,14460,7800,11130,11029.73,7.12,0,-460,11823,11476,11193,10846,10563,11335,10705,141,3330,500,8230,10,1,22515000,2479,5.88,1.44,12,0.55,1871.00,7626.00,12490,20240223,-11.85,7250,20230726,51.86,12490,-11.85,20240223,9690,13.62,20240130,12490,-11.85,20240223,7250,51.86,20230726,2.72,N,035150,500,141 억,,1602142,N,N,1,N,00,N
20240306,150353,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10980,-150,5,-1.35,1261885460,114387,60.37,11180,11390,10900,14460,7800,11130,11031.72,7.12,0,-1496,11823,11476,11193,10846,10563,11335,10705,141,3330,500,8230,10,1,22515000,2472,5.87,1.44,12,0.51,1871.00,7626.00,12490,20240223,-12.09,7250,20230726,51.45,12490,-12.09,20240223,9690,13.31,20240130,12490,-12.09,20240223,7250,51.45,20230726,2.72,N,035150,500,141 억,,1602142,N,N,1,N,00,N
20240306,140353,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10980,-150,5,-1.35,1134712890,102828,54.27,11180,11390,10900,14460,7800,11130,11035.06,7.12,0,-2455,11823,11476,11193,10846,10563,11335,10705,141,3330,500,8230,10,1,22515000,2472,5.87,1.44,12,0.46,1871.00,7626.00,12490,20240223,-12.09,7250,20230726,51.45,12490,-12.09,20240223,9690,13.31,20240130,12490,-12.09,20240223,7250,51.45,20230726,2.72,N,035150,500,141 억,,1602142,N,N,1,N,00,N
20240306,130354,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11010,-120,5,-1.08,1079803460,97825,51.62,11180,11390,10900,14460,7800,11130,11038.11,7.12,0,-2442,11823,11476,11193,10846,10563,11335,10705,141,3330,500,8230,10,1,22515000,2479,5.88,1.44,12,0.43,1871.00,7626.00,12490,20240223,-11.85,7250,20230726,51.86,12490,-11.85,20240223,9690,13.62,20240130,12490,-11.85,20240223,7250,51.86,20230726,2.72,N,035150,500,141 억,,1602142,N,N,1,N,00,N
20240306,120354,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11040,-90,5,-0.81,820539250,74156,39.13,11180,11390,10920,14460,7800,11130,11065.04,7.12,0,-10481,11823,11476,11193,10846,10563,11335,10705,141,3330,500,8230,10,1,22515000,2486,5.90,1.45,12,0.33,1871.00,7626.00,12490,20240223,-11.61,7250,20230726,52.28,12490,-11.61,20240223,9690,13.93,20240130,12490,-11.61,20240223,7250,52.28,20230726,2.72,N,035150,500,141 억,,1602142,N,N,1,N,00,N
20240306,110353,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10960,-170,5,-1.53,690472090,62506,32.99,11180,11390,10920,14460,7800,11130,11046.49,7.12,0,-8811,11823,11476,11193,10846,10563,11335,10705,141,3330,500,8230,10,1,22515000,2468,5.86,1.44,12,0.28,1871.00,7626.00,12490,20240223,-12.25,7250,20230726,51.17,12490,-12.25,20240223,9690,13.11,20240130,12490,-12.25,20240223,7250,51.17,20230726,2.72,N,035150,500,141 억,,1602142,N,N,1,N,00,N
20240306,100348,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11030,-100,5,-0.90,432698580,38987,20.57,11180,11390,10940,14460,7800,11130,11098.53,7.12,0,-9915,11823,11476,11193,10846,10563,11335,10705,141,3330,500,8230,10,1,22515000,2483,5.90,1.45,12,0.17,1871.00,7626.00,12490,20240223,-11.69,7250,20230726,52.14,12490,-11.69,20240223,9690,13.83,20240130,12490,-11.69,20240223,7250,52.14,20230726,2.72,N,035150,500,141 억,,1602142,N,N,1,N,00,N
20240306,090353,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11200,70,2,0.63,117374000,10464,5.52,11180,11390,10990,14460,7800,11130,11216.93,7.12,0,-3013,11823,11476,11193,10846,10563,11335,10705,141,3330,500,8230,10,1,22515000,2522,5.99,1.47,12,0.05,1871.00,7626.00,12490,20240223,-10.33,7250,20230726,54.48,12490,-10.33,20240223,9690,15.58,20240130,12490,-10.33,20240223,7250,54.48,20230726,2.72,N,035150,500,141 억,,1602142,N,N,1,N,00,N
20240305,160350,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11130,-400,5,-3.47,2108589520,189192,143.75,11430,11540,10910,14980,8080,11530,11145.27,7.02,0,19096,11963,11746,11483,11266,11003,11855,11375,141,3450,500,8530,10,1,22515000,2506,5.95,1.46,12,0.84,1871.00,7626.00,12490,20240223,-10.89,7250,20230726,53.52,12490,-10.89,20240223,9690,14.86,20240130,12490,-10.89,20240223,7250,53.52,20230726,2.75,N,035150,500,141 억,,1581194,N,N,1,N,00,N
20240305,150352,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,10980,-550,5,-4.77,1892471680,169491,128.78,11430,11540,10970,14980,8080,11530,11165.62,7.02,0,10483,11963,11746,11483,11266,11003,11855,11375,141,3450,500,8530,10,1,22515000,2472,5.87,1.44,12,0.75,1871.00,7626.00,12490,20240223,-12.09,7250,20230726,51.45,12490,-12.09,20240223,9690,13.31,20240130,12490,-12.09,20240223,7250,51.45,20230726,2.75,N,035150,500,141 억,,1581194,N,N,6,N,00,N
20240305,140347,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11070,-460,5,-3.99,1042245030,92331,70.15,11430,11540,11070,14980,8080,11530,11288.14,7.02,0,-9669,11963,11746,11483,11266,11003,11855,11375,141,3450,500,8530,10,1,22515000,2492,5.92,1.45,12,0.41,1871.00,7626.00,12490,20240223,-11.37,7250,20230726,52.69,12490,-11.37,20240223,9690,14.24,20240130,12490,-11.37,20240223,7250,52.69,20230726,2.75,N,035150,500,141 억,,1581194,N,N,6,N,00,N
20240305,130350,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11250,-280,5,-2.43,665662490,58718,44.61,11430,11540,11170,14980,8080,11530,11336.60,7.02,0,-3163,11963,11746,11483,11266,11003,11855,11375,141,3450,500,8530,10,1,22515000,2533,6.01,1.48,12,0.26,1871.00,7626.00,12490,20240223,-9.93,7250,20230726,55.17,12490,-9.93,20240223,9690,16.10,20240130,12490,-9.93,20240223,7250,55.17,20230726,2.75,N,035150,500,141 억,,1581194,N,N,6,N,00,N
20240305,120350,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11280,-250,5,-2.17,490792370,43149,32.79,11430,11540,11280,14980,8080,11530,11374.36,7.02,0,-7984,11963,11746,11483,11266,11003,11855,11375,141,3450,500,8530,10,1,22515000,2540,6.03,1.48,12,0.19,1871.00,7626.00,12490,20240223,-9.69,7250,20230726,55.59,12490,-9.69,20240223,9690,16.41,20240130,12490,-9.69,20240223,7250,55.59,20230726,2.75,N,035150,500,141 억,,1581194,N,N,6,N,00,N
20240305,110349,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11360,-170,5,-1.47,282988640,24787,18.83,11430,11540,11350,14980,8080,11530,11416.82,7.02,0,-1699,11963,11746,11483,11266,11003,11855,11375,141,3450,500,8530,10,1,22515000,2558,6.07,1.49,12,0.11,1871.00,7626.00,12490,20240223,-9.05,7250,20230726,56.69,12490,-9.05,20240223,9690,17.23,20240130,12490,-9.05,20240223,7250,56.69,20230726,2.75,N,035150,500,141 억,,1581194,N,N,6,N,00,N
20240305,100347,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11450,-80,5,-0.69,121143200,10602,8.06,11430,11540,11350,14980,8080,11530,11426.45,7.02,0,-586,11963,11746,11483,11266,11003,11855,11375,141,3450,500,8530,10,1,22515000,2578,6.12,1.50,12,0.05,1871.00,7626.00,12490,20240223,-8.33,7250,20230726,57.93,12490,-8.33,20240223,9690,18.16,20240130,12490,-8.33,20240223,7250,57.93,20230726,2.75,N,035150,500,141 억,,1581194,N,N,6,N,00,N
20240305,090347,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11430,-100,5,-0.87,6494120,565,0.43,11430,11540,11430,14980,8080,11530,11494.02,7.02,0,-43,11963,11746,11483,11266,11003,11855,11375,141,3450,500,8530,10,1,22515000,2573,6.11,1.50,12,0.00,1871.00,7626.00,12490,20240223,-8.49,7250,20230726,57.66,12490,-8.49,20240223,9690,17.96,20240130,12490,-8.49,20240223,7250,57.66,20230726,2.75,N,035150,500,141 억,,1581194,N,N,6,N,00,N
20240304,160347,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11530,310,2,2.76,1499355980,131569,158.38,11220,11700,11220,14580,7860,11220,11395.97,7.08,0,-18112,11480,11350,11200,11070,10920,11415,11135,141,3360,500,8300,10,1,22515000,2596,6.16,1.51,12,0.58,1871.00,7626.00,12490,20240223,-7.69,7250,20230726,59.03,12490,-7.69,20240223,9690,18.99,20240130,12490,-7.69,20240223,7250,59.03,20230726,2.88,N,035150,500,141 억,,1594231,N,N,6,N,00,N
20240304,150346,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11510,290,2,2.58,1389511620,122036,146.91,11220,11700,11220,14580,7860,11220,11386.08,7.08,0,-15950,11480,11350,11200,11070,10920,11415,11135,141,3360,500,8300,10,1,22515000,2591,6.15,1.51,12,0.54,1871.00,7626.00,12490,20240223,-7.85,7250,20230726,58.76,12490,-7.85,20240223,9690,18.78,20240130,12490,-7.85,20240223,7250,58.76,20230726,2.88,N,035150,500,141 억,,1594231,N,N,19,N,00,N
20240304,140327,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11320,100,2,0.89,846645810,74789,90.03,11220,11490,11220,14580,7860,11220,11320.46,7.08,0,-4173,11480,11350,11200,11070,10920,11415,11135,141,3360,500,8300,10,1,22515000,2549,6.05,1.48,12,0.33,1871.00,7626.00,12490,20240223,-9.37,7250,20230726,56.14,12490,-9.37,20240223,9690,16.82,20240130,12490,-9.37,20240223,7250,56.14,20230726,2.88,N,035150,500,141 억,,1594231,N,N,19,N,00,N
20240304,130344,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11340,120,2,1.07,629738390,55601,66.93,11220,11490,11220,14580,7860,11220,11326.03,7.08,0,5643,11480,11350,11200,11070,10920,11415,11135,141,3360,500,8300,10,1,22515000,2553,6.06,1.49,12,0.25,1871.00,7626.00,12490,20240223,-9.21,7250,20230726,56.41,12490,-9.21,20240223,9690,17.03,20240130,12490,-9.21,20240223,7250,56.41,20230726,2.88,N,035150,500,141 억,,1594231,N,N,19,N,00,N
20240304,120329,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11340,120,2,1.07,526588650,46543,56.03,11220,11450,11220,14580,7860,11220,11314.02,7.08,0,4825,11480,11350,11200,11070,10920,11415,11135,141,3360,500,8300,10,1,22515000,2553,6.06,1.49,12,0.21,1871.00,7626.00,12490,20240223,-9.21,7250,20230726,56.41,12490,-9.21,20240223,9690,17.03,20240130,12490,-9.21,20240223,7250,56.41,20230726,2.88,N,035150,500,141 억,,1594231,N,N,19,N,00,N
20240304,110342,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11340,120,2,1.07,491433570,43441,52.29,11220,11450,11220,14580,7860,11220,11312.67,7.08,0,4844,11480,11350,11200,11070,10920,11415,11135,141,3360,500,8300,10,1,22515000,2553,6.06,1.49,12,0.19,1871.00,7626.00,12490,20240223,-9.21,7250,20230726,56.41,12490,-9.21,20240223,9690,17.03,20240130,12490,-9.21,20240223,7250,56.41,20230726,2.88,N,035150,500,141 억,,1594231,N,N,19,N,00,N
20240304,100343,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11360,140,2,1.25,326835390,28970,34.87,11220,11360,11220,14580,7860,11220,11281.86,7.08,0,9948,11480,11350,11200,11070,10920,11415,11135,141,3360,500,8300,10,1,22515000,2558,6.07,1.49,12,0.13,1871.00,7626.00,12490,20240223,-9.05,7250,20230726,56.69,12490,-9.05,20240223,9690,17.23,20240130,12490,-9.05,20240223,7250,56.69,20230726,2.88,N,035150,500,141 억,,1594231,N,N,19,N,00,N
20240304,090343,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,11250,30,2,0.27,11037240,982,1.18,11220,11340,11220,14580,7860,11220,11239.55,7.08,0,496,11480,11350,11200,11070,10920,11415,11135,141,3360,500,8300,10,1,22515000,2533,6.01,1.48,12,0.00,1871.00,7626.00,12490,20240223,-9.93,7250,20230726,55.17,12490,-9.93,20240223,9690,16.10,20240130,12490,-9.93,20240223,7250,55.17,20230726,2.88,N,035150,500,141 억,,1594231,N,N,19,N,00,N