KissMeData/090430/price/prices-20240101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

2024-11-17 15:27:48 +09:00

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120722	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	139000	7000	2	5.30	19206727700	139757	109.71	133300	139100	133000	171600	92400	132000	137429.45	27.98	0	34844	135266	133632	131666	130032	128066	132650	129050	292	39600	500	97680	100	1	58492759	81305	71.39	2.00	12	0.24	1947.00	69619.00	155800	20230210	-10.78	93900	20230707	48.03	144800	-4.01	20240102	120600	15.26	20240116	155800	-10.78	20230210	93900	48.03	20230707	0.16	N	090430	500	292 억	16365886	N	N	75	N	N
3	20240123	110719	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138700	6700	2	5.08	15526929300	113232	88.88	133300	139100	133000	171600	92400	132000	137124.92	27.98	0	39364	135266	133632	131666	130032	128066	132650	129050	292	39600	500	97680	100	1	58492759	81129	71.24	1.99	12	0.19	1947.00	69619.00	155800	20230210	-10.98	93900	20230707	47.71	144800	-4.21	20240102	120600	15.01	20240116	155800	-10.98	20230210	93900	47.71	20230707	0.16	N	090430	500	292 억	16365886	N	N	75	N	N
4	20240123	100719	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	137800	5800	2	4.39	10177672100	74608	58.57	133300	138000	133000	171600	92400	132000	136415.29	27.98	0	32813	135266	133632	131666	130032	128066	132650	129050	292	39600	500	97680	100	1	58492759	80603	70.78	1.98	12	0.13	1947.00	69619.00	155800	20230210	-11.55	93900	20230707	46.75	144800	-4.83	20240102	120600	14.26	20240116	155800	-11.55	20230210	93900	46.75	20230707	0.16	N	090430	500	292 억	16365886	N	N	75	N	N
5	20240123	090720	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	135800	3800	2	2.88	2096440500	15607	12.25	133300	136000	133000	171600	92400	132000	134326.94	27.98	0	8353	135266	133632	131666	130032	128066	132650	129050	292	39600	500	97680	100	1	58492759	79433	69.75	1.95	12	0.03	1947.00	69619.00	155800	20230210	-12.84	93900	20230707	44.62	144800	-6.22	20240102	120600	12.60	20240116	155800	-12.84	20230210	93900	44.62	20230707	0.16	N	090430	500	292 억	16365886	N	N	75	N	N
6	20240119	160714	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131500	900	2	0.69	13676135700	103989	30.60	130500	132500	129100	169700	91500	130600	131515.22	27.92	0	32435	138133	134366	127733	123966	117333	136250	125850	292	39100	500	96640	100	1	58492759	76918	67.54	1.89	12	0.18	1947.00	69619.00	155800	20230210	-15.60	93900	20230707	40.04	144800	-9.19	20240102	120600	9.04	20240116	155800	-15.60	20230210	93900	40.04	20230707	0.19	N	090430	500	292 억	16329366	N	N	177	N	N
7	20240119	150717	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131400	800	2	0.61	12224053000	92948	27.35	130500	132500	129100	169700	91500	130600	131514.97	27.92	0	29149	138133	134366	127733	123966	117333	136250	125850	292	39100	500	96640	100	1	58492759	76859	67.49	1.89	12	0.16	1947.00	69619.00	155800	20230210	-15.66	93900	20230707	39.94	144800	-9.25	20240102	120600	8.96	20240116	155800	-15.66	20230210	93900	39.94	20230707	0.19	N	090430	500	292 억	16329366	N	N	376	N	N
8	20240119	140715	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131700	1100	2	0.84	10304216400	78359	23.06	130500	132500	129100	169700	91500	130600	131500.10	27.92	0	24053	138133	134366	127733	123966	117333	136250	125850	292	39100	500	96640	100	1	58492759	77035	67.64	1.89	12	0.13	1947.00	69619.00	155800	20230210	-15.47	93900	20230707	40.26	144800	-9.05	20240102	120600	9.20	20240116	155800	-15.47	20230210	93900	40.26	20230707	0.19	N	090430	500	292 억	16329366	N	N	376	N	N
9	20240119	130715	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131900	1300	2	1.00	7883754600	60010	17.66	130500	132500	129100	169700	91500	130600	131374.01	27.92	0	14941	138133	134366	127733	123966	117333	136250	125850	292	39100	500	96640	100	1	58492759	77152	67.75	1.89	12	0.10	1947.00	69619.00	155800	20230210	-15.34	93900	20230707	40.47	144800	-8.91	20240102	120600	9.37	20240116	155800	-15.34	20230210	93900	40.47	20230707	0.19	N	090430	500	292 억	16329366	N	N	376	N	N
10	20240119	120719	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131700	1100	2	0.84	6358071300	48437	14.25	130500	132500	129100	169700	91500	130600	131264.76	27.92	0	10959	138133	134366	127733	123966	117333	136250	125850	292	39100	500	96640	100	1	58492759	77035	67.64	1.89	12	0.08	1947.00	69619.00	155800	20230210	-15.47	93900	20230707	40.26	144800	-9.05	20240102	120600	9.20	20240116	155800	-15.47	20230210	93900	40.26	20230707	0.19	N	090430	500	292 억	16329366	N	N	376	N	N
11	20240119	110718	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131100	500	2	0.38	4965097600	37839	11.13	130500	132500	129100	169700	91500	130600	131216.41	27.92	0	6735	138133	134366	127733	123966	117333	136250	125850	292	39100	500	96640	100	1	58492759	76684	67.33	1.88	12	0.06	1947.00	69619.00	155800	20230210	-15.85	93900	20230707	39.62	144800	-9.46	20240102	120600	8.71	20240116	155800	-15.85	20230210	93900	39.62	20230707	0.19	N	090430	500	292 억	16329366	N	N	376	N	N
12	20240119	100722	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132100	1500	2	1.15	3447805100	26308	7.74	130500	132500	129100	169700	91500	130600	131055.39	27.92	0	4808	138133	134366	127733	123966	117333	136250	125850	292	39100	500	96640	100	1	58492759	77269	67.85	1.90	12	0.04	1947.00	69619.00	155800	20230210	-15.21	93900	20230707	40.68	144800	-8.77	20240102	120600	9.54	20240116	155800	-15.21	20230210	93900	40.68	20230707	0.19	N	090430	500	292 억	16329366	N	N	376	N	N
13	20240119	090714	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130300	-300	5	-0.23	548142400	4215	1.24	130500	130800	129100	169700	91500	130600	130045.65	27.92	0	739	138133	134366	127733	123966	117333	136250	125850	292	39100	500	96640	100	1	58492759	76216	66.92	1.87	12	0.01	1947.00	69619.00	155800	20230210	-16.37	93900	20230707	38.76	144800	-10.01	20240102	120600	8.04	20240116	155800	-16.37	20230210	93900	38.76	20230707	0.19	N	090430	500	292 억	16329366	N	N	376	N	N
14	20240118	160713	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130600	9300	2	7.67	42119020600	327334	268.59	121100	131500	121100	157600	85000	121300	128672.13	27.75	0	81028	125966	123632	122266	119932	118566	122950	119250	292	36300	500	89760	100	1	58492759	76392	67.08	1.88	12	0.56	1947.00	69619.00	155800	20230210	-16.17	93900	20230707	39.08	144800	-9.81	20240102	120600	8.29	20240116	155800	-16.17	20230210	93900	39.08	20230707	0.19	N	090430	500	292 억	16229422	N	N	376	N	N
15	20240118	150714	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130400	9100	2	7.50	38609792200	300442	246.53	121100	131500	121100	157600	85000	121300	128509.97	27.75	0	77476	125966	123632	122266	119932	118566	122950	119250	292	36300	500	89760	100	1	58492759	76275	66.97	1.87	12	0.51	1947.00	69619.00	155800	20230210	-16.30	93900	20230707	38.87	144800	-9.94	20240102	120600	8.13	20240116	155800	-16.30	20230210	93900	38.87	20230707	0.19	N	090430	500	292 억	16229422	N	N	2	N	N
16	20240118	140715	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130200	8900	2	7.34	33773673500	263360	216.10	121100	131500	121100	157600	85000	121300	128241.47	27.75	0	63352	125966	123632	122266	119932	118566	122950	119250	292	36300	500	89760	100	1	58492759	76158	66.87	1.87	12	0.45	1947.00	69619.00	155800	20230210	-16.43	93900	20230707	38.66	144800	-10.08	20240102	120600	7.96	20240116	155800	-16.43	20230210	93900	38.66	20230707	0.19	N	090430	500	292 억	16229422	N	N	2	N	N
17	20240118	130714	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131100	9800	2	8.08	27495982000	215313	176.67	121100	131400	121100	157600	85000	121300	127702.38	27.75	0	40486	125966	123632	122266	119932	118566	122950	119250	292	36300	500	89760	100	1	58492759	76684	67.33	1.88	12	0.37	1947.00	69619.00	155800	20230210	-15.85	93900	20230707	39.62	144800	-9.46	20240102	120600	8.71	20240116	155800	-15.85	20230210	93900	39.62	20230707	0.19	N	090430	500	292 억	16229422	N	N	2	N	N
18	20240118	120716	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128400	7100	2	5.85	20447683600	161005	132.11	121100	129100	121100	157600	85000	121300	127000.30	27.75	0	17633	125966	123632	122266	119932	118566	122950	119250	292	36300	500	89760	100	1	58492759	75105	65.95	1.84	12	0.28	1947.00	69619.00	155800	20230210	-17.59	93900	20230707	36.74	144800	-11.33	20240102	120600	6.47	20240116	155800	-17.59	20230210	93900	36.74	20230707	0.19	N	090430	500	292 억	16229422	N	N	2	N	N
19	20240118	110716	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128000	6700	2	5.52	16518886800	130435	107.03	121100	128400	121100	157600	85000	121300	126644.59	27.75	0	11864	125966	123632	122266	119932	118566	122950	119250	292	36300	500	89760	100	1	58492759	74871	65.74	1.84	12	0.22	1947.00	69619.00	155800	20230210	-17.84	93900	20230707	36.32	144800	-11.60	20240102	120600	6.14	20240116	155800	-17.84	20230210	93900	36.32	20230707	0.19	N	090430	500	292 억	16229422	N	N	2	N	N
20	20240118	100712	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127700	6400	2	5.28	10757273700	85346	70.03	121100	128400	121100	157600	85000	121300	126043.09	27.75	0	14890	125966	123632	122266	119932	118566	122950	119250	292	36300	500	89760	100	1	58492759	74695	65.59	1.83	12	0.15	1947.00	69619.00	155800	20230210	-18.04	93900	20230707	36.00	144800	-11.81	20240102	120600	5.89	20240116	155800	-18.04	20230210	93900	36.00	20230707	0.19	N	090430	500	292 억	16229422	N	N	2	N	N
21	20240118	090713	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126900	5600	2	4.62	2978565900	23865	19.58	121100	127300	121100	157600	85000	121300	124808.96	27.75	0	8772	125966	123632	122266	119932	118566	122950	119250	292	36300	500	89760	100	1	58492759	74227	65.18	1.82	12	0.04	1947.00	69619.00	155800	20230210	-18.55	93900	20230707	35.14	144800	-12.36	20240102	120600	5.22	20240116	155800	-18.55	20230210	93900	35.14	20230707	0.19	N	090430	500	292 억	16229422	N	N	2	N	N
22	20240117	160712	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121300	-1500	5	-1.22	14684947000	120286	124.55	123900	124600	120900	159600	86000	122800	122085.41	27.77	0	15070	125466	124132	122366	121032	119266	124800	121700	292	36800	500	90870	100	1	58492759	70952	62.30	1.74	12	0.21	1947.00	69619.00	155800	20230210	-22.14	93900	20230707	29.18	144800	-16.23	20240102	120600	0.58	20240116	155800	-22.14	20230210	93900	29.18	20230707	0.17	N	090430	500	292 억	16242046	N	N	2	N	N
23	20240117	150715	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121200	-1600	5	-1.30	12411931600	101572	105.17	123900	124600	120900	159600	86000	122800	122198.36	27.77	0	12100	125466	124132	122366	121032	119266	124800	121700	292	36800	500	90870	100	1	58492759	70893	62.25	1.74	12	0.17	1947.00	69619.00	155800	20230210	-22.21	93900	20230707	29.07	144800	-16.30	20240102	120600	0.50	20240116	155800	-22.21	20230210	93900	29.07	20230707	0.17	N	090430	500	292 억	16242046	N	N	116	N	N
24	20240117	140713	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122000	-800	5	-0.65	8854667000	72242	74.80	123900	124600	121200	159600	86000	122800	122569.52	27.77	0	10540	125466	124132	122366	121032	119266	124800	121700	292	36800	500	90870	100	1	58492759	71361	62.66	1.75	12	0.12	1947.00	69619.00	155800	20230210	-21.69	93900	20230707	29.93	144800	-15.75	20240102	120600	1.16	20240116	155800	-21.69	20230210	93900	29.93	20230707	0.17	N	090430	500	292 억	16242046	N	N	116	N	N
25	20240117	130713	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121700	-1100	5	-0.90	6731060800	54800	56.74	123900	124600	121200	159600	86000	122800	122829.58	27.77	0	5518	125466	124132	122366	121032	119266	124800	121700	292	36800	500	90870	100	1	58492759	71186	62.51	1.75	12	0.09	1947.00	69619.00	155800	20230210	-21.89	93900	20230707	29.61	144800	-15.95	20240102	120600	0.91	20240116	155800	-21.89	20230210	93900	29.61	20230707	0.17	N	090430	500	292 억	16242046	N	N	116	N	N
26	20240117	120714	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123000	200	2	0.16	4519167500	36720	38.02	123900	124600	122300	159600	86000	122800	123071.01	27.77	0	4042	125466	124132	122366	121032	119266	124800	121700	292	36800	500	90870	100	1	58492759	71946	63.17	1.77	12	0.06	1947.00	69619.00	155800	20230210	-21.05	93900	20230707	30.99	144800	-15.06	20240102	120600	1.99	20240116	155800	-21.05	20230210	93900	30.99	20230707	0.17	N	090430	500	292 억	16242046	N	N	116	N	N
27	20240117	110715	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123000	200	2	0.16	3390864700	27542	28.52	123900	124600	122300	159600	86000	122800	123116.14	27.77	0	2318	125466	124132	122366	121032	119266	124800	121700	292	36800	500	90870	100	1	58492759	71946	63.17	1.77	12	0.05	1947.00	69619.00	155800	20230210	-21.05	93900	20230707	30.99	144800	-15.06	20240102	120600	1.99	20240116	155800	-21.05	20230210	93900	30.99	20230707	0.17	N	090430	500	292 억	16242046	N	N	116	N	N
28	20240117	100711	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123100	300	2	0.24	2022443500	16401	16.98	123900	124600	122300	159600	86000	122800	123312.21	27.77	0	3678	125466	124132	122366	121032	119266	124800	121700	292	36800	500	90870	100	1	58492759	72005	63.23	1.77	12	0.03	1947.00	69619.00	155800	20230210	-20.99	93900	20230707	31.10	144800	-14.99	20240102	120600	2.07	20240116	155800	-20.99	20230210	93900	31.10	20230707	0.17	N	090430	500	292 억	16242046	N	N	116	N	N
29	20240117	090715	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123400	600	2	0.49	346825300	2800	2.90	123900	124600	123000	159600	86000	122800	123866.18	27.77	0	1115	125466	124132	122366	121032	119266	124800	121700	292	36800	500	90870	100	1	58492759	72180	63.38	1.77	12	0.00	1947.00	69619.00	155800	20230210	-20.80	93900	20230707	31.42	144800	-14.78	20240102	120600	2.32	20240116	155800	-20.80	20230210	93900	31.42	20230707	0.17	N	090430	500	292 억	16242046	N	N	116	N	N
30	20240116	160711	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122800	700	2	0.57	11771845000	96211	70.57	121000	123700	120600	158700	85500	122100	122353.90	27.77	0	8526	130500	126300	124100	119900	117700	125200	118800	292	36600	500	90350	100	1	58492759	71829	63.07	1.76	12	0.16	1947.00	69619.00	155800	20230210	-21.18	93900	20230707	30.78	144800	-15.19	20240102	120600	1.82	20240116	155800	-21.18	20230210	93900	30.78	20230707	0.17	N	090430	500	292 억	16240794	N	N	116	N	N
31	20240116	150710	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122900	800	2	0.66	10844772200	88664	65.03	121000	123700	120600	158700	85500	122100	122313.14	27.77	0	7917	130500	126300	124100	119900	117700	125200	118800	292	36600	500	90350	100	1	58492759	71888	63.12	1.77	12	0.15	1947.00	69619.00	155800	20230210	-21.12	93900	20230707	30.88	144800	-15.12	20240102	120600	1.91	20240116	155800	-21.12	20230210	93900	30.88	20230707	0.17	N	090430	500	292 억	16240794	N	N	361	N	N
32	20240116	140712	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122600	500	2	0.41	8299741100	67925	49.82	121000	123700	120600	158700	85500	122100	122189.78	27.77	0	5199	130500	126300	124100	119900	117700	125200	118800	292	36600	500	90350	100	1	58492759	71712	62.97	1.76	12	0.12	1947.00	69619.00	155800	20230210	-21.31	93900	20230707	30.56	144800	-15.33	20240102	120600	1.66	20240116	155800	-21.31	20230210	93900	30.56	20230707	0.17	N	090430	500	292 억	16240794	N	N	361	N	N
33	20240116	130713	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123300	1200	2	0.98	6787868900	55656	40.82	121000	123700	120600	158700	85500	122100	121961.13	27.77	0	2333	130500	126300	124100	119900	117700	125200	118800	292	36600	500	90350	100	1	58492759	72122	63.33	1.77	12	0.10	1947.00	69619.00	155800	20230210	-20.86	93900	20230707	31.31	144800	-14.85	20240102	120600	2.24	20240116	155800	-20.86	20230210	93900	31.31	20230707	0.17	N	090430	500	292 억	16240794	N	N	361	N	N
34	20240116	120711	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122800	700	2	0.57	5630368700	46268	33.94	121000	123200	120600	158700	85500	122100	121690.34	27.77	0	-824	130500	126300	124100	119900	117700	125200	118800	292	36600	500	90350	100	1	58492759	71829	63.07	1.76	12	0.08	1947.00	69619.00	155800	20230210	-21.18	93900	20230707	30.78	144800	-15.19	20240102	120600	1.82	20240116	155800	-21.18	20230210	93900	30.78	20230707	0.17	N	090430	500	292 억	16240794	N	N	361	N	N
35	20240116	110709	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122200	100	2	0.08	4141211600	34142	25.04	121000	122300	120600	158700	85500	122100	121293.76	27.77	0	-2547	130500	126300	124100	119900	117700	125200	118800	292	36600	500	90350	100	1	58492759	71478	62.76	1.76	12	0.06	1947.00	69619.00	155800	20230210	-21.57	93900	20230707	30.14	144800	-15.61	20240102	120600	1.33	20240116	155800	-21.57	20230210	93900	30.14	20230707	0.17	N	090430	500	292 억	16240794	N	N	361	N	N
36	20240116	100710	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120800	-1300	5	-1.06	2925072600	24112	17.69	121000	122100	120700	158700	85500	122100	121311.90	27.77	0	-3673	130500	126300	124100	119900	117700	125200	118800	292	36600	500	90350	100	1	58492759	70659	62.04	1.74	12	0.04	1947.00	69619.00	155800	20230210	-22.46	93900	20230707	28.65	144800	-16.57	20240102	120700	0.08	20240116	155800	-22.46	20230210	93900	28.65	20230707	0.17	N	090430	500	292 억	16240794	N	N	361	N	N
37	20240116	090709	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121200	-900	5	-0.74	530897700	4379	3.21	121000	122100	121000	158700	85500	122100	121237.20	27.77	0	-212	130500	126300	124100	119900	117700	125200	118800	292	36600	500	90350	100	1	58492759	70893	62.25	1.74	12	0.01	1947.00	69619.00	155800	20230210	-22.21	93900	20230707	29.07	144800	-16.30	20240102	121000	0.17	20240116	155800	-22.21	20230210	93900	29.07	20230707	0.17	N	090430	500	292 억	16240794	N	N	361	N	N
38	20240115	160708	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122100	-4900	5	-3.86	16849415100	136050	157.66	128000	128300	121900	165100	88900	127000	123847.62	27.79	65473	-11100	130333	128666	127333	125666	124333	128000	125000	292	38100	500	93980	100	1	58492759	71420	62.71	1.75	12	0.23	1947.00	69619.00	155800	20230210	-21.63	93900	20230707	30.03	144800	-15.68	20240102	121900	0.16	20240115	155800	-21.63	20230210	93900	30.03	20230707	0.15	N	090430	500	292 억	16255694	N	N	361	N	N
39	20240115	150709	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122100	-4900	5	-3.86	15360582500	123859	143.53	128000	128300	121900	165100	88900	127000	124016.37	27.79	65473	-9590	130333	128666	127333	125666	124333	128000	125000	292	38100	500	93980	100	1	58492759	71420	62.71	1.75	12	0.21	1947.00	69619.00	155800	20230210	-21.63	93900	20230707	30.03	144800	-15.68	20240102	121900	0.16	20240115	155800	-21.63	20230210	93900	30.03	20230707	0.15	N	090430	500	292 억	16255694	N	N	507	N	N
40	20240115	140710	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122600	-4400	5	-3.46	11683112300	93768	108.66	128000	128300	122600	165100	88900	127000	124595.61	27.79	65473	-11380	130333	128666	127333	125666	124333	128000	125000	292	38100	500	93980	100	1	58492759	71712	62.97	1.76	12	0.16	1947.00	69619.00	155800	20230210	-21.31	93900	20230707	30.56	144800	-15.33	20240102	122600	0.00	20240115	155800	-21.31	20230210	93900	30.56	20230707	0.15	N	090430	500	292 억	16255694	N	N	507	N	N
41	20240115	130708	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123700	-3300	5	-2.60	8853384600	70765	82.01	128000	128300	123400	165100	88900	127000	125109.31	27.79	65473	-11354	130333	128666	127333	125666	124333	128000	125000	292	38100	500	93980	100	1	58492759	72356	63.53	1.78	12	0.12	1947.00	69619.00	155800	20230210	-20.60	93900	20230707	31.74	144800	-14.57	20240102	123400	0.24	20240115	155800	-20.60	20230210	93900	31.74	20230707	0.15	N	090430	500	292 억	16255694	N	N	507	N	N
42	20240115	120709	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124900	-2100	5	-1.65	6571912700	52394	60.72	128000	128300	124200	165100	88900	127000	125432.15	27.79	65473	-8524	130333	128666	127333	125666	124333	128000	125000	292	38100	500	93980	100	1	58492759	73057	64.15	1.79	12	0.09	1947.00	69619.00	155800	20230210	-19.83	93900	20230707	33.01	144800	-13.74	20240102	124200	0.56	20240115	155800	-19.83	20230210	93900	33.01	20230707	0.15	N	090430	500	292 억	16255694	N	N	507	N	N
43	20240115	110708	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124700	-2300	5	-1.81	5139173100	40890	47.39	128000	128300	124500	165100	88900	127000	125682.46	27.79	65473	-8008	130333	128666	127333	125666	124333	128000	125000	292	38100	500	93980	100	1	58492759	72940	64.05	1.79	12	0.07	1947.00	69619.00	155800	20230210	-19.96	93900	20230707	32.80	144800	-13.88	20240102	124500	0.16	20240115	155800	-19.96	20230210	93900	32.80	20230707	0.15	N	090430	500	292 억	16255694	N	N	507	N	N
44	20240115	100705	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126000	-1000	5	-0.79	2523649100	20012	23.19	128000	128300	125500	165100	88900	127000	126106.21	27.79	65473	10	130333	128666	127333	125666	124333	128000	125000	292	38100	500	93980	100	1	58492759	73701	64.71	1.81	12	0.03	1947.00	69619.00	155800	20230210	-19.13	93900	20230707	34.19	144800	-12.98	20240102	125500	0.40	20240115	155800	-19.13	20230210	93900	34.19	20230707	0.15	N	090430	500	292 억	16255694	N	N	507	N	N
45	20240115	090709	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125700	-1300	5	-1.02	523989200	4146	4.80	128000	128300	125500	165100	88900	127000	126382.34	27.79	65473	-803	130333	128666	127333	125666	124333	128000	125000	292	38100	500	93980	100	1	58492759	73525	64.56	1.81	12	0.01	1947.00	69619.00	155800	20230210	-19.32	93900	20230707	33.87	144800	-13.19	20240102	125500	0.16	20240115	155800	-19.32	20230210	93900	33.87	20230707	0.15	N	090430	500	292 억	16255694	N	N	507	N	N
46	20240112	160704	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127000	0	3	0.00	10944417300	86141	35.09	127500	129000	126000	165100	88900	127000	127052.38	27.69	-389	5853	132866	129932	128466	125532	124066	129200	124800	292	38100	500	93980	100	1	58492759	74286	65.23	1.82	12	0.15	1947.00	69619.00	155800	20230210	-18.49	93900	20230707	35.25	144800	-12.29	20240102	126000	0.79	20240112	155800	-18.49	20230210	93900	35.25	20230707	0.15	N	090430	500	292 억	16195718	N	N	497	N	N
47	20240112	150707	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126600	-400	5	-0.31	9517626800	74899	30.51	127500	129000	126000	165100	88900	127000	127072.82	27.69	-389	2890	132866	129932	128466	125532	124066	129200	124800	292	38100	500	93980	100	1	58492759	74052	65.02	1.82	12	0.13	1947.00	69619.00	155800	20230210	-18.74	93900	20230707	34.82	144800	-12.57	20240102	126000	0.48	20240112	155800	-18.74	20230210	93900	34.82	20230707	0.15	N	090430	500	292 억	16195718	N	N	84	N	N
48	20240112	140706	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126300	-700	5	-0.55	8027639100	63117	25.71	127500	129000	126000	165100	88900	127000	127186.64	27.69	-389	2173	132866	129932	128466	125532	124066	129200	124800	292	38100	500	93980	100	1	58492759	73876	64.87	1.81	12	0.11	1947.00	69619.00	155800	20230210	-18.93	93900	20230707	34.50	144800	-12.78	20240102	126000	0.24	20240112	155800	-18.93	20230210	93900	34.50	20230707	0.15	N	090430	500	292 억	16195718	N	N	84	N	N
49	20240112	130703	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126500	-500	5	-0.39	6568620200	51563	21.01	127500	129000	126400	165100	88900	127000	127390.19	27.69	-389	2168	132866	129932	128466	125532	124066	129200	124800	292	38100	500	93980	100	1	58492759	73993	64.97	1.82	12	0.09	1947.00	69619.00	155800	20230210	-18.81	93900	20230707	34.72	144800	-12.64	20240102	126400	0.08	20240112	155800	-18.81	20230210	93900	34.72	20230707	0.15	N	090430	500	292 억	16195718	N	N	84	N	N
50	20240112	120707	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126800	-200	5	-0.16	5368353000	42083	17.14	127500	129000	126800	165100	88900	127000	127565.83	27.69	-389	1172	132866	129932	128466	125532	124066	129200	124800	292	38100	500	93980	100	1	58492759	74169	65.13	1.82	12	0.07	1947.00	69619.00	155800	20230210	-18.61	93900	20230707	35.04	144800	-12.43	20240102	126800	0.00	20240112	155800	-18.61	20230210	93900	35.04	20230707	0.15	N	090430	500	292 억	16195718	N	N	84	N	N
51	20240112	110703	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127500	500	2	0.39	3770814500	29515	12.02	127500	129000	127100	165100	88900	127000	127759.26	27.69	-389	-115	132866	129932	128466	125532	124066	129200	124800	292	38100	500	93980	100	1	58492759	74578	65.49	1.83	12	0.05	1947.00	69619.00	155800	20230210	-18.16	93900	20230707	35.78	144800	-11.95	20240102	127000	0.39	20240111	155800	-18.16	20230210	93900	35.78	20230707	0.15	N	090430	500	292 억	16195718	N	N	84	N	N
52	20240112	100703	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127300	300	2	0.24	2233855200	17444	7.11	127500	129000	127200	165100	88900	127000	128058.66	27.69	-389	-47	132866	129932	128466	125532	124066	129200	124800	292	38100	500	93980	100	1	58492759	74461	65.38	1.83	12	0.03	1947.00	69619.00	155800	20230210	-18.29	93900	20230707	35.57	144800	-12.09	20240102	127000	0.24	20240111	155800	-18.29	20230210	93900	35.57	20230707	0.15	N	090430	500	292 억	16195718	N	N	84	N	N
53	20240112	090704	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128000	1000	2	0.79	689582500	5375	2.19	127500	129000	127500	165100	88900	127000	128294.42	27.69	-389	1841	132866	129932	128466	125532	124066	129200	124800	292	38100	500	93980	100	1	58492759	74871	65.74	1.84	12	0.01	1947.00	69619.00	155800	20230210	-17.84	93900	20230707	36.32	144800	-11.60	20240102	127000	0.79	20240111	155800	-17.84	20230210	93900	36.32	20230707	0.15	N	090430	500	292 억	16195718	N	N	84	N	N
54	20240111	160700	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127000	-4300	5	-3.27	29455487500	229655	215.24	131300	131400	127000	170600	92000	131300	128260.09	27.75	876	-13774	137166	134232	132566	129632	127966	133400	128800	292	39300	500	97160	100	1	58492759	74286	65.23	1.82	12	0.39	1947.00	69619.00	155800	20230210	-18.49	93900	20230707	35.25	144800	-12.29	20240102	127000	0.00	20240111	155800	-18.49	20230210	93900	35.25	20230707	0.16	N	090430	500	292 억	16230401	N	N	84	N	N
55	20240111	150704	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128000	-3300	5	-2.51	21398459400	166259	155.82	131300	131400	127400	170600	92000	131300	128705.57	27.75	876	-11593	137166	134232	132566	129632	127966	133400	128800	292	39300	500	97160	100	1	58492759	74871	65.74	1.84	12	0.28	1947.00	69619.00	155800	20230210	-17.84	93900	20230707	36.32	144800	-11.60	20240102	127400	0.47	20240111	155800	-17.84	20230210	93900	36.32	20230707	0.16	N	090430	500	292 억	16230401	N	N	512	N	N
56	20240111	140702	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128400	-2900	5	-2.21	17671715100	137172	128.56	131300	131400	127400	170600	92000	131300	128828.88	27.75	876	-8247	137166	134232	132566	129632	127966	133400	128800	292	39300	500	97160	100	1	58492759	75105	65.95	1.84	12	0.23	1947.00	69619.00	155800	20230210	-17.59	93900	20230707	36.74	144800	-11.33	20240102	127400	0.78	20240111	155800	-17.59	20230210	93900	36.74	20230707	0.16	N	090430	500	292 억	16230401	N	N	512	N	N
57	20240111	130700	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128800	-2500	5	-1.90	15065926500	116845	109.51	131300	131400	127500	170600	92000	131300	128939.42	27.75	876	-7029	137166	134232	132566	129632	127966	133400	128800	292	39300	500	97160	100	1	58492759	75339	66.15	1.85	12	0.20	1947.00	69619.00	155800	20230210	-17.33	93900	20230707	37.17	144800	-11.05	20240102	127500	1.02	20240111	155800	-17.33	20230210	93900	37.17	20230707	0.16	N	090430	500	292 억	16230401	N	N	512	N	N
58	20240111	120701	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128300	-3000	5	-2.28	11902667800	92158	86.37	131300	131400	128100	170600	92000	131300	129155.01	27.75	876	-1352	137166	134232	132566	129632	127966	133400	128800	292	39300	500	97160	100	1	58492759	75046	65.90	1.84	12	0.16	1947.00	69619.00	155800	20230210	-17.65	93900	20230707	36.63	144800	-11.40	20240102	128100	0.16	20240111	155800	-17.65	20230210	93900	36.63	20230707	0.16	N	090430	500	292 억	16230401	N	N	512	N	N
59	20240111	110703	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129500	-1800	5	-1.37	8333501900	64434	60.39	131300	131400	128200	170600	92000	131300	129333.92	27.75	876	1035	137166	134232	132566	129632	127966	133400	128800	292	39300	500	97160	100	1	58492759	75748	66.51	1.86	12	0.11	1947.00	69619.00	155800	20230210	-16.88	93900	20230707	37.91	144800	-10.57	20240102	128200	1.01	20240111	155800	-16.88	20230210	93900	37.91	20230707	0.16	N	090430	500	292 억	16230401	N	N	512	N	N
60	20240111	100701	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129300	-2000	5	-1.52	4877638900	37750	35.38	131300	131400	128200	170600	92000	131300	129208.98	27.75	876	-4736	137166	134232	132566	129632	127966	133400	128800	292	39300	500	97160	100	1	58492759	75631	66.41	1.86	12	0.06	1947.00	69619.00	155800	20230210	-17.01	93900	20230707	37.70	144800	-10.70	20240102	128200	0.86	20240111	155800	-17.01	20230210	93900	37.70	20230707	0.16	N	090430	500	292 억	16230401	N	N	512	N	N
61	20240111	090701	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128800	-2500	5	-1.90	1269729400	9803	9.19	131300	131400	128200	170600	92000	131300	129524.57	27.75	876	-700	137166	134232	132566	129632	127966	133400	128800	292	39300	500	97160	100	1	58492759	75339	66.15	1.85	12	0.02	1947.00	69619.00	155800	20230210	-17.33	93900	20230707	37.17	144800	-11.05	20240102	128200	0.47	20240111	155800	-17.33	20230210	93900	37.17	20230707	0.16	N	090430	500	292 억	16230401	N	N	512	N	N
62	20240110	160659	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131300	-1400	5	-1.06	14155581600	106629	102.90	132800	135500	130900	172500	92900	132700	132758.27	27.72	694	7166	136433	134566	131933	130066	127433	135500	131000	292	39800	500	98190	100	1	58492759	76801	67.44	1.89	12	0.18	1947.00	69619.00	155800	20230210	-15.73	93900	20230707	39.83	144800	-9.32	20240102	129000	1.78	20240108	155800	-15.73	20230210	93900	39.83	20230707	0.15	N	090430	500	292 억	16211500	N	N	512	N	N
63	20240110	150701	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131000	-1700	5	-1.28	12761224500	96001	92.64	132800	135500	130900	172500	92900	132700	132928.04	27.72	694	8058	136433	134566	131933	130066	127433	135500	131000	292	39800	500	98190	100	1	58492759	76626	67.28	1.88	12	0.16	1947.00	69619.00	155800	20230210	-15.92	93900	20230707	39.51	144800	-9.53	20240102	129000	1.55	20240108	155800	-15.92	20230210	93900	39.51	20230707	0.15	N	090430	500	292 억	16211500	N	N	24	N	N
64	20240110	140702	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131400	-1300	5	-0.98	11049263900	82953	80.05	132800	135500	130900	172500	92900	132700	133199.09	27.72	694	6856	136433	134566	131933	130066	127433	135500	131000	292	39800	500	98190	100	1	58492759	76859	67.49	1.89	12	0.14	1947.00	69619.00	155800	20230210	-15.66	93900	20230707	39.94	144800	-9.25	20240102	129000	1.86	20240108	155800	-15.66	20230210	93900	39.94	20230707	0.15	N	090430	500	292 억	16211500	N	N	24	N	N
65	20240110	130700	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131500	-1200	5	-0.90	9740920800	72982	70.43	132800	135500	131400	172500	92900	132700	133470.18	27.72	694	6176	136433	134566	131933	130066	127433	135500	131000	292	39800	500	98190	100	1	58492759	76918	67.54	1.89	12	0.12	1947.00	69619.00	155800	20230210	-15.60	93900	20230707	40.04	144800	-9.19	20240102	129000	1.94	20240108	155800	-15.60	20230210	93900	40.04	20230707	0.15	N	090430	500	292 억	16211500	N	N	24	N	N
66	20240110	120701	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131800	-900	5	-0.68	8324975600	62225	60.05	132800	135500	131700	172500	92900	132700	133788.28	27.72	694	5074	136433	134566	131933	130066	127433	135500	131000	292	39800	500	98190	100	1	58492759	77093	67.69	1.89	12	0.11	1947.00	69619.00	155800	20230210	-15.40	93900	20230707	40.36	144800	-8.98	20240102	129000	2.17	20240108	155800	-15.40	20230210	93900	40.36	20230707	0.15	N	090430	500	292 억	16211500	N	N	24	N	N
67	20240110	110700	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132500	-200	5	-0.15	6751757100	50325	48.57	132800	135500	132400	172500	92900	132700	134163.08	27.72	694	4726	136433	134566	131933	130066	127433	135500	131000	292	39800	500	98190	100	1	58492759	77503	68.05	1.90	12	0.09	1947.00	69619.00	155800	20230210	-14.96	93900	20230707	41.11	144800	-8.49	20240102	129000	2.71	20240108	155800	-14.96	20230210	93900	41.11	20230707	0.15	N	090430	500	292 억	16211500	N	N	24	N	N
68	20240110	100659	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134000	1300	2	0.98	5005579200	37223	35.92	132800	135500	132800	172500	92900	132700	134475.44	27.72	694	3905	136433	134566	131933	130066	127433	135500	131000	292	39800	500	98190	100	1	58492759	78380	68.82	1.92	12	0.06	1947.00	69619.00	155800	20230210	-13.99	93900	20230707	42.71	144800	-7.46	20240102	129000	3.88	20240108	155800	-13.99	20230210	93900	42.71	20230707	0.15	N	090430	500	292 억	16211500	N	N	24	N	N
69	20240110	090658	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133900	1200	2	0.90	849660500	6366	6.14	132800	134300	132800	172500	92900	132700	133468.50	27.72	694	-492	136433	134566	131933	130066	127433	135500	131000	292	39800	500	98190	100	1	58492759	78322	68.77	1.92	12	0.01	1947.00	69619.00	155800	20230210	-14.06	93900	20230707	42.60	144800	-7.53	20240102	129000	3.80	20240108	155800	-14.06	20230210	93900	42.60	20230707	0.15	N	090430	500	292 억	16211500	N	N	24	N	N
70	20240109	160657	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132700	3500	2	2.71	13652585900	103545	66.25	131200	133800	129300	167900	90500	129200	131851.91	27.69	17971	7067	134133	131666	130333	127866	126533	131000	127200	292	38700	500	95600	100	1	58492759	77620	68.16	1.91	12	0.18	1947.00	69619.00	155800	20230210	-14.83	93900	20230707	41.32	144800	-8.36	20240102	129000	2.87	20240108	155800	-14.83	20230210	93900	41.32	20230707	0.15	N	090430	500	292 억	16199462	N	N	24	N	N
71	20240109	150658	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132900	3700	2	2.86	12631503600	95856	61.33	131200	133800	129300	167900	90500	129200	131776.09	27.69	17971	8525	134133	131666	130333	127866	126533	131000	127200	292	38700	500	95600	100	1	58492759	77737	68.26	1.91	12	0.16	1947.00	69619.00	155800	20230210	-14.70	93900	20230707	41.53	144800	-8.22	20240102	129000	3.02	20240108	155800	-14.70	20230210	93900	41.53	20230707	0.15	N	090430	500	292 억	16199462	N	N	395	N	N
72	20240109	140658	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133300	4100	2	3.17	10415525600	79240	50.70	131200	133300	129300	167900	90500	129200	131443.06	27.69	17971	8480	134133	131666	130333	127866	126533	131000	127200	292	38700	500	95600	100	1	58492759	77971	68.46	1.91	12	0.14	1947.00	69619.00	155800	20230210	-14.44	93900	20230707	41.96	144800	-7.94	20240102	129000	3.33	20240108	155800	-14.44	20230210	93900	41.96	20230707	0.15	N	090430	500	292 억	16199462	N	N	395	N	N
73	20240109	130658	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132500	3300	2	2.55	7967796400	60783	38.89	131200	132700	129300	167900	90500	129200	131086.25	27.69	17971	5061	134133	131666	130333	127866	126533	131000	127200	292	38700	500	95600	100	1	58492759	77503	68.05	1.90	12	0.10	1947.00	69619.00	155800	20230210	-14.96	93900	20230707	41.11	144800	-8.49	20240102	129000	2.71	20240108	155800	-14.96	20230210	93900	41.11	20230707	0.15	N	090430	500	292 억	16199462	N	N	395	N	N
74	20240109	120704	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131600	2400	2	1.86	5952808100	45542	29.14	131200	131700	129300	167900	90500	129200	130710.62	27.69	17971	1162	134133	131666	130333	127866	126533	131000	127200	292	38700	500	95600	100	1	58492759	76976	67.59	1.89	12	0.08	1947.00	69619.00	155800	20230210	-15.53	93900	20230707	40.15	144800	-9.12	20240102	129000	2.02	20240108	155800	-15.53	20230210	93900	40.15	20230707	0.15	N	090430	500	292 억	16199462	N	N	395	N	N
75	20240109	110700	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131000	1800	2	1.39	4303520200	32946	21.08	131200	131300	129300	167900	90500	129200	130623.88	27.69	17971	392	134133	131666	130333	127866	126533	131000	127200	292	38700	500	95600	100	1	58492759	76626	67.28	1.88	12	0.06	1947.00	69619.00	155800	20230210	-15.92	93900	20230707	39.51	144800	-9.53	20240102	129000	1.55	20240108	155800	-15.92	20230210	93900	39.51	20230707	0.15	N	090430	500	292 억	16199462	N	N	395	N	N
76	20240109	100658	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130700	1500	2	1.16	3026431300	23188	14.84	131200	131300	129300	167900	90500	129200	130517.70	27.69	17971	1620	134133	131666	130333	127866	126533	131000	127200	292	38700	500	95600	100	1	58492759	76450	67.13	1.88	12	0.04	1947.00	69619.00	155800	20230210	-16.11	93900	20230707	39.19	144800	-9.74	20240102	129000	1.32	20240108	155800	-16.11	20230210	93900	39.19	20230707	0.15	N	090430	500	292 억	16199462	N	N	395	N	N
77	20240109	090658	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130100	900	2	0.70	555375100	4262	2.73	131200	131200	129300	167900	90500	129200	130311.17	27.69	17971	457	134133	131666	130333	127866	126533	131000	127200	292	38700	500	95600	100	1	58492759	76099	66.82	1.87	12	0.01	1947.00	69619.00	155800	20230210	-16.50	93900	20230707	38.55	144800	-10.15	20240102	129000	0.85	20240108	155800	-16.50	20230210	93900	38.55	20230707	0.15	N	090430	500	292 억	16199462	N	N	395	N	N
78	20240108	160657	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129200	-2500	5	-1.90	15729260400	121289	78.29	132500	132800	129000	171200	92200	131700	129684.42	27.68	-17445	-31728	134433	133066	131633	130266	128833	133750	130950	292	39500	500	97450	100	1	58492759	75573	66.36	1.86	12	0.21	1947.00	69619.00	155800	20230210	-17.07	93900	20230707	37.59	144800	-10.77	20240102	129000	0.16	20240108	155800	-17.07	20230210	93900	37.59	20230707	0.13	N	090430	500	292 억	16191311	N	N	395	N	N
79	20240108	150659	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129400	-2300	5	-1.75	14172609800	109257	70.53	132500	132800	129000	171200	92200	131700	129718.08	27.68	-17445	-32004	134433	133066	131633	130266	128833	133750	130950	292	39500	500	97450	100	1	58492759	75690	66.46	1.86	12	0.19	1947.00	69619.00	155800	20230210	-16.94	93900	20230707	37.81	144800	-10.64	20240102	129000	0.31	20240108	155800	-16.94	20230210	93900	37.81	20230707	0.13	N	090430	500	292 억	16191311	N	N	495	N	N
80	20240108	140657	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129400	-2300	5	-1.75	12067355400	92973	60.01	132500	132800	129000	171200	92200	131700	129794.17	27.68	-17445	-32808	134433	133066	131633	130266	128833	133750	130950	292	39500	500	97450	100	1	58492759	75690	66.46	1.86	12	0.16	1947.00	69619.00	155800	20230210	-16.94	93900	20230707	37.81	144800	-10.64	20240102	129000	0.31	20240108	155800	-16.94	20230210	93900	37.81	20230707	0.13	N	090430	500	292 억	16191311	N	N	495	N	N
81	20240108	130657	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129500	-2200	5	-1.67	10681848600	82255	53.10	132500	132800	129000	171200	92200	131700	129862.58	27.68	-17445	-31728	134433	133066	131633	130266	128833	133750	130950	292	39500	500	97450	100	1	58492759	75748	66.51	1.86	12	0.14	1947.00	69619.00	155800	20230210	-16.88	93900	20230707	37.91	144800	-10.57	20240102	129000	0.39	20240108	155800	-16.88	20230210	93900	37.91	20230707	0.13	N	090430	500	292 억	16191311	N	N	495	N	N
82	20240108	120658	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129100	-2600	5	-1.97	8918553300	68605	44.29	132500	132800	129100	171200	92200	131700	129998.57	27.68	-17445	-27094	134433	133066	131633	130266	128833	133750	130950	292	39500	500	97450	100	1	58492759	75514	66.31	1.85	12	0.12	1947.00	69619.00	155800	20230210	-17.14	93900	20230707	37.49	144800	-10.84	20240102	129100	0.00	20240108	155800	-17.14	20230210	93900	37.49	20230707	0.13	N	090430	500	292 억	16191311	N	N	495	N	N
83	20240108	110659	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129800	-1900	5	-1.44	6863508500	52742	34.05	132500	132800	129500	171200	92200	131700	130133.61	27.68	-17445	-19350	134433	133066	131633	130266	128833	133750	130950	292	39500	500	97450	100	1	58492759	75924	66.67	1.86	12	0.09	1947.00	69619.00	155800	20230210	-16.69	93900	20230707	38.23	144800	-10.36	20240102	129500	0.23	20240108	155800	-16.69	20230210	93900	38.23	20230707	0.13	N	090430	500	292 억	16191311	N	N	495	N	N
84	20240108	100658	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130200	-1500	5	-1.14	4603898400	35352	22.82	132500	132800	129500	171200	92200	131700	130230.17	27.68	-17445	-15077	134433	133066	131633	130266	128833	133750	130950	292	39500	500	97450	100	1	58492759	76158	66.87	1.87	12	0.06	1947.00	69619.00	155800	20230210	-16.43	93900	20230707	38.66	144800	-10.08	20240102	129500	0.54	20240108	155800	-16.43	20230210	93900	38.66	20230707	0.13	N	090430	500	292 억	16191311	N	N	495	N	N
85	20240108	090657	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130300	-1400	5	-1.06	670788200	5113	3.30	132500	132800	130200	171200	92200	131700	131192.59	27.68	-17445	-2410	134433	133066	131633	130266	128833	133750	130950	292	39500	500	97450	100	1	58492759	76216	66.92	1.87	12	0.01	1947.00	69619.00	155800	20230210	-16.37	93900	20230707	38.76	144800	-10.01	20240102	129600	0.54	20240104	155800	-16.37	20230210	93900	38.76	20230707	0.13	N	090430	500	292 억	16191311	N	N	495	N	N
86	20240105	160656	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131700	1300	2	1.00	15103292300	114994	58.69	130900	133000	130200	169500	91300	130400	131339.60	27.67	438	-25110	137200	133800	131700	128300	126200	132750	127250	292	39100	500	96490	100	1	58492759	77035	67.64	1.89	12	0.20	1947.00	69619.00	155800	20230210	-15.47	93900	20230707	40.26	144800	-9.05	20240102	129600	1.62	20240104	155800	-15.47	20230210	93900	40.26	20230707	0.13	N	090430	500	292 억	16183197	N	N	495	N	N
87	20240105	150658	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131300	900	2	0.69	13888508500	105765	53.98	130900	133000	130200	169500	91300	130400	131314.79	27.67	438	-25012	137200	133800	131700	128300	126200	132750	127250	292	39100	500	96490	100	1	58492759	76801	67.44	1.89	12	0.18	1947.00	69619.00	155800	20230210	-15.73	93900	20230707	39.83	144800	-9.32	20240102	129600	1.31	20240104	155800	-15.73	20230210	93900	39.83	20230707	0.13	N	090430	500	292 억	16183197	N	N	724	N	N
88	20240105	140655	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131400	1000	2	0.77	11944874200	90975	46.43	130900	133000	130200	169500	91300	130400	131298.42	27.67	438	-20333	137200	133800	131700	128300	126200	132750	127250	292	39100	500	96490	100	1	58492759	76859	67.49	1.89	12	0.16	1947.00	69619.00	155800	20230210	-15.66	93900	20230707	39.94	144800	-9.25	20240102	129600	1.39	20240104	155800	-15.66	20230210	93900	39.94	20230707	0.13	N	090430	500	292 억	16183197	N	N	724	N	N
89	20240105	130656	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130900	500	2	0.38	10346785200	78785	40.21	130900	133000	130200	169500	91300	130400	131329.38	27.67	438	-16585	137200	133800	131700	128300	126200	132750	127250	292	39100	500	96490	100	1	58492759	76567	67.23	1.88	12	0.13	1947.00	69619.00	155800	20230210	-15.98	93900	20230707	39.40	144800	-9.60	20240102	129600	1.00	20240104	155800	-15.98	20230210	93900	39.40	20230707	0.13	N	090430	500	292 억	16183197	N	N	724	N	N
90	20240105	120656	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131400	1000	2	0.77	8387710600	63845	32.58	130900	133000	130200	169500	91300	130400	131376.15	27.67	438	-12631	137200	133800	131700	128300	126200	132750	127250	292	39100	500	96490	100	1	58492759	76859	67.49	1.89	12	0.11	1947.00	69619.00	155800	20230210	-15.66	93900	20230707	39.94	144800	-9.25	20240102	129600	1.39	20240104	155800	-15.66	20230210	93900	39.94	20230707	0.13	N	090430	500	292 억	16183197	N	N	724	N	N
91	20240105	110654	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130700	300	2	0.23	7200818000	54787	27.96	130900	133000	130200	169500	91300	130400	131432.97	27.67	438	-11985	137200	133800	131700	128300	126200	132750	127250	292	39100	500	96490	100	1	58492759	76450	67.13	1.88	12	0.09	1947.00	69619.00	155800	20230210	-16.11	93900	20230707	39.19	144800	-9.74	20240102	129600	0.85	20240104	155800	-16.11	20230210	93900	39.19	20230707	0.13	N	090430	500	292 억	16183197	N	N	724	N	N
92	20240105	100658	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130500	100	2	0.08	5414408400	41139	20.99	130900	133000	130200	169500	91300	130400	131612.54	27.67	438	-10749	137200	133800	131700	128300	126200	132750	127250	292	39100	500	96490	100	1	58492759	76333	67.03	1.87	12	0.07	1947.00	69619.00	155800	20230210	-16.24	93900	20230707	38.98	144800	-9.88	20240102	129600	0.69	20240104	155800	-16.24	20230210	93900	38.98	20230707	0.13	N	090430	500	292 억	16183197	N	N	724	N	N
93	20240105	090655	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132200	1800	2	1.38	958420400	7274	3.71	130900	132300	130900	169500	91300	130400	131759.75	27.67	438	-2058	137200	133800	131700	128300	126200	132750	127250	292	39100	500	96490	100	1	58492759	77327	67.90	1.90	12	0.01	1947.00	69619.00	155800	20230210	-15.15	93900	20230707	40.79	144800	-8.70	20240102	129600	2.01	20240104	155800	-15.15	20230210	93900	40.79	20230707	0.13	N	090430	500	292 억	16183197	N	N	724	N	N
94	20240104	160652	00	40.00	KOSPI200	화학	N	N	N	N	40	Y	130400	-4300	5	-3.19	25587625000	195277	133.92	134200	135100	129600	175100	94300	134700	131034.33	27.65	418	-10712	143100	138900	136800	132600	130500	137850	131550	292	40400	500	99670	100	1	58492759	76275	66.97	1.87	12	0.33	1947.00	69619.00	155800	20230210	-16.30	93900	20230707	38.87	144800	-9.94	20240102	129600	0.62	20240104	155800	-16.30	20230210	93900	38.87	20230707	0.13	N	090430	500	292 억	16171493	N	N	724	N	N
95	20240104	150654	00	40.00	KOSPI200	화학	N	N	N	N	40	Y	129900	-4800	5	-3.56	23557358500	179699	123.24	134200	135100	129600	175100	94300	134700	131093.43	27.65	418	-8603	143100	138900	136800	132600	130500	137850	131550	292	40400	500	99670	100	1	58492759	75982	66.72	1.87	12	0.31	1947.00	69619.00	155800	20230210	-16.62	93900	20230707	38.34	144800	-10.29	20240102	129600	0.23	20240104	155800	-16.62	20230210	93900	38.34	20230707	0.13	N	090430	500	292 억	16171493	N	N	1069	N	N
96	20240104	140654	00	40.00	KOSPI200	화학	N	N	N	N	40	Y	130000	-4700	5	-3.49	19806598500	150789	103.41	134200	135100	129800	175100	94300	134700	131353.07	27.65	418	-10201	143100	138900	136800	132600	130500	137850	131550	292	40400	500	99670	100	1	58492759	76041	66.77	1.87	12	0.26	1947.00	69619.00	155800	20230210	-16.56	93900	20230707	38.45	144800	-10.22	20240102	129800	0.15	20240104	155800	-16.56	20230210	93900	38.45	20230707	0.13	N	090430	500	292 억	16171493	N	N	1069	N	N
97	20240104	130655	00	40.00	KOSPI200	화학	N	N	N	N	40	Y	130300	-4400	5	-3.27	15028601500	114098	78.25	134200	135100	130100	175100	94300	134700	131716.61	27.65	418	-8503	143100	138900	136800	132600	130500	137850	131550	292	40400	500	99670	100	1	58492759	76216	66.92	1.87	12	0.20	1947.00	69619.00	155800	20230210	-16.37	93900	20230707	38.76	144800	-10.01	20240102	130100	0.15	20240104	155800	-16.37	20230210	93900	38.76	20230707	0.13	N	090430	500	292 억	16171493	N	N	1069	N	N
98	20240104	120653	00	40.00	KOSPI200	화학	N	N	N	N	40	Y	130500	-4200	5	-3.12	12632823100	95729	65.65	134200	135100	130100	175100	94300	134700	131964.43	27.65	418	-12843	143100	138900	136800	132600	130500	137850	131550	292	40400	500	99670	100	1	58492759	76333	67.03	1.87	12	0.16	1947.00	69619.00	155800	20230210	-16.24	93900	20230707	38.98	144800	-9.88	20240102	130100	0.31	20240104	155800	-16.24	20230210	93900	38.98	20230707	0.13	N	090430	500	292 억	16171493	N	N	1069	N	N
99	20240104	110652	00	40.00	KOSPI200	화학	N	N	N	N	40	Y	131600	-3100	5	-2.30	8539772700	64458	44.21	134200	135100	131000	175100	94300	134700	132485.85	27.65	418	-10065	143100	138900	136800	132600	130500	137850	131550	292	40400	500	99670	100	1	58492759	76976	67.59	1.89	12	0.11	1947.00	69619.00	155800	20230210	-15.53	93900	20230707	40.15	144800	-9.12	20240102	131000	0.46	20240104	155800	-15.53	20230210	93900	40.15	20230707	0.13	N	090430	500	292 억	16171493	N	N	1069	N	N
100	20240104	100652	00	40.00	KOSPI200	화학	N	N	N	N	40	Y	132800	-1900	5	-1.41	4057873000	30389	20.84	134200	135100	132700	175100	94300	134700	133530.98	27.65	418	-4328	143100	138900	136800	132600	130500	137850	131550	292	40400	500	99670	100	1	58492759	77678	68.21	1.91	12	0.05	1947.00	69619.00	155800	20230210	-14.76	93900	20230707	41.43	144800	-8.29	20240102	132700	0.08	20240104	155800	-14.76	20230210	93900	41.43	20230707	0.13	N	090430	500	292 억	16171493	N	N	1069	N	N
101	20240104	090655	00	40.00	KOSPI200	화학	N	N	N	N	40	Y	133900	-800	5	-0.59	512644100	3823	2.62	134200	135100	133300	175100	94300	134700	134094.72	27.65	418	171	143100	138900	136800	132600	130500	137850	131550	292	40400	500	99670	100	1	58492759	78322	68.77	1.92	12	0.01	1947.00	69619.00	155800	20230210	-14.06	93900	20230707	42.60	144800	-7.53	20240102	133300	0.45	20240104	155800	-14.06	20230210	93900	42.60	20230707	0.13	N	090430	500	292 억	16171493	N	N	1069	N	N
102	20240103	160651	00	40.00	KOSPI200	화학	N	N	N	N	40	Y	134700	-6500	5	-4.60	19866911700	145611	99.80	139600	141000	134700	183500	98900	141200	136438.93	27.61	-11851	-17725	147200	144200	141800	138800	136400	143000	137600	292	42300	500	104480	100	1	58492759	78790	69.18	1.93	12	0.25	1947.00	69619.00	155800	20230210	-13.54	93900	20230707	43.45	144800	-6.98	20240102	134700	0.00	20240103	155800	-13.54	20230210	93900	43.45	20230707	0.13	N	090430	500	292 억	16152588	N	N	1069	N	N
103	20240103	150650	00	40.00	KOSPI200	화학	N	N	N	N	40	Y	134900	-6300	5	-4.46	18355066300	134394	92.12	139600	141000	134700	183500	98900	141200	136576.53	27.61	-11851	-16538	147200	144200	141800	138800	136400	143000	137600	292	42300	500	104480	100	1	58492759	78907	69.29	1.94	12	0.23	1947.00	69619.00	155800	20230210	-13.41	93900	20230707	43.66	144800	-6.84	20240102	134700	0.15	20240103	155800	-13.41	20230210	93900	43.66	20230707	0.13	N	090430	500	292 억	16152588	N	N	135	N	N
104	20240103	140648	00	40.00	KOSPI200	화학	N	N	N	N	40	Y	135400	-5800	5	-4.11	15660754600	114438	78.44	139600	141000	134800	183500	98900	141200	136849.25	27.61	-11851	-12640	147200	144200	141800	138800	136400	143000	137600	292	42300	500	104480	100	1	58492759	79199	69.54	1.94	12	0.20	1947.00	69619.00	155800	20230210	-13.09	93900	20230707	44.20	144800	-6.49	20240102	134800	0.45	20240103	155800	-13.09	20230210	93900	44.20	20230707	0.13	N	090430	500	292 억	16152588	N	N	135	N	N
105	20240103	130651	00	40.00	KOSPI200	화학	N	N	N	N	40	Y	136200	-5000	5	-3.54	13048185000	95150	65.22	139600	141000	135200	183500	98900	141200	137132.79	27.61	-11851	-9593	147200	144200	141800	138800	136400	143000	137600	292	42300	500	104480	100	1	58492759	79667	69.95	1.96	12	0.16	1947.00	69619.00	155800	20230210	-12.58	93900	20230707	45.05	144800	-5.94	20240102	135200	0.74	20240103	155800	-12.58	20230210	93900	45.05	20230707	0.13	N	090430	500	292 억	16152588	N	N	135	N	N
106	20240103	120653	00	40.00	KOSPI200	화학	N	N	N	N	40	Y	135600	-5600	5	-3.97	11113669400	80900	55.45	139600	141000	135500	183500	98900	141200	137375.39	27.61	-11851	-11261	147200	144200	141800	138800	136400	143000	137600	292	42300	500	104480	100	1	58492759	79316	69.65	1.95	12	0.14	1947.00	69619.00	155800	20230210	-12.97	93900	20230707	44.41	144800	-6.35	20240102	135500	0.07	20240103	155800	-12.97	20230210	93900	44.41	20230707	0.13	N	090430	500	292 억	16152588	N	N	135	N	N
107	20240103	110649	00	40.00	KOSPI200	화학	N	N	N	N	40	Y	136500	-4700	5	-3.33	8725234500	63345	43.42	139600	141000	136000	183500	98900	141200	137741.49	27.61	-11851	-8233	147200	144200	141800	138800	136400	143000	137600	292	42300	500	104480	100	1	58492759	79843	70.11	1.96	12	0.11	1947.00	69619.00	155800	20230210	-12.39	93900	20230707	45.37	144800	-5.73	20240102	136000	0.37	20240103	155800	-12.39	20230210	93900	45.37	20230707	0.13	N	090430	500	292 억	16152588	N	N	135	N	N
108	20240103	100650	00	40.00	KOSPI200	화학	N	N	N	N	40	Y	137400	-3800	5	-2.69	5129439400	37077	25.41	139600	141000	136700	183500	98900	141200	138345.59	27.61	-11851	-7543	147200	144200	141800	138800	136400	143000	137600	292	42300	500	104480	100	1	58492759	80369	70.57	1.97	12	0.06	1947.00	69619.00	155800	20230210	-11.81	93900	20230707	46.33	144800	-5.11	20240102	136700	0.51	20240103	155800	-11.81	20230210	93900	46.33	20230707	0.13	N	090430	500	292 억	16152588	N	N	135	N	N
109	20240103	090650	00	40.00	KOSPI200	화학	N	N	N	N	40	Y	140400	-800	5	-0.57	648139600	4623	3.17	139600	141000	139600	183500	98900	141200	140198.92	27.61	-11851	880	147200	144200	141800	138800	136400	143000	137600	292	42300	500	104480	100	1	58492759	82124	72.11	2.02	12	0.01	1947.00	69619.00	155800	20230210	-9.88	93900	20230707	49.52	144800	-3.04	20240102	139400	0.72	20240102	155800	-9.88	20230210	93900	49.52	20230707	0.13	N	090430	500	292 억	16152588	N	N	135	N	N
110	20240102	160649	00	40.00	KOSPI200	화학	N	N	N	N	40	Y	141200	-3800	5	-2.62	20522485200	145528	49.32	144800	144800	139400	188500	101500	145000	141018.68	27.62	7141	-7575	149533	147266	142733	140466	135933	148400	141600	292	43500	500	107300	100	1	58492759	82592	72.52	2.03	12	0.25	1947.00	69619.00	155800	20230210	-9.37	93900	20230707	50.37	144800	-2.49	20240102	139400	1.29	20240102	155800	-9.37	20230210	93900	50.37	20230707	0.14	N	090430	500	292 억	16156784	N	N	135	N	N
111	20240102	150649	00	40.00	KOSPI200	화학	N	N	N	N	40	Y	141700	-3300	5	-2.28	18218334100	129220	43.79	144800	144800	139400	188500	101500	145000	140984.50	27.62	7141	-5369	149533	147266	142733	140466	135933	148400	141600	292	43500	500	107300	100	1	58492759	82884	72.78	2.04	12	0.22	1947.00	69619.00	155800	20230210	-9.05	93900	20230707	50.91	144800	-2.14	20240102	139400	1.65	20240102	155800	-9.05	20230210	93900	50.91	20230707	0.14	N	090430	500	292 억	16156784	N	N	380	N	N
112	20240102	140649	00	40.00	KOSPI200	화학	N	N	N	N	40	Y	139900	-5100	5	-3.52	13293848600	94285	31.95	144800	144800	139400	188500	101500	145000	140993.07	27.62	7141	-12158	149533	147266	142733	140466	135933	148400	141600	292	43500	500	107300	100	1	58492759	81831	71.85	2.01	12	0.16	1947.00	69619.00	155800	20230210	-10.21	93900	20230707	48.99	144800	-3.38	20240102	139400	0.36	20240102	155800	-10.21	20230210	93900	48.99	20230707	0.14	N	090430	500	292 억	16156784	N	N	380	N	N
113	20240102	130645	00	40.00	KOSPI200	화학	N	N	N	N	40	Y	139500	-5500	5	-3.79	11075312600	78429	26.58	144800	144800	139400	188500	101500	145000	141210.69	27.62	7141	-13913	149533	147266	142733	140466	135933	148400	141600	292	43500	500	107300	100	1	58492759	81597	71.65	2.00	12	0.13	1947.00	69619.00	155800	20230210	-10.46	93900	20230707	48.56	144800	-3.66	20240102	139400	0.07	20240102	155800	-10.46	20230210	93900	48.56	20230707	0.14	N	090430	500	292 억	16156784	N	N	380	N	N
114	20240102	120645	00	40.00	KOSPI200	화학	N	N	N	N	40	Y	139800	-5200	5	-3.59	9117197300	64410	21.83	144800	144800	139800	188500	101500	145000	141545.17	27.62	7141	-10601	149533	147266	142733	140466	135933	148400	141600	292	43500	500	107300	100	1	58492759	81773	71.80	2.01	12	0.11	1947.00	69619.00	155800	20230210	-10.27	93900	20230707	48.88	144800	-3.45	20240102	139800	0.00	20240102	155800	-10.27	20230210	93900	48.88	20230707	0.14	N	090430	500	292 억	16156784	N	N	380	N	N
115	20240102	110646	00	40.00	KOSPI200	화학	N	N	N	N	40	Y	141400	-3600	5	-2.48	5268435700	37035	12.55	144800	144800	141000	188500	101500	145000	142249.72	27.62	7141	-5744	149533	147266	142733	140466	135933	148400	141600	292	43500	500	107300	100	1	58492759	82709	72.62	2.03	12	0.06	1947.00	69619.00	155800	20230210	-9.24	93900	20230707	50.59	144800	-2.35	20240102	141000	0.28	20240102	155800	-9.24	20230210	93900	50.59	20230707	0.14	N	090430	500	292 억	16156784	N	N	380	N	N
116	20240102	100637	00	40.00	KOSPI200	화학	N	N	N	N	40	Y	143600	-1400	5	-0.97	1162110000	8075	2.74	144800	144800	142600	188500	101500	145000	143903.83	27.62	7141	-1236	149533	147266	142733	140466	135933	148400	141600	292	43500	500	107300	100	1	58492759	83996	73.75	2.06	12	0.01	1947.00	69619.00	155800	20230210	-7.83	93900	20230707	52.93	144800	-0.83	20240102	142600	0.70	20240102	155800	-7.83	20230210	93900	52.93	20230707	0.14	N	090430	500	292 억	16156784	N	N	380	N	N
117	20240102	090631	00	40.00	KOSPI200	화학	N	N	N	N	40	Y	145000	0	3	0.00	0	0	0.00	0	0	0	188500	101500	145000	0.00	27.62	7141	0	149533	147266	142733	140466	135933	148400	141600	292	43500	500	107300	100	1	58492759	84815	74.47	2.08	12	0.00	1947.00	69619.00	155800	20230210	-6.93	93900	20230707	54.42	0	0.00	0	0	0.00	0	155800	-6.93	20230210	93900	54.42	20230707	0.14	N	090430	500	292 억	16156784	N	N	380	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History