KissMeData/081000/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
20240123,120655,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14980,50,2,0.33,155666270,10436,67.39,14910,15060,14840,19400,10460,14930,14916.28,1.70,0,5095,15270,15100,14980,14810,14690,15040,14750,142,4470,1000,10740,10,1,14202975,2128,-31.74,0.53,12,0.07,-472.00,28209.00,22300,20230314,-32.83,11910,20231027,25.78,15660,-4.34,20240110,14220,5.34,20240109,22300,-32.83,20230314,11910,25.78,20231027,1.19,N,081000,1000,142 억,,241493,N,N,15,N,00,N
20240123,110653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15030,100,2,0.67,136766000,9176,59.25,14910,15060,14840,19400,10460,14930,14904.75,1.70,0,5091,15270,15100,14980,14810,14690,15040,14750,142,4470,1000,10740,10,1,14202975,2135,-31.84,0.53,12,0.06,-472.00,28209.00,22300,20230314,-32.60,11910,20231027,26.20,15660,-4.02,20240110,14220,5.70,20240109,22300,-32.60,20230314,11910,26.20,20231027,1.19,N,081000,1000,142 억,,241493,N,N,15,N,00,N
20240123,100653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15040,110,2,0.74,105982910,7124,46.00,14910,15060,14840,19400,10460,14930,14876.88,1.70,0,4396,15270,15100,14980,14810,14690,15040,14750,142,4470,1000,10740,10,1,14202975,2136,-31.86,0.53,12,0.05,-472.00,28209.00,22300,20230314,-32.56,11910,20231027,26.28,15660,-3.96,20240110,14220,5.77,20240109,22300,-32.56,20230314,11910,26.28,20231027,1.19,N,081000,1000,142 억,,241493,N,N,15,N,00,N
20240123,090654,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14910,-20,5,-0.13,820160,55,0.36,14910,14920,14910,19400,10460,14930,14912.00,1.70,0,0,15270,15100,14980,14810,14690,15040,14750,142,4470,1000,10740,10,1,14202975,2118,-31.59,0.53,12,0.00,-472.00,28209.00,22300,20230314,-33.14,11910,20231027,25.19,15660,-4.79,20240110,14220,4.85,20240109,22300,-33.14,20230314,11910,25.19,20231027,1.19,N,081000,1000,142 억,,241493,N,N,15,N,00,N
20240119,160648,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15080,0,3,0.00,262004170,17314,69.92,15100,15300,14990,19600,10560,15080,15132.58,1.70,0,3317,15380,15230,15090,14940,14800,15305,15015,142,4520,1000,10850,10,1,14202975,2142,-31.95,0.53,12,0.12,-472.00,28209.00,22300,20230314,-32.38,11910,20231027,26.62,15660,-3.70,20240110,14220,6.05,20240109,22300,-32.38,20230314,11910,26.62,20231027,1.18,N,081000,1000,142 억,,241605,N,N,1,N,00,N
20240119,150651,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15030,-50,5,-0.33,253036830,16719,67.52,15100,15300,14990,19600,10560,15080,15134.69,1.70,0,3404,15380,15230,15090,14940,14800,15305,15015,142,4520,1000,10850,10,1,14202975,2135,-31.84,0.53,12,0.12,-472.00,28209.00,22300,20230314,-32.60,11910,20231027,26.20,15660,-4.02,20240110,14220,5.70,20240109,22300,-32.60,20230314,11910,26.20,20231027,1.18,N,081000,1000,142 억,,241605,N,N,0,N,00,N
20240119,140649,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15080,0,3,0.00,225523930,14890,60.13,15100,15300,14990,19600,10560,15080,15146.00,1.70,0,3545,15380,15230,15090,14940,14800,15305,15015,142,4520,1000,10850,10,1,14202975,2142,-31.95,0.53,12,0.10,-472.00,28209.00,22300,20230314,-32.38,11910,20231027,26.62,15660,-3.70,20240110,14220,6.05,20240109,22300,-32.38,20230314,11910,26.62,20231027,1.18,N,081000,1000,142 억,,241605,N,N,0,N,00,N
20240119,130650,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15080,0,3,0.00,176048250,11611,46.89,15100,15300,14990,19600,10560,15080,15162.20,1.70,0,2671,15380,15230,15090,14940,14800,15305,15015,142,4520,1000,10850,10,1,14202975,2142,-31.95,0.53,12,0.08,-472.00,28209.00,22300,20230314,-32.38,11910,20231027,26.62,15660,-3.70,20240110,14220,6.05,20240109,22300,-32.38,20230314,11910,26.62,20231027,1.18,N,081000,1000,142 억,,241605,N,N,0,N,00,N
20240119,120653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15080,0,3,0.00,168576970,11115,44.89,15100,15300,14990,19600,10560,15080,15166.62,1.70,0,2700,15380,15230,15090,14940,14800,15305,15015,142,4520,1000,10850,10,1,14202975,2142,-31.95,0.53,12,0.08,-472.00,28209.00,22300,20230314,-32.38,11910,20231027,26.62,15660,-3.70,20240110,14220,6.05,20240109,22300,-32.38,20230314,11910,26.62,20231027,1.18,N,081000,1000,142 억,,241605,N,N,0,N,00,N
20240119,110652,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15100,20,2,0.13,150771790,9934,40.12,15100,15300,14990,19600,10560,15080,15177.35,1.70,0,3182,15380,15230,15090,14940,14800,15305,15015,142,4520,1000,10850,10,1,14202975,2145,-31.99,0.54,12,0.07,-472.00,28209.00,22300,20230314,-32.29,11910,20231027,26.78,15660,-3.58,20240110,14220,6.19,20240109,22300,-32.29,20230314,11910,26.78,20231027,1.18,N,081000,1000,142 억,,241605,N,N,0,N,00,N
20240119,100656,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15250,170,2,1.13,76321070,5013,20.25,15100,15300,15100,19600,10560,15080,15224.63,1.70,0,2678,15380,15230,15090,14940,14800,15305,15015,142,4520,1000,10850,10,1,14202975,2166,-32.31,0.54,12,0.04,-472.00,28209.00,22300,20230314,-31.61,11910,20231027,28.04,15660,-2.62,20240110,14220,7.24,20240109,22300,-31.61,20230314,11910,28.04,20231027,1.18,N,081000,1000,142 억,,241605,N,N,0,N,00,N
20240119,090648,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15110,30,2,0.20,347310,23,0.09,15100,15110,15100,19600,10560,15080,15100.43,1.70,0,1,15380,15230,15090,14940,14800,15305,15015,142,4520,1000,10850,10,1,14202975,2146,-32.01,0.54,12,0.00,-472.00,28209.00,22300,20230314,-32.24,11910,20231027,26.87,15660,-3.51,20240110,14220,6.26,20240109,22300,-32.24,20230314,11910,26.87,20231027,1.18,N,081000,1000,142 억,,241605,N,N,0,N,00,N
20240118,160648,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15080,50,2,0.33,372945580,24761,55.37,15030,15240,14950,19530,10530,15030,15061.81,1.73,0,-5293,15663,15346,15183,14866,14703,15265,14785,142,4500,1000,10820,10,1,14202975,2142,-31.95,0.53,12,0.17,-472.00,28209.00,22300,20230314,-32.38,11910,20231027,26.62,15660,-3.70,20240110,14220,6.05,20240109,22300,-32.38,20230314,11910,26.62,20231027,1.17,N,081000,1000,142 억,,246133,N,N,6,N,00,N
20240118,150649,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15020,-10,5,-0.07,365660600,24277,54.28,15030,15240,14950,19530,10530,15030,15062.02,1.73,0,-5220,15663,15346,15183,14866,14703,15265,14785,142,4500,1000,10820,10,1,14202975,2133,-31.82,0.53,12,0.17,-472.00,28209.00,22300,20230314,-32.65,11910,20231027,26.11,15660,-4.09,20240110,14220,5.63,20240109,22300,-32.65,20230314,11910,26.11,20231027,1.17,N,081000,1000,142 억,,246133,N,N,6,N,00,N
20240118,140649,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15020,-10,5,-0.07,264466460,17526,39.19,15030,15240,14990,19530,10530,15030,15089.95,1.73,0,-4219,15663,15346,15183,14866,14703,15265,14785,142,4500,1000,10820,10,1,14202975,2133,-31.82,0.53,12,0.12,-472.00,28209.00,22300,20230314,-32.65,11910,20231027,26.11,15660,-4.09,20240110,14220,5.63,20240109,22300,-32.65,20230314,11910,26.11,20231027,1.17,N,081000,1000,142 억,,246133,N,N,6,N,00,N
20240118,130648,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15110,80,2,0.53,180801720,11965,26.75,15030,15240,15010,19530,10530,15030,15110.88,1.73,0,-2064,15663,15346,15183,14866,14703,15265,14785,142,4500,1000,10820,10,1,14202975,2146,-32.01,0.54,12,0.08,-472.00,28209.00,22300,20230314,-32.24,11910,20231027,26.87,15660,-3.51,20240110,14220,6.26,20240109,22300,-32.24,20230314,11910,26.87,20231027,1.17,N,081000,1000,142 억,,246133,N,N,6,N,00,N
20240118,120650,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15010,-20,5,-0.13,171504660,11348,25.37,15030,15240,15010,19530,10530,15030,15113.21,1.73,0,-1877,15663,15346,15183,14866,14703,15265,14785,142,4500,1000,10820,10,1,14202975,2132,-31.80,0.53,12,0.08,-472.00,28209.00,22300,20230314,-32.69,11910,20231027,26.03,15660,-4.15,20240110,14220,5.56,20240109,22300,-32.69,20230314,11910,26.03,20231027,1.17,N,081000,1000,142 억,,246133,N,N,6,N,00,N
20240118,110650,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15110,80,2,0.53,124020510,8193,18.32,15030,15240,15030,19530,10530,15030,15137.37,1.73,0,-828,15663,15346,15183,14866,14703,15265,14785,142,4500,1000,10820,10,1,14202975,2146,-32.01,0.54,12,0.06,-472.00,28209.00,22300,20230314,-32.24,11910,20231027,26.87,15660,-3.51,20240110,14220,6.26,20240109,22300,-32.24,20230314,11910,26.87,20231027,1.17,N,081000,1000,142 억,,246133,N,N,6,N,00,N
20240118,100647,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15170,140,2,0.93,62768630,4154,9.29,15030,15200,15030,19530,10530,15030,15110.41,1.73,0,204,15663,15346,15183,14866,14703,15265,14785,142,4500,1000,10820,10,1,14202975,2155,-32.14,0.54,12,0.03,-472.00,28209.00,22300,20230314,-31.97,11910,20231027,27.37,15660,-3.13,20240110,14220,6.68,20240109,22300,-31.97,20230314,11910,27.37,20231027,1.17,N,081000,1000,142 억,,246133,N,N,6,N,00,N
20240118,090647,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15150,120,2,0.80,4474090,296,0.66,15030,15170,15030,19530,10530,15030,15115.17,1.73,0,-144,15663,15346,15183,14866,14703,15265,14785,142,4500,1000,10820,10,1,14202975,2152,-32.10,0.54,12,0.00,-472.00,28209.00,22300,20230314,-32.06,11910,20231027,27.20,15660,-3.26,20240110,14220,6.54,20240109,22300,-32.06,20230314,11910,27.20,20231027,1.17,N,081000,1000,142 억,,246133,N,N,6,N,00,N
20240117,160646,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15030,-400,5,-2.59,670198530,44386,139.91,15430,15500,15020,20050,10810,15430,15099.33,1.82,0,-11223,15710,15570,15320,15180,14930,15445,15055,142,4620,1000,11100,10,1,14202975,2135,-31.84,0.53,12,0.31,-472.00,28209.00,22300,20230314,-32.60,11910,20231027,26.20,15660,-4.02,20240110,14220,5.70,20240109,22300,-32.60,20230314,11910,26.20,20231027,1.19,N,081000,1000,142 억,,258516,N,N,6,N,00,N
20240117,150649,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15050,-380,5,-2.46,655031280,43377,136.73,15430,15500,15020,20050,10810,15430,15100.89,1.82,0,-11165,15710,15570,15320,15180,14930,15445,15055,142,4620,1000,11100,10,1,14202975,2138,-31.89,0.53,12,0.31,-472.00,28209.00,22300,20230314,-32.51,11910,20231027,26.36,15660,-3.90,20240110,14220,5.84,20240109,22300,-32.51,20230314,11910,26.36,20231027,1.19,N,081000,1000,142 억,,258516,N,N,17,N,00,N
20240117,140647,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15050,-380,5,-2.46,613361230,40609,128.01,15430,15500,15020,20050,10810,15430,15104.07,1.82,0,-11036,15710,15570,15320,15180,14930,15445,15055,142,4620,1000,11100,10,1,14202975,2138,-31.89,0.53,12,0.29,-472.00,28209.00,22300,20230314,-32.51,11910,20231027,26.36,15660,-3.90,20240110,14220,5.84,20240109,22300,-32.51,20230314,11910,26.36,20231027,1.19,N,081000,1000,142 억,,258516,N,N,17,N,00,N
20240117,130648,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15040,-390,5,-2.53,522325780,34555,108.92,15430,15500,15030,20050,10810,15430,15115.78,1.82,0,-10136,15710,15570,15320,15180,14930,15445,15055,142,4620,1000,11100,10,1,14202975,2136,-31.86,0.53,12,0.24,-472.00,28209.00,22300,20230314,-32.56,11910,20231027,26.28,15660,-3.96,20240110,14220,5.77,20240109,22300,-32.56,20230314,11910,26.28,20231027,1.19,N,081000,1000,142 억,,258516,N,N,17,N,00,N
20240117,120648,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15050,-380,5,-2.46,431923540,28548,89.99,15430,15500,15030,20050,10810,15430,15129.73,1.82,0,-9110,15710,15570,15320,15180,14930,15445,15055,142,4620,1000,11100,10,1,14202975,2138,-31.89,0.53,12,0.20,-472.00,28209.00,22300,20230314,-32.51,11910,20231027,26.36,15660,-3.90,20240110,14220,5.84,20240109,22300,-32.51,20230314,11910,26.36,20231027,1.19,N,081000,1000,142 억,,258516,N,N,17,N,00,N
20240117,110649,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15070,-360,5,-2.33,379782020,25088,79.08,15430,15500,15030,20050,10810,15430,15138.00,1.82,0,-8367,15710,15570,15320,15180,14930,15445,15055,142,4620,1000,11100,10,1,14202975,2140,-31.93,0.53,12,0.18,-472.00,28209.00,22300,20230314,-32.42,11910,20231027,26.53,15660,-3.77,20240110,14220,5.98,20240109,22300,-32.42,20230314,11910,26.53,20231027,1.19,N,081000,1000,142 억,,258516,N,N,17,N,00,N
20240117,100645,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15040,-390,5,-2.53,332563790,21955,69.21,15430,15500,15030,20050,10810,15430,15147.52,1.82,0,-8316,15710,15570,15320,15180,14930,15445,15055,142,4620,1000,11100,10,1,14202975,2136,-31.86,0.53,12,0.15,-472.00,28209.00,22300,20230314,-32.56,11910,20231027,26.28,15660,-3.96,20240110,14220,5.77,20240109,22300,-32.56,20230314,11910,26.28,20231027,1.19,N,081000,1000,142 억,,258516,N,N,17,N,00,N
20240117,090649,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15200,-230,5,-1.49,50526660,3297,10.39,15430,15500,15200,20050,10810,15430,15325.04,1.82,0,-2738,15710,15570,15320,15180,14930,15445,15055,142,4620,1000,11100,10,1,14202975,2159,-32.20,0.54,12,0.02,-472.00,28209.00,22300,20230314,-31.84,11910,20231027,27.62,15660,-2.94,20240110,14220,6.89,20240109,22300,-31.84,20230314,11910,27.62,20231027,1.19,N,081000,1000,142 억,,258516,N,N,17,N,00,N
20240116,160646,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15430,-30,5,-0.19,484559190,31694,52.06,15460,15460,15070,20050,10830,15460,15288.31,1.87,0,-8420,15940,15700,15370,15130,14800,15820,15250,142,4590,1000,11130,10,1,14202975,2192,-32.69,0.55,12,0.22,-472.00,28209.00,22300,20230314,-30.81,11910,20231027,29.55,15660,-1.47,20240110,14220,8.51,20240109,22300,-30.81,20230314,11910,29.55,20231027,1.17,N,081000,1000,142 억,,266170,N,N,17,N,00,N
20240116,150645,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15360,-100,5,-0.65,475454640,31103,51.09,15460,15460,15070,20050,10830,15460,15286.46,1.87,0,-8322,15940,15700,15370,15130,14800,15820,15250,142,4590,1000,11130,10,1,14202975,2182,-32.54,0.54,12,0.22,-472.00,28209.00,22300,20230314,-31.12,11910,20231027,28.97,15660,-1.92,20240110,14220,8.02,20240109,22300,-31.12,20230314,11910,28.97,20231027,1.17,N,081000,1000,142 억,,266170,N,N,16,N,00,N
20240116,140646,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15290,-170,5,-1.10,399768250,26171,42.99,15460,15460,15070,20050,10830,15460,15275.24,1.87,0,-7347,15940,15700,15370,15130,14800,15820,15250,142,4590,1000,11130,10,1,14202975,2172,-32.39,0.54,12,0.18,-472.00,28209.00,22300,20230314,-31.43,11910,20231027,28.38,15660,-2.36,20240110,14220,7.52,20240109,22300,-31.43,20230314,11910,28.38,20231027,1.17,N,081000,1000,142 억,,266170,N,N,16,N,00,N
20240116,130647,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15270,-190,5,-1.23,382039080,25010,41.08,15460,15460,15070,20050,10830,15460,15275.45,1.87,0,-7255,15940,15700,15370,15130,14800,15820,15250,142,4590,1000,11130,10,1,14202975,2169,-32.35,0.54,12,0.18,-472.00,28209.00,22300,20230314,-31.52,11910,20231027,28.21,15660,-2.49,20240110,14220,7.38,20240109,22300,-31.52,20230314,11910,28.21,20231027,1.17,N,081000,1000,142 억,,266170,N,N,16,N,00,N
20240116,120645,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15300,-160,5,-1.03,357359800,23395,38.43,15460,15460,15070,20050,10830,15460,15275.05,1.87,0,-6955,15940,15700,15370,15130,14800,15820,15250,142,4590,1000,11130,10,1,14202975,2173,-32.42,0.54,12,0.16,-472.00,28209.00,22300,20230314,-31.39,11910,20231027,28.46,15660,-2.30,20240110,14220,7.59,20240109,22300,-31.39,20230314,11910,28.46,20231027,1.17,N,081000,1000,142 억,,266170,N,N,16,N,00,N
20240116,110644,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15300,-160,5,-1.03,339331760,22215,36.49,15460,15460,15070,20050,10830,15460,15274.89,1.87,0,-6853,15940,15700,15370,15130,14800,15820,15250,142,4590,1000,11130,10,1,14202975,2173,-32.42,0.54,12,0.16,-472.00,28209.00,22300,20230314,-31.39,11910,20231027,28.46,15660,-2.30,20240110,14220,7.59,20240109,22300,-31.39,20230314,11910,28.46,20231027,1.17,N,081000,1000,142 억,,266170,N,N,16,N,00,N
20240116,100645,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15150,-310,5,-2.01,224370450,14669,24.09,15460,15460,15070,20050,10830,15460,15295.55,1.87,0,-6734,15940,15700,15370,15130,14800,15820,15250,142,4590,1000,11130,10,1,14202975,2152,-32.10,0.54,12,0.10,-472.00,28209.00,22300,20230314,-32.06,11910,20231027,27.20,15660,-3.26,20240110,14220,6.54,20240109,22300,-32.06,20230314,11910,27.20,20231027,1.17,N,081000,1000,142 억,,266170,N,N,16,N,00,N
20240116,090643,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15360,-100,5,-0.65,11836640,766,1.26,15460,15460,15360,20050,10830,15460,15452.53,1.87,0,-617,15940,15700,15370,15130,14800,15820,15250,142,4590,1000,11130,10,1,14202975,2182,-32.54,0.54,12,0.01,-472.00,28209.00,22300,20230314,-31.12,11910,20231027,28.97,15660,-1.92,20240110,14220,8.02,20240109,22300,-31.12,20230314,11910,28.97,20231027,1.17,N,081000,1000,142 억,,266170,N,N,16,N,00,N
20240115,160643,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15460,510,2,3.41,937678780,60842,208.99,15200,15610,15040,19430,10470,14950,15411.69,1.73,0,5166,15476,15212,14986,14722,14496,15100,14610,142,4480,1000,10760,10,1,14202975,2196,-32.75,0.55,12,0.43,-472.00,28209.00,22300,20230314,-30.67,11910,20231027,29.81,15660,-1.28,20240110,14220,8.72,20240109,22300,-30.67,20230314,11910,29.81,20231027,1.18,N,081000,1000,142 억,,245633,N,N,16,N,00,N
20240115,150644,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15380,430,2,2.88,921774620,59810,205.44,15200,15610,15040,19430,10470,14950,15411.71,1.73,0,5264,15476,15212,14986,14722,14496,15100,14610,142,4480,1000,10760,10,1,14202975,2184,-32.58,0.55,12,0.42,-472.00,28209.00,22300,20230314,-31.03,11910,20231027,29.14,15660,-1.79,20240110,14220,8.16,20240109,22300,-31.03,20230314,11910,29.14,20231027,1.18,N,081000,1000,142 억,,245633,N,N,16,N,00,N
20240115,140644,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15400,450,2,3.01,881238360,57174,196.39,15200,15610,15040,19430,10470,14950,15413.27,1.73,0,5679,15476,15212,14986,14722,14496,15100,14610,142,4480,1000,10760,10,1,14202975,2187,-32.63,0.55,12,0.40,-472.00,28209.00,22300,20230314,-30.94,11910,20231027,29.30,15660,-1.66,20240110,14220,8.30,20240109,22300,-30.94,20230314,11910,29.30,20231027,1.18,N,081000,1000,142 억,,245633,N,N,16,N,00,N
20240115,130643,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15360,410,2,2.74,822215870,53343,183.23,15200,15610,15040,19430,10470,14950,15413.75,1.73,0,5983,15476,15212,14986,14722,14496,15100,14610,142,4480,1000,10760,10,1,14202975,2182,-32.54,0.54,12,0.38,-472.00,28209.00,22300,20230314,-31.12,11910,20231027,28.97,15660,-1.92,20240110,14220,8.02,20240109,22300,-31.12,20230314,11910,28.97,20231027,1.18,N,081000,1000,142 억,,245633,N,N,16,N,00,N
20240115,120644,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15390,440,2,2.94,782419970,50765,174.37,15200,15610,15040,19430,10470,14950,15412.59,1.73,0,6342,15476,15212,14986,14722,14496,15100,14610,142,4480,1000,10760,10,1,14202975,2186,-32.61,0.55,12,0.36,-472.00,28209.00,22300,20230314,-30.99,11910,20231027,29.22,15660,-1.72,20240110,14220,8.23,20240109,22300,-30.99,20230314,11910,29.22,20231027,1.18,N,081000,1000,142 억,,245633,N,N,16,N,00,N
20240115,110642,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15350,400,2,2.68,728497490,47261,162.34,15200,15610,15040,19430,10470,14950,15414.35,1.73,0,6882,15476,15212,14986,14722,14496,15100,14610,142,4480,1000,10760,10,1,14202975,2180,-32.52,0.54,12,0.33,-472.00,28209.00,22300,20230314,-31.17,11910,20231027,28.88,15660,-1.98,20240110,14220,7.95,20240109,22300,-31.17,20230314,11910,28.88,20231027,1.18,N,081000,1000,142 억,,245633,N,N,16,N,00,N
20240115,100640,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15510,560,2,3.75,561837790,36419,125.10,15200,15610,15040,19430,10470,14950,15427.05,1.73,0,7772,15476,15212,14986,14722,14496,15100,14610,142,4480,1000,10760,10,1,14202975,2203,-32.86,0.55,12,0.26,-472.00,28209.00,22300,20230314,-30.45,11910,20231027,30.23,15660,-0.96,20240110,14220,9.07,20240109,22300,-30.45,20230314,11910,30.23,20231027,1.18,N,081000,1000,142 억,,245633,N,N,16,N,00,N
20240115,090643,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15040,90,2,0.60,47622620,3136,10.77,15200,15200,15040,19430,10470,14950,15185.78,1.73,0,-2132,15476,15212,14986,14722,14496,15100,14610,142,4480,1000,10760,10,1,14202975,2136,-31.86,0.53,12,0.02,-472.00,28209.00,22300,20230314,-32.56,11910,20231027,26.28,15660,-3.96,20240110,14220,5.77,20240109,22300,-32.56,20230314,11910,26.28,20231027,1.18,N,081000,1000,142 억,,245633,N,N,16,N,00,N
20240112,160639,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14950,-250,5,-1.64,434539610,29112,62.35,15250,15250,14760,19760,10640,15200,14926.48,1.78,25,-5355,15660,15430,15270,15040,14880,15350,14960,142,4560,1000,10940,10,1,14202975,2123,-31.67,0.53,12,0.20,-472.00,28209.00,22300,20230314,-32.96,11910,20231027,25.52,15660,-4.53,20240110,14220,5.13,20240109,22300,-32.96,20230314,11910,25.52,20231027,1.18,N,081000,1000,142 억,,252346,N,N,16,N,00,N
20240112,150641,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14980,-220,5,-1.45,400672780,26842,57.49,15250,15250,14760,19760,10640,15200,14927.08,1.78,25,-5987,15660,15430,15270,15040,14880,15350,14960,142,4560,1000,10940,10,1,14202975,2128,-31.74,0.53,12,0.19,-472.00,28209.00,22300,20230314,-32.83,11910,20231027,25.78,15660,-4.34,20240110,14220,5.34,20240109,22300,-32.83,20230314,11910,25.78,20231027,1.18,N,081000,1000,142 억,,252346,N,N,28,N,00,N
20240112,140641,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14970,-230,5,-1.51,362194970,24272,51.98,15250,15250,14760,19760,10640,15200,14922.34,1.78,25,-5799,15660,15430,15270,15040,14880,15350,14960,142,4560,1000,10940,10,1,14202975,2126,-31.72,0.53,12,0.17,-472.00,28209.00,22300,20230314,-32.87,11910,20231027,25.69,15660,-4.41,20240110,14220,5.27,20240109,22300,-32.87,20230314,11910,25.69,20231027,1.18,N,081000,1000,142 억,,252346,N,N,28,N,00,N
20240112,130638,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15010,-190,5,-1.25,297055510,19913,42.65,15250,15250,14760,19760,10640,15200,14917.67,1.78,25,-4255,15660,15430,15270,15040,14880,15350,14960,142,4560,1000,10940,10,1,14202975,2132,-31.80,0.53,12,0.14,-472.00,28209.00,22300,20230314,-32.69,11910,20231027,26.03,15660,-4.15,20240110,14220,5.56,20240109,22300,-32.69,20230314,11910,26.03,20231027,1.18,N,081000,1000,142 억,,252346,N,N,28,N,00,N
20240112,120641,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15010,-190,5,-1.25,286151870,19186,41.09,15250,15250,14760,19760,10640,15200,14914.62,1.78,25,-4097,15660,15430,15270,15040,14880,15350,14960,142,4560,1000,10940,10,1,14202975,2132,-31.80,0.53,12,0.14,-472.00,28209.00,22300,20230314,-32.69,11910,20231027,26.03,15660,-4.15,20240110,14220,5.56,20240109,22300,-32.69,20230314,11910,26.03,20231027,1.18,N,081000,1000,142 억,,252346,N,N,28,N,00,N
20240112,110638,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15000,-200,5,-1.32,263517290,17676,37.86,15250,15250,14760,19760,10640,15200,14908.20,1.78,25,-4092,15660,15430,15270,15040,14880,15350,14960,142,4560,1000,10940,10,1,14202975,2130,-31.78,0.53,12,0.12,-472.00,28209.00,22300,20230314,-32.74,11910,20231027,25.94,15660,-4.21,20240110,14220,5.49,20240109,22300,-32.74,20230314,11910,25.94,20231027,1.18,N,081000,1000,142 억,,252346,N,N,28,N,00,N
20240112,100638,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14810,-390,5,-2.57,184266870,12379,26.51,15250,15250,14760,19760,10640,15200,14885.44,1.78,25,-2896,15660,15430,15270,15040,14880,15350,14960,142,4560,1000,10940,10,1,14202975,2103,-31.38,0.53,12,0.09,-472.00,28209.00,22300,20230314,-33.59,11910,20231027,24.35,15660,-5.43,20240110,14220,4.15,20240109,22300,-33.59,20230314,11910,24.35,20231027,1.18,N,081000,1000,142 억,,252346,N,N,28,N,00,N
20240112,090639,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15160,-40,5,-0.26,3340590,220,0.47,15250,15250,15160,19760,10640,15200,15184.50,1.78,25,-131,15660,15430,15270,15040,14880,15350,14960,142,4560,1000,10940,10,1,14202975,2153,-32.12,0.54,12,0.00,-472.00,28209.00,22300,20230314,-32.02,11910,20231027,27.29,15660,-3.19,20240110,14220,6.61,20240109,22300,-32.02,20230314,11910,27.29,20231027,1.18,N,081000,1000,142 억,,252346,N,N,28,N,00,N
20240111,160635,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15200,80,2,0.53,712513880,46659,32.77,15500,15500,15110,19650,10590,15120,15270.67,1.83,0,-7979,16166,15642,15136,14612,14106,15905,14875,142,4530,1000,10880,10,1,14202975,2159,-32.20,0.54,12,0.33,-472.00,28209.00,22300,20230314,-31.84,11910,20231027,27.62,15660,-2.94,20240110,14220,6.89,20240109,22300,-31.84,20230314,11910,27.62,20231027,1.18,N,081000,1000,142 억,,259579,N,N,28,N,00,N
20240111,150639,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15170,50,2,0.33,701880660,45958,32.28,15500,15500,15110,19650,10590,15120,15272.22,1.83,0,-8097,16166,15642,15136,14612,14106,15905,14875,142,4530,1000,10880,10,1,14202975,2155,-32.14,0.54,12,0.32,-472.00,28209.00,22300,20230314,-31.97,11910,20231027,27.37,15660,-3.13,20240110,14220,6.68,20240109,22300,-31.97,20230314,11910,27.37,20231027,1.18,N,081000,1000,142 억,,259579,N,N,2,N,00,N
20240111,140638,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15110,-10,5,-0.07,663003730,43394,30.48,15500,15500,15110,19650,10590,15120,15278.70,1.83,0,-7917,16166,15642,15136,14612,14106,15905,14875,142,4530,1000,10880,10,1,14202975,2146,-32.01,0.54,12,0.31,-472.00,28209.00,22300,20230314,-32.24,11910,20231027,26.87,15660,-3.51,20240110,14220,6.26,20240109,22300,-32.24,20230314,11910,26.87,20231027,1.18,N,081000,1000,142 억,,259579,N,N,2,N,00,N
20240111,130635,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15210,90,2,0.60,541744760,35389,24.85,15500,15500,15150,19650,10590,15120,15308.28,1.83,0,-8111,16166,15642,15136,14612,14106,15905,14875,142,4530,1000,10880,10,1,14202975,2160,-32.22,0.54,12,0.25,-472.00,28209.00,22300,20230314,-31.79,11910,20231027,27.71,15660,-2.87,20240110,14220,6.96,20240109,22300,-31.79,20230314,11910,27.71,20231027,1.18,N,081000,1000,142 억,,259579,N,N,2,N,00,N
20240111,120636,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15280,160,2,1.06,489038330,31932,22.43,15500,15500,15150,19650,10590,15120,15314.99,1.83,0,-6749,16166,15642,15136,14612,14106,15905,14875,142,4530,1000,10880,10,1,14202975,2170,-32.37,0.54,12,0.22,-472.00,28209.00,22300,20230314,-31.48,11910,20231027,28.30,15660,-2.43,20240110,14220,7.45,20240109,22300,-31.48,20230314,11910,28.30,20231027,1.18,N,081000,1000,142 억,,259579,N,N,2,N,00,N
20240111,110639,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15370,250,2,1.65,424704600,27727,19.47,15500,15500,15150,19650,10590,15120,15317.37,1.83,0,-6078,16166,15642,15136,14612,14106,15905,14875,142,4530,1000,10880,10,1,14202975,2183,-32.56,0.54,12,0.20,-472.00,28209.00,22300,20230314,-31.08,11910,20231027,29.05,15660,-1.85,20240110,14220,8.09,20240109,22300,-31.08,20230314,11910,29.05,20231027,1.18,N,081000,1000,142 억,,259579,N,N,2,N,00,N
20240111,100637,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15310,190,2,1.26,355429250,23215,16.30,15500,15500,15150,19650,10590,15120,15310.33,1.83,0,-6088,16166,15642,15136,14612,14106,15905,14875,142,4530,1000,10880,10,1,14202975,2174,-32.44,0.54,12,0.16,-472.00,28209.00,22300,20230314,-31.35,11910,20231027,28.55,15660,-2.23,20240110,14220,7.67,20240109,22300,-31.35,20230314,11910,28.55,20231027,1.18,N,081000,1000,142 억,,259579,N,N,2,N,00,N
20240111,090636,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15220,100,2,0.66,99696740,6486,4.56,15500,15500,15200,19650,10590,15120,15371.07,1.83,0,-3849,16166,15642,15136,14612,14106,15905,14875,142,4530,1000,10880,10,1,14202975,2162,-32.25,0.54,12,0.05,-472.00,28209.00,22300,20230314,-31.75,11910,20231027,27.79,15660,-2.81,20240110,14220,7.03,20240109,22300,-31.75,20230314,11910,27.79,20231027,1.18,N,081000,1000,142 억,,259579,N,N,2,N,00,N
20240110,160634,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15120,680,2,4.71,2166632970,142091,877.10,14650,15660,14630,18770,10110,14440,15248.32,1.82,0,3203,14600,14520,14370,14290,14140,14560,14330,142,4330,1000,10390,10,1,14202975,2147,-32.03,0.54,12,1.00,-472.00,28209.00,22300,20230314,-32.20,11910,20231027,26.95,15660,-3.45,20240110,14220,6.33,20240109,22300,-32.20,20230314,11910,26.95,20231027,1.18,N,081000,1000,142 억,,257788,N,N,2,N,00,N
20240110,150636,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15070,630,2,4.36,2116819610,138779,856.66,14650,15660,14630,18770,10110,14440,15253.17,1.82,0,3299,14600,14520,14370,14290,14140,14560,14330,142,4330,1000,10390,10,1,14202975,2140,-31.93,0.53,12,0.98,-472.00,28209.00,22300,20230314,-32.42,11910,20231027,26.53,15660,-3.77,20240110,14220,5.98,20240109,22300,-32.42,20230314,11910,26.53,20231027,1.18,N,081000,1000,142 억,,257788,N,N,6,N,00,N
20240110,140637,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15110,670,2,4.64,1986819190,130133,803.29,14650,15660,14630,18770,10110,14440,15267.60,1.82,0,2308,14600,14520,14370,14290,14140,14560,14330,142,4330,1000,10390,10,1,14202975,2146,-32.01,0.54,12,0.92,-472.00,28209.00,22300,20230314,-32.24,11910,20231027,26.87,15660,-3.51,20240110,14220,6.26,20240109,22300,-32.24,20230314,11910,26.87,20231027,1.18,N,081000,1000,142 억,,257788,N,N,6,N,00,N
20240110,130635,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15140,700,2,4.85,1862385740,121930,752.65,14650,15660,14630,18770,10110,14440,15274.22,1.82,0,3924,14600,14520,14370,14290,14140,14560,14330,142,4330,1000,10390,10,1,14202975,2150,-32.08,0.54,12,0.86,-472.00,28209.00,22300,20230314,-32.11,11910,20231027,27.12,15660,-3.32,20240110,14220,6.47,20240109,22300,-32.11,20230314,11910,27.12,20231027,1.18,N,081000,1000,142 억,,257788,N,N,6,N,00,N
20240110,120637,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15110,670,2,4.64,1761449100,115250,711.42,14650,15660,14630,18770,10110,14440,15283.72,1.82,0,2685,14600,14520,14370,14290,14140,14560,14330,142,4330,1000,10390,10,1,14202975,2146,-32.01,0.54,12,0.81,-472.00,28209.00,22300,20230314,-32.24,11910,20231027,26.87,15660,-3.51,20240110,14220,6.26,20240109,22300,-32.24,20230314,11910,26.87,20231027,1.18,N,081000,1000,142 억,,257788,N,N,6,N,00,N
20240110,110635,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15310,870,2,6.02,1622889110,106126,655.10,14650,15660,14630,18770,10110,14440,15292.10,1.82,0,2040,14600,14520,14370,14290,14140,14560,14330,142,4330,1000,10390,10,1,14202975,2174,-32.44,0.54,12,0.75,-472.00,28209.00,22300,20230314,-31.35,11910,20231027,28.55,15660,-2.23,20240110,14220,7.67,20240109,22300,-31.35,20230314,11910,28.55,20231027,1.18,N,081000,1000,142 억,,257788,N,N,6,N,00,N
20240110,100634,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15300,860,2,5.96,1350338580,88356,545.41,14650,15660,14630,18770,10110,14440,15282.93,1.82,0,69,14600,14520,14370,14290,14140,14560,14330,142,4330,1000,10390,10,1,14202975,2173,-32.42,0.54,12,0.62,-472.00,28209.00,22300,20230314,-31.39,11910,20231027,28.46,15660,-2.30,20240110,14220,7.59,20240109,22300,-31.39,20230314,11910,28.46,20231027,1.18,N,081000,1000,142 억,,257788,N,N,6,N,00,N
20240110,090634,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14640,200,2,1.39,23116140,1578,9.74,14650,14670,14630,18770,10110,14440,14649.01,1.82,0,-789,14600,14520,14370,14290,14140,14560,14330,142,4330,1000,10390,10,1,14202975,2079,-31.02,0.52,12,0.01,-472.00,28209.00,22300,20230314,-34.35,11910,20231027,22.92,15020,-2.53,20240104,14220,2.95,20240109,22300,-34.35,20230314,11910,22.92,20231027,1.18,N,081000,1000,142 억,,257788,N,N,6,N,00,N
20240109,160633,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14440,140,2,0.98,231421520,16139,108.29,14220,14450,14220,18590,10010,14300,14339.27,1.78,0,4014,14820,14560,14430,14170,14040,14495,14105,142,4290,1000,10290,10,1,14202975,2051,-30.59,0.51,12,0.11,-472.00,28209.00,22300,20230314,-35.25,11910,20231027,21.24,15020,-3.86,20240104,14220,1.55,20240109,22300,-35.25,20230314,11910,21.24,20231027,1.19,N,081000,1000,142 억,,253462,N,N,6,N,00,N
20240109,150634,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14410,110,2,0.77,213484910,14896,99.95,14220,14450,14220,18590,10010,14300,14331.69,1.78,0,4261,14820,14560,14430,14170,14040,14495,14105,142,4290,1000,10290,10,1,14202975,2047,-30.53,0.51,12,0.10,-472.00,28209.00,22300,20230314,-35.38,11910,20231027,20.99,15020,-4.06,20240104,14220,1.34,20240109,22300,-35.38,20230314,11910,20.99,20231027,1.19,N,081000,1000,142 억,,253462,N,N,78,N,00,N
20240109,140633,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14430,130,2,0.91,195714790,13664,91.69,14220,14450,14220,18590,10010,14300,14323.39,1.78,0,4234,14820,14560,14430,14170,14040,14495,14105,142,4290,1000,10290,10,1,14202975,2049,-30.57,0.51,12,0.10,-472.00,28209.00,22300,20230314,-35.29,11910,20231027,21.16,15020,-3.93,20240104,14220,1.48,20240109,22300,-35.29,20230314,11910,21.16,20231027,1.19,N,081000,1000,142 억,,253462,N,N,78,N,00,N
20240109,130634,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14430,130,2,0.91,188004950,13129,88.10,14220,14450,14220,18590,10010,14300,14319.82,1.78,0,4304,14820,14560,14430,14170,14040,14495,14105,142,4290,1000,10290,10,1,14202975,2049,-30.57,0.51,12,0.09,-472.00,28209.00,22300,20230314,-35.29,11910,20231027,21.16,15020,-3.93,20240104,14220,1.48,20240109,22300,-35.29,20230314,11910,21.16,20231027,1.19,N,081000,1000,142 억,,253462,N,N,78,N,00,N
20240109,120639,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14410,110,2,0.77,183968280,12849,86.22,14220,14450,14220,18590,10010,14300,14317.71,1.78,0,4308,14820,14560,14430,14170,14040,14495,14105,142,4290,1000,10290,10,1,14202975,2047,-30.53,0.51,12,0.09,-472.00,28209.00,22300,20230314,-35.38,11910,20231027,20.99,15020,-4.06,20240104,14220,1.34,20240109,22300,-35.38,20230314,11910,20.99,20231027,1.19,N,081000,1000,142 억,,253462,N,N,78,N,00,N
20240109,110634,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14390,90,2,0.63,178521220,12471,83.68,14220,14450,14220,18590,10010,14300,14314.91,1.78,0,4304,14820,14560,14430,14170,14040,14495,14105,142,4290,1000,10290,10,1,14202975,2044,-30.49,0.51,12,0.09,-472.00,28209.00,22300,20230314,-35.47,11910,20231027,20.82,15020,-4.19,20240104,14220,1.20,20240109,22300,-35.47,20230314,11910,20.82,20231027,1.19,N,081000,1000,142 억,,253462,N,N,78,N,00,N
20240109,100634,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14400,100,2,0.70,143310480,10028,67.29,14220,14400,14220,18590,10010,14300,14291.03,1.78,0,3044,14820,14560,14430,14170,14040,14495,14105,142,4290,1000,10290,10,1,14202975,2045,-30.51,0.51,12,0.07,-472.00,28209.00,22300,20230314,-35.43,11910,20231027,20.91,15020,-4.13,20240104,14220,1.27,20240109,22300,-35.43,20230314,11910,20.91,20231027,1.19,N,081000,1000,142 억,,253462,N,N,78,N,00,N
20240109,090634,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14340,40,2,0.28,84119890,5910,39.66,14220,14350,14220,18590,10010,14300,14233.48,1.78,0,895,14820,14560,14430,14170,14040,14495,14105,142,4290,1000,10290,10,1,14202975,2037,-30.38,0.51,12,0.04,-472.00,28209.00,22300,20230314,-35.70,11910,20231027,20.40,15020,-4.53,20240104,14220,0.84,20240109,22300,-35.70,20230314,11910,20.40,20231027,1.19,N,081000,1000,142 억,,253462,N,N,78,N,00,N
20240108,160633,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14300,-150,5,-1.04,212187650,14790,77.71,14450,14690,14300,18780,10120,14450,14346.76,1.79,0,-886,14923,14686,14533,14296,14143,14610,14220,142,4330,1000,10400,10,1,14202975,2031,-30.30,0.51,12,0.10,-472.00,28209.00,22300,20230314,-35.87,11910,20231027,20.07,15020,-4.79,20240104,14300,0.00,20240108,22300,-35.87,20230314,11910,20.07,20231027,1.19,N,081000,1000,142 억,,254140,N,N,78,N,00,N
20240108,150634,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14340,-110,5,-0.76,191033670,13311,69.94,14450,14690,14300,18780,10120,14450,14351.56,1.79,0,-872,14923,14686,14533,14296,14143,14610,14220,142,4330,1000,10400,10,1,14202975,2037,-30.38,0.51,12,0.09,-472.00,28209.00,22300,20230314,-35.70,11910,20231027,20.40,15020,-4.53,20240104,14300,0.28,20240108,22300,-35.70,20230314,11910,20.40,20231027,1.19,N,081000,1000,142 억,,254140,N,N,57,N,00,N
20240108,140633,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14310,-140,5,-0.97,174508890,12158,63.88,14450,14690,14300,18780,10120,14450,14353.42,1.79,0,-664,14923,14686,14533,14296,14143,14610,14220,142,4330,1000,10400,10,1,14202975,2032,-30.32,0.51,12,0.09,-472.00,28209.00,22300,20230314,-35.83,11910,20231027,20.15,15020,-4.73,20240104,14300,0.07,20240108,22300,-35.83,20230314,11910,20.15,20231027,1.19,N,081000,1000,142 억,,254140,N,N,57,N,00,N
20240108,130632,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14310,-140,5,-0.97,161595030,11256,59.14,14450,14690,14300,18780,10120,14450,14356.35,1.79,0,-370,14923,14686,14533,14296,14143,14610,14220,142,4330,1000,10400,10,1,14202975,2032,-30.32,0.51,12,0.08,-472.00,28209.00,22300,20230314,-35.83,11910,20231027,20.15,15020,-4.73,20240104,14300,0.07,20240108,22300,-35.83,20230314,11910,20.15,20231027,1.19,N,081000,1000,142 억,,254140,N,N,57,N,00,N
20240108,120633,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14350,-100,5,-0.69,126080560,8777,46.11,14450,14690,14300,18780,10120,14450,14364.88,1.79,0,-452,14923,14686,14533,14296,14143,14610,14220,142,4330,1000,10400,10,1,14202975,2038,-30.40,0.51,12,0.06,-472.00,28209.00,22300,20230314,-35.65,11910,20231027,20.49,15020,-4.46,20240104,14300,0.35,20240108,22300,-35.65,20230314,11910,20.49,20231027,1.19,N,081000,1000,142 억,,254140,N,N,57,N,00,N
20240108,110634,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14330,-120,5,-0.83,89909880,6258,32.88,14450,14690,14300,18780,10120,14450,14367.19,1.79,0,-450,14923,14686,14533,14296,14143,14610,14220,142,4330,1000,10400,10,1,14202975,2035,-30.36,0.51,12,0.04,-472.00,28209.00,22300,20230314,-35.74,11910,20231027,20.32,15020,-4.59,20240104,14300,0.21,20240108,22300,-35.74,20230314,11910,20.32,20231027,1.19,N,081000,1000,142 억,,254140,N,N,57,N,00,N
20240108,100634,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14430,-20,5,-0.14,59792590,4160,21.86,14450,14690,14300,18780,10120,14450,14373.22,1.79,0,-572,14923,14686,14533,14296,14143,14610,14220,142,4330,1000,10400,10,1,14202975,2049,-30.57,0.51,12,0.03,-472.00,28209.00,22300,20230314,-35.29,11910,20231027,21.16,15020,-3.93,20240104,14300,0.91,20240108,22300,-35.29,20230314,11910,21.16,20231027,1.19,N,081000,1000,142 억,,254140,N,N,57,N,00,N
20240108,090632,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14490,40,2,0.28,1342690,92,0.48,14450,14690,14450,18780,10120,14450,14594.46,1.79,0,-50,14923,14686,14533,14296,14143,14610,14220,142,4330,1000,10400,10,1,14202975,2058,-30.70,0.51,12,0.00,-472.00,28209.00,22300,20230314,-35.02,11910,20231027,21.66,15020,-3.53,20240104,14380,0.76,20240105,22300,-35.02,20230314,11910,21.66,20231027,1.19,N,081000,1000,142 억,,254140,N,N,57,N,00,N
20240105,160632,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14450,-130,5,-0.89,275318020,19011,55.47,14580,14770,14380,18950,10210,14580,14482.08,1.78,0,263,15166,14872,14726,14432,14286,14800,14360,142,4370,1000,10490,10,1,14202975,2052,-30.61,0.51,12,0.13,-472.00,28209.00,22300,20230314,-35.20,11910,20231027,21.33,15020,-3.79,20240104,14380,0.49,20240105,22300,-35.20,20230314,11910,21.33,20231027,1.21,N,081000,1000,142 억,,253442,N,N,57,N,00,N
20240105,150634,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14420,-160,5,-1.10,270997490,18712,54.60,14580,14770,14380,18950,10210,14580,14482.55,1.78,0,359,15166,14872,14726,14432,14286,14800,14360,142,4370,1000,10490,10,1,14202975,2048,-30.55,0.51,12,0.13,-472.00,28209.00,22300,20230314,-35.34,11910,20231027,21.07,15020,-3.99,20240104,14380,0.28,20240105,22300,-35.34,20230314,11910,21.07,20231027,1.21,N,081000,1000,142 억,,253442,N,N,59,N,00,N
20240105,140631,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14490,-90,5,-0.62,197830510,13640,39.80,14580,14770,14450,18950,10210,14580,14503.70,1.78,0,482,15166,14872,14726,14432,14286,14800,14360,142,4370,1000,10490,10,1,14202975,2058,-30.70,0.51,12,0.10,-472.00,28209.00,22300,20230314,-35.02,11910,20231027,21.66,15020,-3.53,20240104,14420,0.49,20240102,22300,-35.02,20230314,11910,21.66,20231027,1.21,N,081000,1000,142 억,,253442,N,N,59,N,00,N
20240105,130632,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14500,-80,5,-0.55,161211910,11113,32.42,14580,14770,14450,18950,10210,14580,14506.61,1.78,0,1310,15166,14872,14726,14432,14286,14800,14360,142,4370,1000,10490,10,1,14202975,2059,-30.72,0.51,12,0.08,-472.00,28209.00,22300,20230314,-34.98,11910,20231027,21.75,15020,-3.46,20240104,14420,0.55,20240102,22300,-34.98,20230314,11910,21.75,20231027,1.21,N,081000,1000,142 억,,253442,N,N,59,N,00,N
20240105,120632,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14490,-90,5,-0.62,144691110,9973,29.10,14580,14770,14460,18950,10210,14580,14508.28,1.78,0,1404,15166,14872,14726,14432,14286,14800,14360,142,4370,1000,10490,10,1,14202975,2058,-30.70,0.51,12,0.07,-472.00,28209.00,22300,20230314,-35.02,11910,20231027,21.66,15020,-3.53,20240104,14420,0.49,20240102,22300,-35.02,20230314,11910,21.66,20231027,1.21,N,081000,1000,142 억,,253442,N,N,59,N,00,N
20240105,110630,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14510,-70,5,-0.48,108773890,7492,21.86,14580,14770,14460,18950,10210,14580,14518.67,1.78,0,1357,15166,14872,14726,14432,14286,14800,14360,142,4370,1000,10490,10,1,14202975,2061,-30.74,0.51,12,0.05,-472.00,28209.00,22300,20230314,-34.93,11910,20231027,21.83,15020,-3.40,20240104,14420,0.62,20240102,22300,-34.93,20230314,11910,21.83,20231027,1.21,N,081000,1000,142 억,,253442,N,N,59,N,00,N
20240105,100634,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14530,-50,5,-0.34,56443410,3882,11.33,14580,14770,14460,18950,10210,14580,14539.78,1.78,0,1075,15166,14872,14726,14432,14286,14800,14360,142,4370,1000,10490,10,1,14202975,2064,-30.78,0.52,12,0.03,-472.00,28209.00,22300,20230314,-34.84,11910,20231027,22.00,15020,-3.26,20240104,14420,0.76,20240102,22300,-34.84,20230314,11910,22.00,20231027,1.21,N,081000,1000,142 억,,253442,N,N,59,N,00,N
20240105,090631,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14580,0,3,0.00,11476470,781,2.28,14580,14770,14580,18950,10210,14580,14694.58,1.78,0,-15,15166,14872,14726,14432,14286,14800,14360,142,4370,1000,10490,10,1,14202975,2071,-30.89,0.52,12,0.01,-472.00,28209.00,22300,20230314,-34.62,11910,20231027,22.42,15020,-2.93,20240104,14420,1.11,20240102,22300,-34.62,20230314,11910,22.42,20231027,1.21,N,081000,1000,142 억,,253442,N,N,59,N,00,N
20240104,160628,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14580,-290,5,-1.95,503266700,34005,139.37,14890,15020,14580,19330,10410,14870,14799.88,1.74,0,-1080,15056,14962,14796,14702,14536,15010,14750,142,4460,1000,10700,10,1,14202975,2071,-30.89,0.52,12,0.24,-472.00,28209.00,22300,20230314,-34.62,11910,20231027,22.42,15020,-2.93,20240104,14420,1.11,20240102,22300,-34.62,20230314,11910,22.42,20231027,1.21,N,081000,1000,142 억,,246684,N,N,59,N,00,N
20240104,150630,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14610,-260,5,-1.75,481182470,32492,133.17,14890,15020,14590,19330,10410,14870,14809.26,1.74,0,-725,15056,14962,14796,14702,14536,15010,14750,142,4460,1000,10700,10,1,14202975,2075,-30.95,0.52,12,0.23,-472.00,28209.00,22300,20230314,-34.48,11910,20231027,22.67,15020,-2.73,20240104,14420,1.32,20240102,22300,-34.48,20230314,11910,22.67,20231027,1.21,N,081000,1000,142 억,,246684,N,N,122,N,00,N
20240104,140630,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14610,-260,5,-1.75,444298840,29968,122.82,14890,15020,14590,19330,10410,14870,14825.77,1.74,0,-580,15056,14962,14796,14702,14536,15010,14750,142,4460,1000,10700,10,1,14202975,2075,-30.95,0.52,12,0.21,-472.00,28209.00,22300,20230314,-34.48,11910,20231027,22.67,15020,-2.73,20240104,14420,1.32,20240102,22300,-34.48,20230314,11910,22.67,20231027,1.21,N,081000,1000,142 억,,246684,N,N,122,N,00,N
20240104,130630,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14730,-140,5,-0.94,373274740,25124,102.97,14890,15020,14710,19330,10410,14870,14857.30,1.74,0,-827,15056,14962,14796,14702,14536,15010,14750,142,4460,1000,10700,10,1,14202975,2092,-31.21,0.52,12,0.18,-472.00,28209.00,22300,20230314,-33.95,11910,20231027,23.68,15020,-1.93,20240104,14420,2.15,20240102,22300,-33.95,20230314,11910,23.68,20231027,1.21,N,081000,1000,142 억,,246684,N,N,122,N,00,N
20240104,120629,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14780,-90,5,-0.61,339733770,22852,93.66,14890,15020,14710,19330,10410,14870,14866.70,1.74,0,-480,15056,14962,14796,14702,14536,15010,14750,142,4460,1000,10700,10,1,14202975,2099,-31.31,0.52,12,0.16,-472.00,28209.00,22300,20230314,-33.72,11910,20231027,24.10,15020,-1.60,20240104,14420,2.50,20240102,22300,-33.72,20230314,11910,24.10,20231027,1.21,N,081000,1000,142 억,,246684,N,N,122,N,00,N
20240104,110628,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14830,-40,5,-0.27,287933580,19352,79.31,14890,15020,14710,19330,10410,14870,14878.75,1.74,0,-144,15056,14962,14796,14702,14536,15010,14750,142,4460,1000,10700,10,1,14202975,2106,-31.42,0.53,12,0.14,-472.00,28209.00,22300,20230314,-33.50,11910,20231027,24.52,15020,-1.26,20240104,14420,2.84,20240102,22300,-33.50,20230314,11910,24.52,20231027,1.21,N,081000,1000,142 억,,246684,N,N,122,N,00,N
20240104,100628,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14900,30,2,0.20,216927650,14585,59.78,14890,15020,14710,19330,10410,14870,14873.34,1.74,0,582,15056,14962,14796,14702,14536,15010,14750,142,4460,1000,10700,10,1,14202975,2116,-31.57,0.53,12,0.10,-472.00,28209.00,22300,20230314,-33.18,11910,20231027,25.10,15020,-0.80,20240104,14420,3.33,20240102,22300,-33.18,20230314,11910,25.10,20231027,1.21,N,081000,1000,142 억,,246684,N,N,122,N,00,N
20240104,090631,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14850,-20,5,-0.13,37369090,2530,10.37,14890,14890,14710,19330,10410,14870,14770.31,1.74,0,-14,15056,14962,14796,14702,14536,15010,14750,142,4460,1000,10700,10,1,14202975,2109,-31.46,0.53,12,0.02,-472.00,28209.00,22300,20230314,-33.41,11910,20231027,24.69,14890,0.00,20240103,14420,2.98,20240102,22300,-33.41,20230314,11910,24.69,20231027,1.21,N,081000,1000,142 억,,246684,N,N,122,N,00,N
20240103,160627,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14870,110,2,0.75,359048540,24265,158.41,14770,14890,14630,19180,10340,14760,14796.94,1.66,0,372,14986,14872,14646,14532,14306,14930,14590,142,4420,1000,10620,10,1,14202975,2112,-31.50,0.53,12,0.17,-472.00,28209.00,22300,20230314,-33.32,11910,20231027,24.85,14890,-0.13,20240103,14420,3.12,20240102,22300,-33.32,20230314,11910,24.85,20231027,1.22,N,081000,1000,142 억,,235229,N,N,122,N,00,N
20240103,150626,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14870,110,2,0.75,313824270,21222,138.54,14770,14890,14630,19180,10340,14760,14787.69,1.66,0,302,14986,14872,14646,14532,14306,14930,14590,142,4420,1000,10620,10,1,14202975,2112,-31.50,0.53,12,0.15,-472.00,28209.00,22300,20230314,-33.32,11910,20231027,24.85,14890,-0.13,20240103,14420,3.12,20240102,22300,-33.32,20230314,11910,24.85,20231027,1.22,N,081000,1000,142 억,,235229,N,N,1,N,00,N
20240103,140624,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14860,100,2,0.68,285410520,19308,126.05,14770,14890,14630,19180,10340,14760,14781.98,1.66,0,248,14986,14872,14646,14532,14306,14930,14590,142,4420,1000,10620,10,1,14202975,2111,-31.48,0.53,12,0.14,-472.00,28209.00,22300,20230314,-33.36,11910,20231027,24.77,14890,-0.20,20240103,14420,3.05,20240102,22300,-33.36,20230314,11910,24.77,20231027,1.22,N,081000,1000,142 억,,235229,N,N,1,N,00,N
20240103,130627,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14800,40,2,0.27,258489490,17492,114.19,14770,14890,14630,19180,10340,14760,14777.58,1.66,0,267,14986,14872,14646,14532,14306,14930,14590,142,4420,1000,10620,10,1,14202975,2102,-31.36,0.52,12,0.12,-472.00,28209.00,22300,20230314,-33.63,11910,20231027,24.27,14890,-0.60,20240103,14420,2.64,20240102,22300,-33.63,20230314,11910,24.27,20231027,1.22,N,081000,1000,142 억,,235229,N,N,1,N,00,N
20240103,120629,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14770,10,2,0.07,226817090,15349,100.20,14770,14890,14630,19180,10340,14760,14777.32,1.66,0,186,14986,14872,14646,14532,14306,14930,14590,142,4420,1000,10620,10,1,14202975,2098,-31.29,0.52,12,0.11,-472.00,28209.00,22300,20230314,-33.77,11910,20231027,24.01,14890,-0.81,20240103,14420,2.43,20240102,22300,-33.77,20230314,11910,24.01,20231027,1.22,N,081000,1000,142 억,,235229,N,N,1,N,00,N
20240103,110625,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14860,100,2,0.68,189332650,12817,83.67,14770,14890,14630,19180,10340,14760,14771.99,1.66,0,-141,14986,14872,14646,14532,14306,14930,14590,142,4420,1000,10620,10,1,14202975,2111,-31.48,0.53,12,0.09,-472.00,28209.00,22300,20230314,-33.36,11910,20231027,24.77,14890,-0.20,20240103,14420,3.05,20240102,22300,-33.36,20230314,11910,24.77,20231027,1.22,N,081000,1000,142 억,,235229,N,N,1,N,00,N
20240103,100626,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14750,-10,5,-0.07,97196490,6580,42.96,14770,14890,14630,19180,10340,14760,14771.50,1.66,0,-3259,14986,14872,14646,14532,14306,14930,14590,142,4420,1000,10620,10,1,14202975,2095,-31.25,0.52,12,0.05,-472.00,28209.00,22300,20230314,-33.86,11910,20231027,23.85,14890,-0.94,20240103,14420,2.29,20240102,22300,-33.86,20230314,11910,23.85,20231027,1.22,N,081000,1000,142 억,,235229,N,N,1,N,00,N
20240103,090625,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14740,-20,5,-0.14,8355780,567,3.70,14770,14770,14630,19180,10340,14760,14736.83,1.66,0,-277,14986,14872,14646,14532,14306,14930,14590,142,4420,1000,10620,10,1,14202975,2094,-31.23,0.52,12,0.00,-472.00,28209.00,22300,20230314,-33.90,11910,20231027,23.76,14770,-0.20,20240103,14420,2.22,20240102,22300,-33.90,20230314,11910,23.76,20231027,1.22,N,081000,1000,142 억,,235229,N,N,1,N,00,N
20240102,160625,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14760,130,2,0.89,223651570,15293,50.08,14610,14760,14420,19010,10250,14630,14624.43,1.64,0,207,14870,14750,14650,14530,14430,14700,14480,142,4380,1000,10530,10,1,14202975,2096,-31.27,0.52,12,0.11,-472.00,28209.00,22300,20230314,-33.81,11910,20231027,23.93,14760,0.00,20240102,14420,2.36,20240102,22300,-33.81,20230314,11910,23.93,20231027,1.21,N,081000,1000,142 억,,233267,N,N,1,N,00,N
20240102,150625,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14710,80,2,0.55,200136810,13699,44.86,14610,14740,14420,19010,10250,14630,14609.59,1.64,0,326,14870,14750,14650,14530,14430,14700,14480,142,4380,1000,10530,10,1,14202975,2089,-31.17,0.52,12,0.10,-472.00,28209.00,22300,20230314,-34.04,11910,20231027,23.51,14740,-0.20,20240102,14420,2.01,20240102,22300,-34.04,20230314,11910,23.51,20231027,1.21,N,081000,1000,142 억,,233267,N,N,10,N,00,N
20240102,140625,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14650,20,2,0.14,179622520,12303,40.28,14610,14740,14420,19010,10250,14630,14599.90,1.64,0,-80,14870,14750,14650,14530,14430,14700,14480,142,4380,1000,10530,10,1,14202975,2081,-31.04,0.52,12,0.09,-472.00,28209.00,22300,20230314,-34.30,11910,20231027,23.01,14740,-0.61,20240102,14420,1.60,20240102,22300,-34.30,20230314,11910,23.01,20231027,1.21,N,081000,1000,142 억,,233267,N,N,10,N,00,N
20240102,130622,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14670,40,2,0.27,164134390,11247,36.83,14610,14740,14420,19010,10250,14630,14593.62,1.64,0,-47,14870,14750,14650,14530,14430,14700,14480,142,4380,1000,10530,10,1,14202975,2084,-31.08,0.52,12,0.08,-472.00,28209.00,22300,20230314,-34.22,11910,20231027,23.17,14740,-0.47,20240102,14420,1.73,20240102,22300,-34.22,20230314,11910,23.17,20231027,1.21,N,081000,1000,142 억,,233267,N,N,10,N,00,N
20240102,120622,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14660,30,2,0.21,146367370,10035,32.86,14610,14740,14420,19010,10250,14630,14585.69,1.64,0,-1224,14870,14750,14650,14530,14430,14700,14480,142,4380,1000,10530,10,1,14202975,2082,-31.06,0.52,12,0.07,-472.00,28209.00,22300,20230314,-34.26,11910,20231027,23.09,14740,-0.54,20240102,14420,1.66,20240102,22300,-34.26,20230314,11910,23.09,20231027,1.21,N,081000,1000,142 억,,233267,N,N,10,N,00,N
20240102,110622,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14540,-90,5,-0.62,108988960,7476,24.48,14610,14740,14420,19010,10250,14630,14578.51,1.64,0,-1294,14870,14750,14650,14530,14430,14700,14480,142,4380,1000,10530,10,1,14202975,2065,-30.81,0.52,12,0.05,-472.00,28209.00,22300,20230314,-34.80,11910,20231027,22.08,14740,-1.36,20240102,14420,0.83,20240102,22300,-34.80,20230314,11910,22.08,20231027,1.21,N,081000,1000,142 억,,233267,N,N,10,N,00,N
20240102,100615,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14500,-130,5,-0.89,17600760,1211,3.97,14610,14610,14420,19010,10250,14630,14534.07,1.64,0,-142,14870,14750,14650,14530,14430,14700,14480,142,4380,1000,10530,10,1,14202975,2059,-30.72,0.51,12,0.01,-472.00,28209.00,22300,20230314,-34.98,11910,20231027,21.75,14610,-0.75,20240102,14420,0.55,20240102,22300,-34.98,20230314,11910,21.75,20231027,1.21,N,081000,1000,142 억,,233267,N,N,10,N,00,N
20240102,090608,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14630,0,3,0.00,0,0,0.00,0,0,0,19010,10250,14630,0.00,1.64,0,0,14870,14750,14650,14530,14430,14700,14480,142,4380,1000,10530,10,1,14202975,2078,-31.00,0.52,12,0.00,-472.00,28209.00,22300,20230314,-34.39,11910,20231027,22.84,0,0.00,0,0,0.00,0,22300,-34.39,20230314,11910,22.84,20231027,1.21,N,081000,1000,142 억,,233267,N,N,10,N,00,N