KissMeData/096770/price/prices-20240101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

57 KiB

Raw Blame History

1	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120741	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	Y	109200	900	2	0.83	28106922800	257118	33.01	107800	110900	107500	140700	75900	108300	109316.37	21.48	0	-18478	116833	112566	110433	106166	104033	111500	105100	5033	32400	5000	77970	100	1	100655564	109916	6.60	0.49	12	0.26	16541.00	221196.00	225816	20230726	-51.64	107500	20240123	1.58	140300	-22.17	20240102	107500	1.58	20240123	229500	-52.42	20230726	107500	1.58	20240123	1.21	N	096770	5000	5032 억	21622019	N	N	5220	N	N
3	20240123	110739	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	Y	110000	1700	2	1.57	24178415200	221251	28.40	107800	110900	107500	140700	75900	108300	109281.72	21.48	0	-17517	116833	112566	110433	106166	104033	111500	105100	5033	32400	5000	77970	100	1	100655564	110721	6.65	0.50	12	0.22	16541.00	221196.00	225816	20230726	-51.29	107500	20240123	2.33	140300	-21.60	20240102	107500	2.33	20240123	229500	-52.07	20230726	107500	2.33	20240123	1.21	N	096770	5000	5032 억	21622019	N	N	5220	N	N
4	20240123	100739	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	Y	110800	2500	2	2.31	18120060600	165958	21.31	107800	110900	107500	140700	75900	108300	109186.11	21.48	0	-13257	116833	112566	110433	106166	104033	111500	105100	5033	32400	5000	77970	100	1	100655564	111526	6.70	0.50	12	0.16	16541.00	221196.00	225816	20230726	-50.93	107500	20240123	3.07	140300	-21.03	20240102	107500	3.07	20240123	229500	-51.72	20230726	107500	3.07	20240123	1.21	N	096770	5000	5032 억	21622019	N	N	5220	N	N
5	20240123	090740	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	Y	108300	0	3	0.00	3894177100	35859	4.60	107800	109100	107700	140700	75900	108300	108599.25	21.48	0	616	116833	112566	110433	106166	104033	111500	105100	5033	32400	5000	77970	100	1	100655564	109010	6.55	0.49	12	0.04	16541.00	221196.00	225816	20230726	-52.04	107700	20240123	0.56	140300	-22.81	20240102	107700	0.56	20240123	229500	-52.81	20230726	107700	0.56	20240123	1.21	N	096770	5000	5032 억	21622019	N	N	5220	N	N
6	20240119	160734	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	Y	113600	-3000	5	-2.57	70528700700	616594	155.09	116900	118100	112700	151500	81700	116600	114385.39	21.55	0	-18839	121933	119266	117833	115166	113733	118550	114450	5033	34900	5000	83950	100	1	100655564	114345	6.87	0.51	12	0.61	16541.00	221196.00	225816	20230726	-49.69	112700	20240119	0.80	140300	-19.03	20240102	112700	0.80	20240119	229500	-50.50	20230726	112700	0.80	20240119	1.20	N	096770	5000	5032 억	21690031	N	N	2693	N	N
7	20240119	150736	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	Y	113300	-3300	5	-2.83	62178409200	543036	136.59	116900	118100	112700	151500	81700	116600	114501.22	21.55	0	-26991	121933	119266	117833	115166	113733	118550	114450	5033	34900	5000	83950	100	1	100655564	114043	6.85	0.51	12	0.54	16541.00	221196.00	225816	20230726	-49.83	112700	20240119	0.53	140300	-19.24	20240102	112700	0.53	20240119	229500	-50.63	20230726	112700	0.53	20240119	1.20	N	096770	5000	5032 억	21690031	N	N	3687	N	N
8	20240119	140735	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	Y	113200	-3400	5	-2.92	52122757600	454062	114.21	116900	118100	113100	151500	81700	116600	114791.92	21.55	0	-33279	121933	119266	117833	115166	113733	118550	114450	5033	34900	5000	83950	100	1	100655564	113942	6.84	0.51	12	0.45	16541.00	221196.00	225816	20230726	-49.87	113100	20240119	0.09	140300	-19.32	20240102	113100	0.09	20240119	229500	-50.68	20230726	113100	0.09	20240119	1.20	N	096770	5000	5032 억	21690031	N	N	3687	N	N
9	20240119	130735	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	Y	113100	-3500	5	-3.00	44717980800	388747	97.78	116900	118100	113100	151500	81700	116600	115030.82	21.55	0	-34120	121933	119266	117833	115166	113733	118550	114450	5033	34900	5000	83950	100	1	100655564	113841	6.84	0.51	12	0.39	16541.00	221196.00	225816	20230726	-49.91	113100	20240119	0.00	140300	-19.39	20240102	113100	0.00	20240119	229500	-50.72	20230726	113100	0.00	20240119	1.20	N	096770	5000	5032 억	21690031	N	N	3687	N	N
10	20240119	120738	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	Y	113800	-2800	5	-2.40	36035845100	312285	78.55	116900	118100	113700	151500	81700	116600	115393.86	21.55	0	-25279	121933	119266	117833	115166	113733	118550	114450	5033	34900	5000	83950	100	1	100655564	114546	6.88	0.51	12	0.31	16541.00	221196.00	225816	20230726	-49.60	113700	20240119	0.09	140300	-18.89	20240102	113700	0.09	20240119	229500	-50.41	20230726	113700	0.09	20240119	1.20	N	096770	5000	5032 억	21690031	N	N	3687	N	N
11	20240119	110737	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	Y	114400	-2200	5	-1.89	28717909900	248103	62.40	116900	118100	113800	151500	81700	116600	115749.74	21.55	0	-25900	121933	119266	117833	115166	113733	118550	114450	5033	34900	5000	83950	100	1	100655564	115150	6.92	0.52	12	0.25	16541.00	221196.00	225816	20230726	-49.34	113800	20240119	0.53	140300	-18.46	20240102	113800	0.53	20240119	229500	-50.15	20230726	113800	0.53	20240119	1.20	N	096770	5000	5032 억	21690031	N	N	3687	N	N
12	20240119	100741	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	Y	116200	-400	5	-0.34	12813797300	109558	27.56	116900	118100	116000	151500	81700	116600	116959.23	21.55	0	-11847	121933	119266	117833	115166	113733	118550	114450	5033	34900	5000	83950	100	1	100655564	116962	7.02	0.53	12	0.11	16541.00	221196.00	225816	20230726	-48.54	116000	20240119	0.17	140300	-17.18	20240102	116000	0.17	20240119	229500	-49.37	20230726	116000	0.17	20240119	1.20	N	096770	5000	5032 억	21690031	N	N	3687	N	N
13	20240119	090734	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	117100	500	2	0.43	3012985100	25663	6.45	116900	118100	116900	151500	81700	116600	117407.69	21.55	0	1161	121933	119266	117833	115166	113733	118550	114450	5033	34900	5000	83950	100	1	100655564	117868	7.08	0.53	12	0.03	16541.00	221196.00	225816	20230726	-48.14	116400	20240118	0.60	140300	-16.54	20240102	116400	0.60	20240118	229500	-48.98	20230726	116400	0.60	20240118	1.20	N	096770	5000	5032 억	21690031	N	N	3687	N	N
14	20240118	160733	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	Y	116600	-1300	5	-1.10	46295762000	393552	69.32	117300	120500	116400	153200	82600	117900	117640.19	21.59	0	-61150	124033	120966	119433	116366	114833	120200	115600	5033	35300	5000	84880	100	1	100655564	117364	7.05	0.53	12	0.39	16541.00	221196.00	225816	20230726	-48.37	116400	20240118	0.17	140300	-16.89	20240102	116400	0.17	20240118	229500	-49.19	20230726	116400	0.17	20240118	1.20	N	096770	5000	5032 억	21728785	N	N	3687	N	N
15	20240118	150734	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	Y	117100	-800	5	-0.68	39262410400	333291	58.70	117300	120500	116400	153200	82600	117900	117802.18	21.59	0	-39679	124033	120966	119433	116366	114833	120200	115600	5033	35300	5000	84880	100	1	100655564	117868	7.08	0.53	12	0.33	16541.00	221196.00	225816	20230726	-48.14	116400	20240118	0.60	140300	-16.54	20240102	116400	0.60	20240118	229500	-48.98	20230726	116400	0.60	20240118	1.20	N	096770	5000	5032 억	21728785	N	N	3750	N	N
16	20240118	140734	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	Y	117000	-900	5	-0.76	33890414800	287366	50.62	117300	120500	116400	153200	82600	117900	117934.68	21.59	0	-43902	124033	120966	119433	116366	114833	120200	115600	5033	35300	5000	84880	100	1	100655564	117767	7.07	0.53	12	0.29	16541.00	221196.00	225816	20230726	-48.19	116400	20240118	0.52	140300	-16.61	20240102	116400	0.52	20240118	229500	-49.02	20230726	116400	0.52	20240118	1.20	N	096770	5000	5032 억	21728785	N	N	3750	N	N
17	20240118	130733	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	Y	117700	-200	5	-0.17	25295387700	213822	37.66	117300	120500	116600	153200	82600	117900	118301.24	21.59	0	-25773	124033	120966	119433	116366	114833	120200	115600	5033	35300	5000	84880	100	1	100655564	118472	7.12	0.53	12	0.21	16541.00	221196.00	225816	20230726	-47.88	116600	20240118	0.94	140300	-16.11	20240102	116600	0.94	20240118	229500	-48.71	20230726	116600	0.94	20240118	1.20	N	096770	5000	5032 억	21728785	N	N	3750	N	N
18	20240118	120735	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	Y	117400	-500	5	-0.42	22862196200	193182	34.03	117300	120500	116600	153200	82600	117900	118345.49	21.59	0	-25687	124033	120966	119433	116366	114833	120200	115600	5033	35300	5000	84880	100	1	100655564	118170	7.10	0.53	12	0.19	16541.00	221196.00	225816	20230726	-48.01	116600	20240118	0.69	140300	-16.32	20240102	116600	0.69	20240118	229500	-48.85	20230726	116600	0.69	20240118	1.20	N	096770	5000	5032 억	21728785	N	N	3750	N	N
19	20240118	110736	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	Y	118300	400	2	0.34	18062884400	152408	26.84	117300	120500	116600	153200	82600	117900	118516.85	21.59	0	-21761	124033	120966	119433	116366	114833	120200	115600	5033	35300	5000	84880	100	1	100655564	119076	7.15	0.53	12	0.15	16541.00	221196.00	225816	20230726	-47.61	116600	20240118	1.46	140300	-15.68	20240102	116600	1.46	20240118	229500	-48.45	20230726	116600	1.46	20240118	1.20	N	096770	5000	5032 억	21728785	N	N	3750	N	N
20	20240118	100732	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	Y	120400	2500	2	2.12	12298949100	104042	18.33	117300	120400	116600	153200	82600	117900	118211.54	21.59	0	-14644	124033	120966	119433	116366	114833	120200	115600	5033	35300	5000	84880	100	1	100655564	121189	7.28	0.54	12	0.10	16541.00	221196.00	225816	20230726	-46.68	116600	20240118	3.26	140300	-14.18	20240102	116600	3.26	20240118	229500	-47.54	20230726	116600	3.26	20240118	1.20	N	096770	5000	5032 억	21728785	N	N	3750	N	N
21	20240118	090732	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	Y	116800	-1100	5	-0.93	3792620400	32259	5.68	117300	118300	116800	153200	82600	117900	117567.30	21.59	0	-5008	124033	120966	119433	116366	114833	120200	115600	5033	35300	5000	84880	100	1	100655564	117566	7.06	0.53	12	0.03	16541.00	221196.00	225816	20230726	-48.28	116800	20240118	0.00	140300	-16.75	20240102	116800	0.00	20240118	229500	-49.11	20230726	116800	0.00	20240118	1.20	N	096770	5000	5032 억	21728785	N	N	3750	N	N
22	20240117	160731	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	Y	117900	-4500	5	-3.68	66802090100	560276	229.42	122400	122500	117900	159100	85700	122400	119236.11	21.75	-908	-177215	125266	123832	122966	121532	120666	123400	121100	5033	36700	5000	88120	100	1	100655564	118673	7.13	0.53	12	0.56	16541.00	221196.00	225816	20230726	-47.79	117900	20240117	0.00	140300	-15.97	20240102	117900	0.00	20240117	229500	-48.63	20230726	117900	0.00	20240117	1.19	N	096770	5000	5032 억	21887686	N	N	3750	N	N
23	20240117	150734	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	Y	118300	-4100	5	-3.35	58935007900	493602	202.11	122400	122500	118000	159100	85700	122400	119396.74	21.75	-908	-159362	125266	123832	122966	121532	120666	123400	121100	5033	36700	5000	88120	100	1	100655564	119076	7.15	0.53	12	0.49	16541.00	221196.00	225816	20230726	-47.61	118000	20240117	0.25	140300	-15.68	20240102	118000	0.25	20240117	229500	-48.45	20230726	118000	0.25	20240117	1.19	N	096770	5000	5032 억	21887686	N	N	4179	N	N
24	20240117	140732	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	Y	118500	-3900	5	-3.19	46859527000	391579	160.34	122400	122500	118500	159100	85700	122400	119666.87	21.75	-908	-125583	125266	123832	122966	121532	120666	123400	121100	5033	36700	5000	88120	100	1	100655564	119277	7.16	0.54	12	0.39	16541.00	221196.00	225816	20230726	-47.52	118500	20240117	0.00	140300	-15.54	20240102	118500	0.00	20240117	229500	-48.37	20230726	118500	0.00	20240117	1.19	N	096770	5000	5032 억	21887686	N	N	4179	N	N
25	20240117	130732	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	Y	118800	-3600	5	-2.94	41082356100	342931	140.42	122400	122500	118500	159100	85700	122400	119796.37	21.75	-908	-115130	125266	123832	122966	121532	120666	123400	121100	5033	36700	5000	88120	100	1	100655564	119579	7.18	0.54	12	0.34	16541.00	221196.00	225816	20230726	-47.39	118500	20240117	0.25	140300	-15.32	20240102	118500	0.25	20240117	229500	-48.24	20230726	118500	0.25	20240117	1.19	N	096770	5000	5032 억	21887686	N	N	4179	N	N
26	20240117	120733	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	Y	118700	-3700	5	-3.02	37179956400	310087	126.97	122400	122500	118500	159100	85700	122400	119900.24	21.75	-908	-109422	125266	123832	122966	121532	120666	123400	121100	5033	36700	5000	88120	100	1	100655564	119478	7.18	0.54	12	0.31	16541.00	221196.00	225816	20230726	-47.44	118500	20240117	0.17	140300	-15.40	20240102	118500	0.17	20240117	229500	-48.28	20230726	118500	0.17	20240117	1.19	N	096770	5000	5032 억	21887686	N	N	4179	N	N
27	20240117	110734	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	Y	119400	-3000	5	-2.45	27660460300	230028	94.19	122400	122500	119300	159100	85700	122400	120246.55	21.75	-908	-80177	125266	123832	122966	121532	120666	123400	121100	5033	36700	5000	88120	100	1	100655564	120183	7.22	0.54	12	0.23	16541.00	221196.00	225816	20230726	-47.13	119300	20240117	0.08	140300	-14.90	20240102	119300	0.08	20240117	229500	-47.97	20230726	119300	0.08	20240117	1.19	N	096770	5000	5032 억	21887686	N	N	4179	N	N
28	20240117	100730	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	Y	119900	-2500	5	-2.04	16861583600	139761	57.23	122400	122500	119800	159100	85700	122400	120643.58	21.75	-908	-50686	125266	123832	122966	121532	120666	123400	121100	5033	36700	5000	88120	100	1	100655564	120686	7.25	0.54	12	0.14	16541.00	221196.00	225816	20230726	-46.90	119800	20240117	0.08	140300	-14.54	20240102	119800	0.08	20240117	229500	-47.76	20230726	119800	0.08	20240117	1.19	N	096770	5000	5032 억	21887686	N	N	4179	N	N
29	20240117	090734	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	121600	-800	5	-0.65	1791157100	14676	6.01	122400	122500	121400	159100	85700	122400	122042.29	21.75	-908	-5962	125266	123832	122966	121532	120666	123400	121100	5033	36700	5000	88120	100	1	100655564	122397	7.35	0.55	12	0.01	16541.00	221196.00	225816	20230726	-46.15	120100	20231101	1.25	140300	-13.33	20240102	121400	0.16	20240117	229500	-47.02	20230726	120100	1.25	20231101	1.19	N	096770	5000	5032 억	21887686	N	N	4179	N	N
30	20240116	160731	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	122400	-1000	5	-0.81	29666727000	241643	77.77	122500	124400	122100	160400	86400	123400	122771.15	21.76	0	-41288	127066	125232	123866	122032	120666	124550	121350	5033	37000	5000	88840	100	1	100655564	123202	7.40	0.55	12	0.24	16541.00	221196.00	225816	20230726	-45.80	120100	20231101	1.92	140300	-12.76	20240102	122100	0.25	20240116	229500	-46.67	20230726	120100	1.92	20231101	1.19	N	096770	5000	5032 억	21901081	N	N	4179	N	N
31	20240116	150729	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	122300	-1100	5	-0.89	26562637400	216273	69.60	122500	124400	122100	160400	86400	123400	122819.45	21.76	0	-35692	127066	125232	123866	122032	120666	124550	121350	5033	37000	5000	88840	100	1	100655564	123102	7.39	0.55	12	0.21	16541.00	221196.00	225816	20230726	-45.84	120100	20231101	1.83	140300	-12.83	20240102	122100	0.16	20240116	229500	-46.71	20230726	120100	1.83	20231101	1.19	N	096770	5000	5032 억	21901081	N	N	3755	N	N
32	20240116	140731	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	122800	-600	5	-0.49	21062119000	171331	55.14	122500	124400	122100	160400	86400	123400	122931.82	21.76	0	-23373	127066	125232	123866	122032	120666	124550	121350	5033	37000	5000	88840	100	1	100655564	123605	7.42	0.56	12	0.17	16541.00	221196.00	225816	20230726	-45.62	120100	20231101	2.25	140300	-12.47	20240102	122100	0.57	20240116	229500	-46.49	20230726	120100	2.25	20231101	1.19	N	096770	5000	5032 억	21901081	N	N	3755	N	N
33	20240116	130732	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	123200	-200	5	-0.16	18706709000	152163	48.97	122500	124400	122100	160400	86400	123400	122938.06	21.76	0	-20542	127066	125232	123866	122032	120666	124550	121350	5033	37000	5000	88840	100	1	100655564	124008	7.45	0.56	12	0.15	16541.00	221196.00	225816	20230726	-45.44	120100	20231101	2.58	140300	-12.19	20240102	122100	0.90	20240116	229500	-46.32	20230726	120100	2.58	20231101	1.19	N	096770	5000	5032 억	21901081	N	N	3755	N	N
34	20240116	120731	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	123000	-400	5	-0.32	16074110200	130817	42.10	122500	124400	122100	160400	86400	123400	122874.04	21.76	0	-19409	127066	125232	123866	122032	120666	124550	121350	5033	37000	5000	88840	100	1	100655564	123806	7.44	0.56	12	0.13	16541.00	221196.00	225816	20230726	-45.53	120100	20231101	2.41	140300	-12.33	20240102	122100	0.74	20240116	229500	-46.41	20230726	120100	2.41	20231101	1.19	N	096770	5000	5032 억	21901081	N	N	3755	N	N
35	20240116	110728	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	123000	-400	5	-0.32	13161080100	107194	34.50	122500	124400	122100	160400	86400	123400	122777.07	21.76	0	-17888	127066	125232	123866	122032	120666	124550	121350	5033	37000	5000	88840	100	1	100655564	123806	7.44	0.56	12	0.11	16541.00	221196.00	225816	20230726	-45.53	120100	20231101	2.41	140300	-12.33	20240102	122100	0.74	20240116	229500	-46.41	20230726	120100	2.41	20231101	1.19	N	096770	5000	5032 억	21901081	N	N	3755	N	N
36	20240116	100730	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	122200	-1200	5	-0.97	8906527200	72436	23.31	122500	124400	122100	160400	86400	123400	122956.06	21.76	0	-16881	127066	125232	123866	122032	120666	124550	121350	5033	37000	5000	88840	100	1	100655564	123001	7.39	0.55	12	0.07	16541.00	221196.00	225816	20230726	-45.89	120100	20231101	1.75	140300	-12.90	20240102	122100	0.08	20240116	229500	-46.75	20230726	120100	1.75	20231101	1.19	N	096770	5000	5032 억	21901081	N	N	3755	N	N
37	20240116	090728	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	124000	600	2	0.49	2080621000	16885	5.43	122500	124000	122500	160400	86400	123400	123221.08	21.76	0	-1402	127066	125232	123866	122032	120666	124550	121350	5033	37000	5000	88840	100	1	100655564	124813	7.50	0.56	12	0.02	16541.00	221196.00	225816	20230726	-45.09	120100	20231101	3.25	140300	-11.62	20240102	122500	1.22	20240116	229500	-45.97	20230726	120100	3.25	20231101	1.19	N	096770	5000	5032 억	21901081	N	N	3755	N	N
38	20240115	160728	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	123400	-1200	5	-0.96	37971386100	307051	81.38	124900	125700	122500	161900	87300	124600	123665.12	21.77	16786	-8849	128600	126600	125300	123300	122000	125950	122650	5033	37300	5000	89710	100	1	100655564	124209	7.46	0.56	12	0.31	16541.00	221196.00	225816	20230726	-45.35	120100	20231101	2.75	140300	-12.05	20240102	122500	0.73	20240115	229500	-46.23	20230726	120100	2.75	20231101	1.17	N	096770	5000	5032 억	21914949	N	N	3755	N	N
39	20240115	150729	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	123200	-1400	5	-1.12	34449927300	278507	73.82	124900	125700	122500	161900	87300	124600	123694.07	21.77	16786	-16401	128600	126600	125300	123300	122000	125950	122650	5033	37300	5000	89710	100	1	100655564	124008	7.45	0.56	12	0.28	16541.00	221196.00	225816	20230726	-45.44	120100	20231101	2.58	140300	-12.19	20240102	122500	0.57	20240115	229500	-46.32	20230726	120100	2.58	20231101	1.17	N	096770	5000	5032 억	21914949	N	N	2324	N	N
40	20240115	140729	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	123000	-1600	5	-1.28	27501096000	221931	58.82	124900	125700	123000	161900	87300	124600	123916.43	21.77	16786	-16210	128600	126600	125300	123300	122000	125950	122650	5033	37300	5000	89710	100	1	100655564	123806	7.44	0.56	12	0.22	16541.00	221196.00	225816	20230726	-45.53	120100	20231101	2.41	140300	-12.33	20240102	123000	0.00	20240115	229500	-46.41	20230726	120100	2.41	20231101	1.17	N	096770	5000	5032 억	21914949	N	N	2324	N	N
41	20240115	130727	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	123100	-1500	5	-1.20	23088956400	186089	49.32	124900	125700	123000	161900	87300	124600	124073.98	21.77	16786	-15235	128600	126600	125300	123300	122000	125950	122650	5033	37300	5000	89710	100	1	100655564	123907	7.44	0.56	12	0.18	16541.00	221196.00	225816	20230726	-45.49	120100	20231101	2.50	140300	-12.26	20240102	123000	0.08	20240115	229500	-46.36	20230726	120100	2.50	20231101	1.17	N	096770	5000	5032 억	21914949	N	N	2324	N	N
42	20240115	120728	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	123200	-1400	5	-1.12	18507283100	148888	39.46	124900	125700	123200	161900	87300	124600	124302.81	21.77	16786	-12884	128600	126600	125300	123300	122000	125950	122650	5033	37300	5000	89710	100	1	100655564	124008	7.45	0.56	12	0.15	16541.00	221196.00	225816	20230726	-45.44	120100	20231101	2.58	140300	-12.19	20240102	123200	0.00	20240115	229500	-46.32	20230726	120100	2.58	20231101	1.17	N	096770	5000	5032 억	21914949	N	N	2324	N	N
43	20240115	110727	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	123600	-1000	5	-0.80	14304393400	114821	30.43	124900	125700	123500	161900	87300	124600	124579.89	21.77	16786	-8614	128600	126600	125300	123300	122000	125950	122650	5033	37300	5000	89710	100	1	100655564	124410	7.47	0.56	12	0.11	16541.00	221196.00	225816	20230726	-45.27	120100	20231101	2.91	140300	-11.90	20240102	123500	0.08	20240115	229500	-46.14	20230726	120100	2.91	20231101	1.17	N	096770	5000	5032 억	21914949	N	N	2324	N	N
44	20240115	100725	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	125000	400	2	0.32	8422434300	67457	17.88	124900	125700	124100	161900	87300	124600	124857.45	21.77	16786	-229	128600	126600	125300	123300	122000	125950	122650	5033	37300	5000	89710	100	1	100655564	125819	7.56	0.57	12	0.07	16541.00	221196.00	225816	20230726	-44.65	120100	20231101	4.08	140300	-10.91	20240102	124000	0.81	20240112	229500	-45.53	20230726	120100	4.08	20231101	1.17	N	096770	5000	5032 억	21914949	N	N	2324	N	N
45	20240115	090728	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	124700	100	2	0.08	2050482600	16412	4.35	124900	125700	124400	161900	87300	124600	124944.11	21.77	16786	369	128600	126600	125300	123300	122000	125950	122650	5033	37300	5000	89710	100	1	100655564	125517	7.54	0.56	12	0.02	16541.00	221196.00	225816	20230726	-44.78	120100	20231101	3.83	140300	-11.12	20240102	124000	0.56	20240112	229500	-45.66	20230726	120100	3.83	20231101	1.17	N	096770	5000	5032 억	21914949	N	N	2324	N	N
46	20240112	160723	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	124600	-2100	5	-1.66	46761093200	374030	65.14	126900	127300	124000	164700	88700	126700	125019.69	21.78	6491	-28418	130833	128766	127733	125666	124633	128250	125150	5033	38000	5000	91220	100	1	100655564	125417	7.53	0.56	12	0.37	16541.00	221196.00	225816	20230726	-44.82	120100	20231101	3.75	140300	-11.19	20240102	124000	0.48	20240112	229500	-45.71	20230726	120100	3.75	20231101	1.17	N	096770	5000	5032 억	21920125	N	N	2324	N	N
47	20240112	150726	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	124500	-2200	5	-1.74	42096015000	336595	58.62	126900	127300	124000	164700	88700	126700	125063.07	21.78	6491	-23278	130833	128766	127733	125666	124633	128250	125150	5033	38000	5000	91220	100	1	100655564	125316	7.53	0.56	12	0.33	16541.00	221196.00	225816	20230726	-44.87	120100	20231101	3.66	140300	-11.26	20240102	124000	0.40	20240112	229500	-45.75	20230726	120100	3.66	20231101	1.17	N	096770	5000	5032 억	21920125	N	N	187	N	N
48	20240112	140725	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	124900	-1800	5	-1.42	35300117000	282028	49.12	126900	127300	124000	164700	88700	126700	125163.92	21.78	6491	-18478	130833	128766	127733	125666	124633	128250	125150	5033	38000	5000	91220	100	1	100655564	125719	7.55	0.56	12	0.28	16541.00	221196.00	225816	20230726	-44.69	120100	20231101	4.00	140300	-10.98	20240102	124000	0.73	20240112	229500	-45.58	20230726	120100	4.00	20231101	1.17	N	096770	5000	5032 억	21920125	N	N	187	N	N
49	20240112	130722	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	124900	-1800	5	-1.42	30902495300	246783	42.98	126900	127300	124000	164700	88700	126700	125219.82	21.78	6491	-13588	130833	128766	127733	125666	124633	128250	125150	5033	38000	5000	91220	100	1	100655564	125719	7.55	0.56	12	0.25	16541.00	221196.00	225816	20230726	-44.69	120100	20231101	4.00	140300	-10.98	20240102	124000	0.73	20240112	229500	-45.58	20230726	120100	4.00	20231101	1.17	N	096770	5000	5032 억	21920125	N	N	187	N	N
50	20240112	120726	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	125700	-1000	5	-0.79	27084154300	216280	37.67	126900	127300	124000	164700	88700	126700	125225.55	21.78	6491	-12684	130833	128766	127733	125666	124633	128250	125150	5033	38000	5000	91220	100	1	100655564	126524	7.60	0.57	12	0.21	16541.00	221196.00	225816	20230726	-44.34	120100	20231101	4.66	140300	-10.41	20240102	124000	1.37	20240112	229500	-45.23	20230726	120100	4.66	20231101	1.17	N	096770	5000	5032 억	21920125	N	N	187	N	N
51	20240112	110722	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	126000	-700	5	-0.55	24185036400	193234	33.65	126900	127300	124000	164700	88700	126700	125157.31	21.78	6491	-15893	130833	128766	127733	125666	124633	128250	125150	5033	38000	5000	91220	100	1	100655564	126826	7.62	0.57	12	0.19	16541.00	221196.00	225816	20230726	-44.20	120100	20231101	4.91	140300	-10.19	20240102	124000	1.61	20240112	229500	-45.10	20230726	120100	4.91	20231101	1.17	N	096770	5000	5032 억	21920125	N	N	187	N	N
52	20240112	100723	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	124400	-2300	5	-1.82	17978370000	143668	25.02	126900	127300	124000	164700	88700	126700	125135.56	21.78	6491	-17129	130833	128766	127733	125666	124633	128250	125150	5033	38000	5000	91220	100	1	100655564	125216	7.52	0.56	12	0.14	16541.00	221196.00	225816	20230726	-44.91	120100	20231101	3.58	140300	-11.33	20240102	124000	0.32	20240112	229500	-45.80	20230726	120100	3.58	20231101	1.17	N	096770	5000	5032 억	21920125	N	N	187	N	N
53	20240112	090723	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	126400	-300	5	-0.24	2237797000	17657	3.08	126900	127300	126300	164700	88700	126700	126737.64	21.78	6491	-4765	130833	128766	127733	125666	124633	128250	125150	5033	38000	5000	91220	100	1	100655564	127229	7.64	0.57	12	0.02	16541.00	221196.00	225816	20230726	-44.03	120100	20231101	5.25	140300	-9.91	20240102	126300	0.08	20240112	229500	-44.92	20230726	120100	5.25	20231101	1.17	N	096770	5000	5032 억	21920125	N	N	187	N	N
54	20240111	160719	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	126700	-2200	5	-1.71	72309321600	566385	157.61	129100	129800	126700	167500	90300	128900	127674.78	21.78	-2023	-103469	133500	131200	130000	127700	126500	130600	127100	5033	38600	5000	92800	100	1	100655564	127531	7.66	0.57	12	0.56	16541.00	221196.00	225816	20230726	-43.89	120100	20231101	5.50	140300	-9.69	20240102	126700	0.00	20240111	229500	-44.79	20230726	120100	5.50	20231101	1.18	N	096770	5000	5032 억	21927485	N	N	187	N	N
55	20240111	150724	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	127600	-1300	5	-1.01	52900422500	413403	115.04	129100	129800	127000	167500	90300	128900	127963.32	21.78	-2023	-85064	133500	131200	130000	127700	126500	130600	127100	5033	38600	5000	92800	100	1	100655564	128436	7.71	0.58	12	0.41	16541.00	221196.00	225816	20230726	-43.49	120100	20231101	6.24	140300	-9.05	20240102	127000	0.47	20240111	229500	-44.40	20230726	120100	6.24	20231101	1.18	N	096770	5000	5032 억	21927485	N	N	2200	N	N
56	20240111	140721	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	127000	-1900	5	-1.47	44066606000	343980	95.72	129100	129800	127000	167500	90300	128900	128108.04	21.78	-2023	-84028	133500	131200	130000	127700	126500	130600	127100	5033	38600	5000	92800	100	1	100655564	127833	7.68	0.57	12	0.34	16541.00	221196.00	225816	20230726	-43.76	120100	20231101	5.75	140300	-9.48	20240102	127000	0.00	20240111	229500	-44.66	20230726	120100	5.75	20231101	1.18	N	096770	5000	5032 억	21927485	N	N	2200	N	N
57	20240111	130719	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	127700	-1200	5	-0.93	35120074200	273693	76.16	129100	129800	127500	167500	90300	128900	128319.22	21.78	-2023	-65963	133500	131200	130000	127700	126500	130600	127100	5033	38600	5000	92800	100	1	100655564	128537	7.72	0.58	12	0.27	16541.00	221196.00	225816	20230726	-43.45	120100	20231101	6.33	140300	-8.98	20240102	127500	0.16	20240111	229500	-44.36	20230726	120100	6.33	20231101	1.18	N	096770	5000	5032 억	21927485	N	N	2200	N	N
58	20240111	120720	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	127500	-1400	5	-1.09	29368374100	228607	63.62	129100	129800	127500	167500	90300	128900	128466.64	21.78	-2023	-55848	133500	131200	130000	127700	126500	130600	127100	5033	38600	5000	92800	100	1	100655564	128336	7.71	0.58	12	0.23	16541.00	221196.00	225816	20230726	-43.54	120100	20231101	6.16	140300	-9.12	20240102	127500	0.00	20240111	229500	-44.44	20230726	120100	6.16	20231101	1.18	N	096770	5000	5032 억	21927485	N	N	2200	N	N
59	20240111	110722	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	128300	-600	5	-0.47	20822629600	161826	45.03	129100	129800	128100	167500	90300	128900	128672.95	21.78	-2023	-36381	133500	131200	130000	127700	126500	130600	127100	5033	38600	5000	92800	100	1	100655564	129141	7.76	0.58	12	0.16	16541.00	221196.00	225816	20230726	-43.18	120100	20231101	6.83	140300	-8.55	20240102	128100	0.16	20240111	229500	-44.10	20230726	120100	6.83	20231101	1.18	N	096770	5000	5032 억	21927485	N	N	2200	N	N
60	20240111	100721	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	128800	-100	5	-0.08	12228485000	94856	26.40	129100	129800	128300	167500	90300	128900	128916.30	21.78	-2023	-19327	133500	131200	130000	127700	126500	130600	127100	5033	38600	5000	92800	100	1	100655564	129644	7.79	0.58	12	0.09	16541.00	221196.00	225816	20230726	-42.96	120100	20231101	7.24	140300	-8.20	20240102	128300	0.39	20240111	229500	-43.88	20230726	120100	7.24	20231101	1.18	N	096770	5000	5032 억	21927485	N	N	2200	N	N
61	20240111	090720	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	129400	500	2	0.39	1392526700	10758	2.99	129100	129800	129100	167500	90300	128900	129441.09	21.78	-2023	-95	133500	131200	130000	127700	126500	130600	127100	5033	38600	5000	92800	100	1	100655564	130248	7.82	0.59	12	0.01	16541.00	221196.00	225816	20230726	-42.70	120100	20231101	7.74	140300	-7.77	20240102	128800	0.47	20240110	229500	-43.62	20230726	120100	7.74	20231101	1.18	N	096770	5000	5032 억	21927485	N	N	2200	N	N
62	20240110	160718	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	128900	-2700	5	-2.05	45922424100	354463	134.27	131500	132300	128800	171000	92200	131600	129557.81	21.94	598	-57342	135133	133366	132433	130666	129733	132900	130200	5033	39400	5000	94750	100	1	100655564	129745	7.79	0.58	12	0.35	16541.00	221196.00	225816	20230726	-42.92	120100	20231101	7.33	140300	-8.13	20240102	128800	0.08	20240110	229500	-43.83	20230726	120100	7.33	20231101	1.16	N	096770	5000	5032 억	22082311	N	N	2200	N	N
63	20240110	150720	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	129100	-2500	5	-1.90	39827195200	307194	116.36	131500	132300	128800	171000	92200	131600	129648.16	21.94	598	-51340	135133	133366	132433	130666	129733	132900	130200	5033	39400	5000	94750	100	1	100655564	129946	7.80	0.58	12	0.31	16541.00	221196.00	225816	20230726	-42.83	120100	20231101	7.49	140300	-7.98	20240102	128800	0.23	20240110	229500	-43.75	20230726	120100	7.49	20231101	1.16	N	096770	5000	5032 억	22082311	N	N	869	N	N
64	20240110	140722	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	129300	-2300	5	-1.75	34942908200	269359	102.03	131500	132300	128800	171000	92200	131600	129725.95	21.94	598	-42011	135133	133366	132433	130666	129733	132900	130200	5033	39400	5000	94750	100	1	100655564	130148	7.82	0.58	12	0.27	16541.00	221196.00	225816	20230726	-42.74	120100	20231101	7.66	140300	-7.84	20240102	128800	0.39	20240110	229500	-43.66	20230726	120100	7.66	20231101	1.16	N	096770	5000	5032 억	22082311	N	N	869	N	N
65	20240110	130719	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	129000	-2600	5	-1.98	31587572700	243380	92.19	131500	132300	128800	171000	92200	131600	129786.83	21.94	598	-39094	135133	133366	132433	130666	129733	132900	130200	5033	39400	5000	94750	100	1	100655564	129846	7.80	0.58	12	0.24	16541.00	221196.00	225816	20230726	-42.87	120100	20231101	7.41	140300	-8.05	20240102	128800	0.16	20240110	229500	-43.79	20230726	120100	7.41	20231101	1.16	N	096770	5000	5032 억	22082311	N	N	869	N	N
66	20240110	120720	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	129200	-2400	5	-1.82	28788806800	221699	83.98	131500	132300	128800	171000	92200	131600	129855.14	21.94	598	-33924	135133	133366	132433	130666	129733	132900	130200	5033	39400	5000	94750	100	1	100655564	130047	7.81	0.58	12	0.22	16541.00	221196.00	225816	20230726	-42.79	120100	20231101	7.58	140300	-7.91	20240102	128800	0.31	20240110	229500	-43.70	20230726	120100	7.58	20231101	1.16	N	096770	5000	5032 억	22082311	N	N	869	N	N
67	20240110	110719	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	129100	-2500	5	-1.90	25263347900	194397	73.64	131500	132300	128800	171000	92200	131600	129957.25	21.94	598	-29203	135133	133366	132433	130666	129733	132900	130200	5033	39400	5000	94750	100	1	100655564	129946	7.80	0.58	12	0.19	16541.00	221196.00	225816	20230726	-42.83	120100	20231101	7.49	140300	-7.98	20240102	128800	0.23	20240110	229500	-43.75	20230726	120100	7.49	20231101	1.16	N	096770	5000	5032 억	22082311	N	N	869	N	N
68	20240110	100718	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	129300	-2300	5	-1.75	20406014900	156799	59.39	131500	132300	128800	171000	92200	131600	130140.95	21.94	598	-22278	135133	133366	132433	130666	129733	132900	130200	5033	39400	5000	94750	100	1	100655564	130148	7.82	0.58	12	0.16	16541.00	221196.00	225816	20230726	-42.74	120100	20231101	7.66	140300	-7.84	20240102	128800	0.39	20240110	229500	-43.66	20230726	120100	7.66	20231101	1.16	N	096770	5000	5032 억	22082311	N	N	869	N	N
69	20240110	090717	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	131500	-100	5	-0.08	2001945000	15202	5.76	131500	132300	131300	171000	92200	131600	131689.76	21.94	598	-905	135133	133366	132433	130666	129733	132900	130200	5033	39400	5000	94750	100	1	100655564	132362	7.95	0.59	12	0.02	16541.00	221196.00	225816	20230726	-41.77	120100	20231101	9.49	140300	-6.27	20240102	131300	0.15	20240110	229500	-42.70	20230726	120100	9.49	20231101	1.16	N	096770	5000	5032 억	22082311	N	N	869	N	N
70	20240109	160716	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	131600	-400	5	-0.30	34549053600	261333	96.34	133500	134200	131500	171600	92400	132000	132203.96	21.95	12771	-12175	136000	134000	132900	130900	129800	133450	130350	5033	39600	5000	95040	100	1	100655564	132463	7.96	0.59	12	0.26	16541.00	221196.00	225816	20230726	-41.72	120100	20231101	9.58	140300	-6.20	20240102	131500	0.08	20240109	229500	-42.66	20230726	120100	9.58	20231101	1.15	N	096770	5000	5032 억	22091954	N	N	869	N	N
71	20240109	150717	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	131700	-300	5	-0.23	30741462600	232401	85.67	133500	134200	131600	171600	92400	132000	132277.67	21.95	12771	-6402	136000	134000	132900	130900	129800	133450	130350	5033	39600	5000	95040	100	1	100655564	132563	7.96	0.60	12	0.23	16541.00	221196.00	225816	20230726	-41.68	120100	20231101	9.66	140300	-6.13	20240102	131600	0.08	20240109	229500	-42.61	20230726	120100	9.66	20231101	1.15	N	096770	5000	5032 억	22091954	N	N	1363	N	N
72	20240109	140717	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	131900	-100	5	-0.08	25228967400	190553	70.24	133500	134200	131600	171600	92400	132000	132398.70	21.95	12771	-5794	136000	134000	132900	130900	129800	133450	130350	5033	39600	5000	95040	100	1	100655564	132765	7.97	0.60	12	0.19	16541.00	221196.00	225816	20230726	-41.59	120100	20231101	9.83	140300	-5.99	20240102	131600	0.23	20240109	229500	-42.53	20230726	120100	9.83	20231101	1.15	N	096770	5000	5032 억	22091954	N	N	1363	N	N
73	20240109	130717	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	132200	200	2	0.15	21697972500	163808	60.38	133500	134200	131600	171600	92400	132000	132459.80	21.95	12771	-9342	136000	134000	132900	130900	129800	133450	130350	5033	39600	5000	95040	100	1	100655564	133067	7.99	0.60	12	0.16	16541.00	221196.00	225816	20230726	-41.46	120100	20231101	10.07	140300	-5.77	20240102	131600	0.46	20240109	229500	-42.40	20230726	120100	10.07	20231101	1.15	N	096770	5000	5032 억	22091954	N	N	1363	N	N
74	20240109	120723	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	132100	100	2	0.08	19764990100	149184	54.99	133500	134200	131600	171600	92400	132000	132487.34	21.95	12771	-12061	136000	134000	132900	130900	129800	133450	130350	5033	39600	5000	95040	100	1	100655564	132966	7.99	0.60	12	0.15	16541.00	221196.00	225816	20230726	-41.50	120100	20231101	9.99	140300	-5.84	20240102	131600	0.38	20240109	229500	-42.44	20230726	120100	9.99	20231101	1.15	N	096770	5000	5032 억	22091954	N	N	1363	N	N
75	20240109	110719	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	131900	-100	5	-0.08	17684978100	133438	49.19	133500	134200	131600	171600	92400	132000	132533.31	21.95	12771	-13705	136000	134000	132900	130900	129800	133450	130350	5033	39600	5000	95040	100	1	100655564	132765	7.97	0.60	12	0.13	16541.00	221196.00	225816	20230726	-41.59	120100	20231101	9.83	140300	-5.99	20240102	131600	0.23	20240109	229500	-42.53	20230726	120100	9.83	20231101	1.15	N	096770	5000	5032 억	22091954	N	N	1363	N	N
76	20240109	100717	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	132100	100	2	0.08	10783347000	81098	29.90	133500	134200	132000	171600	92400	132000	132966.91	21.95	12771	-2702	136000	134000	132900	130900	129800	133450	130350	5033	39600	5000	95040	100	1	100655564	132966	7.99	0.60	12	0.08	16541.00	221196.00	225816	20230726	-41.50	120100	20231101	9.99	140300	-5.84	20240102	131800	0.23	20240108	229500	-42.44	20230726	120100	9.99	20231101	1.15	N	096770	5000	5032 억	22091954	N	N	1363	N	N
77	20240109	090718	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	133400	1400	2	1.06	3018863800	22603	8.33	133500	134200	133000	171600	92400	132000	133560.59	21.95	12771	6116	136000	134000	132900	130900	129800	133450	130350	5033	39600	5000	95040	100	1	100655564	134275	8.06	0.60	12	0.02	16541.00	221196.00	225816	20230726	-40.93	120100	20231101	11.07	140300	-4.92	20240102	131800	1.21	20240108	229500	-41.87	20230726	120100	11.07	20231101	1.15	N	096770	5000	5032 억	22091954	N	N	1363	N	N
78	20240108	160716	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	132000	-1500	5	-1.12	35796875400	269678	107.59	134000	134900	131800	173500	93500	133500	132739.80	21.98	18303	-87229	136100	134800	134000	132700	131900	134400	132300	5033	40000	5000	96120	100	1	100655564	132865	7.98	0.60	12	0.27	16541.00	221196.00	225816	20230726	-41.55	120100	20231101	9.91	140300	-5.92	20240102	131800	0.15	20240108	229500	-42.48	20230726	120100	9.91	20231101	1.15	N	096770	5000	5032 억	22121552	N	N	1363	N	N
79	20240108	150717	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	132000	-1500	5	-1.12	33249136700	250380	99.89	134000	134900	131800	173500	93500	133500	132794.61	21.98	18303	-82302	136100	134800	134000	132700	131900	134400	132300	5033	40000	5000	96120	100	1	100655564	132865	7.98	0.60	12	0.25	16541.00	221196.00	225816	20230726	-41.55	120100	20231101	9.91	140300	-5.92	20240102	131800	0.15	20240108	229500	-42.48	20230726	120100	9.91	20231101	1.15	N	096770	5000	5032 억	22121552	N	N	5251	N	N
80	20240108	140716	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	131900	-1600	5	-1.20	28787303100	216540	86.39	134000	134900	131800	173500	93500	133500	132942.12	21.98	18303	-70914	136100	134800	134000	132700	131900	134400	132300	5033	40000	5000	96120	100	1	100655564	132765	7.97	0.60	12	0.22	16541.00	221196.00	225816	20230726	-41.59	120100	20231101	9.83	140300	-5.99	20240102	131800	0.08	20240108	229500	-42.53	20230726	120100	9.83	20231101	1.15	N	096770	5000	5032 억	22121552	N	N	5251	N	N
81	20240108	130716	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	132200	-1300	5	-0.97	23586344100	177127	70.66	134000	134900	132100	173500	93500	133500	133160.58	21.98	18303	-54419	136100	134800	134000	132700	131900	134400	132300	5033	40000	5000	96120	100	1	100655564	133067	7.99	0.60	12	0.18	16541.00	221196.00	225816	20230726	-41.46	120100	20231101	10.07	140300	-5.77	20240102	132100	0.08	20240108	229500	-42.40	20230726	120100	10.07	20231101	1.15	N	096770	5000	5032 억	22121552	N	N	5251	N	N
82	20240108	120717	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	132400	-1100	5	-0.82	18953364700	142109	56.69	134000	134900	132400	173500	93500	133500	133372.00	21.98	18303	-41106	136100	134800	134000	132700	131900	134400	132300	5033	40000	5000	96120	100	1	100655564	133268	8.00	0.60	12	0.14	16541.00	221196.00	225816	20230726	-41.37	120100	20231101	10.24	140300	-5.63	20240102	132400	0.00	20240108	229500	-42.31	20230726	120100	10.24	20231101	1.15	N	096770	5000	5032 억	22121552	N	N	5251	N	N
83	20240108	110718	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	132800	-700	5	-0.52	14610596500	109347	43.62	134000	134900	132700	173500	93500	133500	133616.83	21.98	18303	-29767	136100	134800	134000	132700	131900	134400	132300	5033	40000	5000	96120	100	1	100655564	133671	8.03	0.60	12	0.11	16541.00	221196.00	225816	20230726	-41.19	120100	20231101	10.57	140300	-5.35	20240102	132700	0.08	20240108	229500	-42.14	20230726	120100	10.57	20231101	1.15	N	096770	5000	5032 억	22121552	N	N	5251	N	N
84	20240108	100717	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	133600	100	2	0.07	7951710800	59404	23.70	134000	134900	133200	173500	93500	133500	133858.35	21.98	18303	-6940	136100	134800	134000	132700	131900	134400	132300	5033	40000	5000	96120	100	1	100655564	134476	8.08	0.60	12	0.06	16541.00	221196.00	225816	20230726	-40.84	120100	20231101	11.24	140300	-4.78	20240102	132800	0.60	20240104	229500	-41.79	20230726	120100	11.24	20231101	1.15	N	096770	5000	5032 억	22121552	N	N	5251	N	N
85	20240108	090715	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	134200	700	2	0.52	1916707000	14318	5.71	134000	134400	133500	173500	93500	133500	133867.72	21.98	18303	-1741	136100	134800	134000	132700	131900	134400	132300	5033	40000	5000	96120	100	1	100655564	135080	8.11	0.61	12	0.01	16541.00	221196.00	225816	20230726	-40.57	120100	20231101	11.74	140300	-4.35	20240102	132800	1.05	20240104	229500	-41.53	20230726	120100	11.74	20231101	1.15	N	096770	5000	5032 억	22121552	N	N	5251	N	N
86	20240105	160715	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	133500	-200	5	-0.15	33221325700	247952	83.27	133700	135300	133200	173800	93600	133700	133983.91	21.86	20015	-23894	136166	134932	133866	132632	131566	134400	132100	5033	40100	5000	96260	100	1	100655564	134375	8.07	0.60	12	0.25	16541.00	221196.00	225816	20230726	-40.88	120100	20231101	11.16	140300	-4.85	20240102	132800	0.53	20240104	229500	-41.83	20230726	120100	11.16	20231101	1.10	N	096770	5000	5032 억	22006622	N	N	5236	N	N
87	20240105	150717	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	133600	-100	5	-0.07	27697725300	206582	69.38	133700	135300	133200	173800	93600	133700	134076.18	21.86	20015	-24805	136166	134932	133866	132632	131566	134400	132100	5033	40100	5000	96260	100	1	100655564	134476	8.08	0.60	12	0.21	16541.00	221196.00	225816	20230726	-40.84	120100	20231101	11.24	140300	-4.78	20240102	132800	0.60	20240104	229500	-41.79	20230726	120100	11.24	20231101	1.10	N	096770	5000	5032 억	22006622	N	N	2668	N	N
88	20240105	140714	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	133700	0	3	0.00	22335396600	166455	55.90	133700	135300	133200	173800	93600	133700	134182.79	21.86	20015	-18747	136166	134932	133866	132632	131566	134400	132100	5033	40100	5000	96260	100	1	100655564	134576	8.08	0.60	12	0.17	16541.00	221196.00	225816	20230726	-40.79	120100	20231101	11.32	140300	-4.70	20240102	132800	0.68	20240104	229500	-41.74	20230726	120100	11.32	20231101	1.10	N	096770	5000	5032 억	22006622	N	N	2668	N	N
89	20240105	130715	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	134500	800	2	0.60	18263749600	136056	45.69	133700	135300	133200	173800	93600	133700	134237.01	21.86	20015	-10632	136166	134932	133866	132632	131566	134400	132100	5033	40100	5000	96260	100	1	100655564	135382	8.13	0.61	12	0.14	16541.00	221196.00	225816	20230726	-40.44	120100	20231101	11.99	140300	-4.13	20240102	132800	1.28	20240104	229500	-41.39	20230726	120100	11.99	20231101	1.10	N	096770	5000	5032 억	22006622	N	N	2668	N	N
90	20240105	120715	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	135100	1400	2	1.05	14151042400	105569	35.45	133700	135100	133200	173800	93600	133700	134045.44	21.86	20015	-8191	136166	134932	133866	132632	131566	134400	132100	5033	40100	5000	96260	100	1	100655564	135986	8.17	0.61	12	0.10	16541.00	221196.00	225816	20230726	-40.17	120100	20231101	12.49	140300	-3.71	20240102	132800	1.73	20240104	229500	-41.13	20230726	120100	12.49	20231101	1.10	N	096770	5000	5032 억	22006622	N	N	2668	N	N
91	20240105	110713	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	134000	300	2	0.22	10450006200	78014	26.20	133700	134800	133200	173800	93600	133700	133950.40	21.86	20015	-8367	136166	134932	133866	132632	131566	134400	132100	5033	40100	5000	96260	100	1	100655564	134878	8.10	0.61	12	0.08	16541.00	221196.00	225816	20230726	-40.66	120100	20231101	11.57	140300	-4.49	20240102	132800	0.90	20240104	229500	-41.61	20230726	120100	11.57	20231101	1.10	N	096770	5000	5032 억	22006622	N	N	2668	N	N
92	20240105	100717	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	133700	0	3	0.00	5286253100	39528	13.27	133700	134200	133200	173800	93600	133700	133734.39	21.86	20015	-6432	136166	134932	133866	132632	131566	134400	132100	5033	40100	5000	96260	100	1	100655564	134576	8.08	0.60	12	0.04	16541.00	221196.00	225816	20230726	-40.79	120100	20231101	11.32	140300	-4.70	20240102	132800	0.68	20240104	229500	-41.74	20230726	120100	11.32	20231101	1.10	N	096770	5000	5032 억	22006622	N	N	2668	N	N
93	20240105	090714	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	133800	100	2	0.07	1196195900	8946	3.00	133700	134000	133400	173800	93600	133700	133712.93	21.86	20015	-827	136166	134932	133866	132632	131566	134400	132100	5033	40100	5000	96260	100	1	100655564	134677	8.09	0.60	12	0.01	16541.00	221196.00	225816	20230726	-40.75	120100	20231101	11.41	140300	-4.63	20240102	132800	0.75	20240104	229500	-41.70	20230726	120100	11.41	20231101	1.10	N	096770	5000	5032 억	22006622	N	N	2668	N	N
94	20240104	160711	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	133700	-600	5	-0.45	39520500300	294970	57.37	133900	135100	132800	174500	94100	134300	133982.27	21.83	-3785	-34388	140566	137432	135866	132732	131166	136650	131950	5033	40200	5000	96690	100	1	100655564	134576	8.08	0.60	12	0.29	16541.00	221196.00	225816	20230726	-40.79	120100	20231101	11.32	140300	-4.70	20240102	132800	0.68	20240104	229500	-41.74	20230726	120100	11.32	20231101	1.10	N	096770	5000	5032 억	21968995	N	N	2634	N	N
95	20240104	150713	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	133900	-400	5	-0.30	33453330900	249614	48.55	133900	135100	132800	174500	94100	134300	134020.13	21.83	-3785	-37576	140566	137432	135866	132732	131166	136650	131950	5033	40200	5000	96690	100	1	100655564	134778	8.10	0.61	12	0.25	16541.00	221196.00	225816	20230726	-40.70	120100	20231101	11.49	140300	-4.56	20240102	132800	0.83	20240104	229500	-41.66	20230726	120100	11.49	20231101	1.10	N	096770	5000	5032 억	21968995	N	N	3680	N	N
96	20240104	140713	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	133900	-400	5	-0.30	28386681200	211769	41.19	133900	135100	132800	174500	94100	134300	134045.37	21.83	-3785	-40697	140566	137432	135866	132732	131166	136650	131950	5033	40200	5000	96690	100	1	100655564	134778	8.10	0.61	12	0.21	16541.00	221196.00	225816	20230726	-40.70	120100	20231101	11.49	140300	-4.56	20240102	132800	0.83	20240104	229500	-41.66	20230726	120100	11.49	20231101	1.10	N	096770	5000	5032 억	21968995	N	N	3680	N	N
97	20240104	130714	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	133500	-800	5	-0.60	23645058700	176334	34.30	133900	135100	132800	174500	94100	134300	134092.33	21.83	-3785	-39517	140566	137432	135866	132732	131166	136650	131950	5033	40200	5000	96690	100	1	100655564	134375	8.07	0.60	12	0.18	16541.00	221196.00	225816	20230726	-40.88	120100	20231101	11.16	140300	-4.85	20240102	132800	0.53	20240104	229500	-41.83	20230726	120100	11.16	20231101	1.10	N	096770	5000	5032 억	21968995	N	N	3680	N	N
98	20240104	120712	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	133800	-500	5	-0.37	19522409200	145471	28.29	133900	135100	132800	174500	94100	134300	134201.31	21.83	-3785	-32564	140566	137432	135866	132732	131166	136650	131950	5033	40200	5000	96690	100	1	100655564	134677	8.09	0.60	12	0.14	16541.00	221196.00	225816	20230726	-40.75	120100	20231101	11.41	140300	-4.63	20240102	132800	0.75	20240104	229500	-41.70	20230726	120100	11.41	20231101	1.10	N	096770	5000	5032 억	21968995	N	N	3680	N	N
99	20240104	110711	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	134300	0	3	0.00	14672979100	109288	21.26	133900	135100	132800	174500	94100	134300	134259.71	21.83	-3785	-26651	140566	137432	135866	132732	131166	136650	131950	5033	40200	5000	96690	100	1	100655564	135180	8.12	0.61	12	0.11	16541.00	221196.00	225816	20230726	-40.53	120100	20231101	11.82	140300	-4.28	20240102	132800	1.13	20240104	229500	-41.48	20230726	120100	11.82	20231101	1.10	N	096770	5000	5032 억	21968995	N	N	3680	N	N
100	20240104	100711	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	134700	400	2	0.30	9824300000	73205	14.24	133900	135100	132800	174500	94100	134300	134202.44	21.83	-3785	-19561	140566	137432	135866	132732	131166	136650	131950	5033	40200	5000	96690	100	1	100655564	135583	8.14	0.61	12	0.07	16541.00	221196.00	225816	20230726	-40.35	120100	20231101	12.16	140300	-3.99	20240102	132800	1.43	20240104	229500	-41.31	20230726	120100	12.16	20231101	1.10	N	096770	5000	5032 억	21968995	N	N	3680	N	N
101	20240104	090714	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	133900	-400	5	-0.30	2886410200	21642	4.21	133900	134200	132800	174500	94100	134300	133366.11	21.83	-3785	-6233	140566	137432	135866	132732	131166	136650	131950	5033	40200	5000	96690	100	1	100655564	134778	8.10	0.61	12	0.02	16541.00	221196.00	225816	20230726	-40.70	120100	20231101	11.49	140300	-4.56	20240102	132800	0.83	20240104	229500	-41.66	20230726	120100	11.49	20231101	1.10	N	096770	5000	5032 억	21968995	N	N	3680	N	N
102	20240103	160710	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	134300	-5900	5	-4.21	69534634400	512207	178.61	139000	139000	134300	182200	98200	140200	135756.34	22.01	111	-220403	141733	140966	139533	138766	137333	141350	139150	5033	42000	5000	100940	100	1	100655564	135180	8.12	0.61	12	0.51	16541.00	221196.00	225816	20230726	-40.53	120100	20231101	11.82	140300	-4.28	20240102	134300	0.00	20240103	229500	-41.48	20230726	120100	11.82	20231101	1.11	N	096770	5000	5032 억	22157942	N	N	3680	N	N
103	20240103	150709	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	134500	-5700	5	-4.07	62937153200	463104	161.49	139000	139000	134300	182200	98200	140200	135902.28	22.01	111	-196997	141733	140966	139533	138766	137333	141350	139150	5033	42000	5000	100940	100	1	100655564	135382	8.13	0.61	12	0.46	16541.00	221196.00	225816	20230726	-40.44	120100	20231101	11.99	140300	-4.13	20240102	134300	0.15	20240103	229500	-41.39	20230726	120100	11.99	20231101	1.11	N	096770	5000	5032 억	22157942	N	N	1066	N	N
104	20240103	140706	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	134600	-5600	5	-3.99	56575624800	415836	145.01	139000	139000	134300	182200	98200	140200	136052.13	22.01	111	-187483	141733	140966	139533	138766	137333	141350	139150	5033	42000	5000	100940	100	1	100655564	135482	8.14	0.61	12	0.41	16541.00	221196.00	225816	20230726	-40.39	120100	20231101	12.07	140300	-4.06	20240102	134300	0.22	20240103	229500	-41.35	20230726	120100	12.07	20231101	1.11	N	096770	5000	5032 억	22157942	N	N	1066	N	N
105	20240103	130709	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	135400	-4800	5	-3.42	41656996700	305178	106.42	139000	139000	135200	182200	98200	140200	136499.91	22.01	111	-135778	141733	140966	139533	138766	137333	141350	139150	5033	42000	5000	100940	100	1	100655564	136288	8.19	0.61	12	0.30	16541.00	221196.00	225816	20230726	-40.04	120100	20231101	12.74	140300	-3.49	20240102	135200	0.15	20240103	229500	-41.00	20230726	120100	12.74	20231101	1.11	N	096770	5000	5032 억	22157942	N	N	1066	N	N
106	20240103	120712	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	135500	-4700	5	-3.35	37101264200	271507	94.68	139000	139000	135400	182200	98200	140200	136648.59	22.01	111	-127485	141733	140966	139533	138766	137333	141350	139150	5033	42000	5000	100940	100	1	100655564	136388	8.19	0.61	12	0.27	16541.00	221196.00	225816	20230726	-40.00	120100	20231101	12.82	140300	-3.42	20240102	135400	0.07	20240103	229500	-40.96	20230726	120100	12.82	20231101	1.11	N	096770	5000	5032 억	22157942	N	N	1066	N	N
107	20240103	110707	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	135700	-4500	5	-3.21	29980549900	219007	76.37	139000	139000	135500	182200	98200	140200	136892.19	22.01	111	-104631	141733	140966	139533	138766	137333	141350	139150	5033	42000	5000	100940	100	1	100655564	136590	8.20	0.61	12	0.22	16541.00	221196.00	225816	20230726	-39.91	120100	20231101	12.99	140300	-3.28	20240102	135500	0.15	20240103	229500	-40.87	20230726	120100	12.99	20231101	1.11	N	096770	5000	5032 억	22157942	N	N	1066	N	N
108	20240103	100708	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	136500	-3700	5	-2.64	18587245200	135192	47.14	139000	139000	136500	182200	98200	140200	137486.54	22.01	111	-69899	141733	140966	139533	138766	137333	141350	139150	5033	42000	5000	100940	100	1	100655564	137395	8.25	0.62	12	0.13	16541.00	221196.00	225816	20230726	-39.55	120100	20231101	13.66	140300	-2.71	20240102	136500	0.00	20240103	229500	-40.52	20230726	120100	13.66	20231101	1.11	N	096770	5000	5032 억	22157942	N	N	1066	N	N
109	20240103	090708	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	138200	-2000	5	-1.43	3113548100	22491	7.84	139000	139000	138000	182200	98200	140200	138430.49	22.01	111	-5863	141733	140966	139533	138766	137333	141350	139150	5033	42000	5000	100940	100	1	100655564	139106	8.35	0.62	12	0.02	16541.00	221196.00	225816	20230726	-38.80	120100	20231101	15.07	140300	-1.50	20240102	138000	0.14	20240103	229500	-39.78	20230726	120100	15.07	20231101	1.11	N	096770	5000	5032 억	22157942	N	N	1066	N	N
110	20240102	160708	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	140200	-100	5	-0.07	39721307700	285147	87.69	139800	140300	138100	182300	98300	140300	139299.05	21.99	-5969	17468	141500	140900	139700	139100	137900	141200	139400	5033	42000	5000	101010	100	1	100655564	141119	8.48	0.63	12	0.28	16541.00	221196.00	225816	20230726	-37.91	120100	20231101	16.74	140300	-0.07	20240102	138100	1.52	20240102	229500	-38.91	20230726	120100	16.74	20231101	1.11	N	096770	5000	5032 억	22130880	N	N	1018	N	N
111	20240102	150707	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	140000	-300	5	-0.21	34815302700	250150	76.92	139800	140300	138100	182300	98300	140300	139176.97	21.99	-5969	9522	141500	140900	139700	139100	137900	141200	139400	5033	42000	5000	101010	100	1	100655564	140918	8.46	0.63	12	0.25	16541.00	221196.00	225816	20230726	-38.00	120100	20231101	16.57	140300	-0.21	20240102	138100	1.38	20240102	229500	-39.00	20230726	120100	16.57	20231101	1.11	N	096770	5000	5032 억	22130880	N	N	307	N	N
112	20240102	140708	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	139200	-1100	5	-0.78	27983806600	201318	61.91	139800	139900	138100	182300	98300	140300	139001.95	21.99	-5969	-13076	141500	140900	139700	139100	137900	141200	139400	5033	42000	5000	101010	100	1	100655564	140113	8.42	0.63	12	0.20	16541.00	221196.00	225816	20230726	-38.36	120100	20231101	15.90	139900	-0.50	20240102	138100	0.80	20240102	229500	-39.35	20230726	120100	15.90	20231101	1.11	N	096770	5000	5032 억	22130880	N	N	307	N	N
113	20240102	130703	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	139100	-1200	5	-0.86	17875778900	128367	39.47	139800	139900	138700	182300	98300	140300	139253.92	21.99	-5969	-20078	141500	140900	139700	139100	137900	141200	139400	5033	42000	5000	101010	100	1	100655564	140012	8.41	0.63	12	0.13	16541.00	221196.00	225816	20230726	-38.40	120100	20231101	15.82	139900	-0.57	20240102	138700	0.29	20240102	229500	-39.39	20230726	120100	15.82	20231101	1.11	N	096770	5000	5032 억	22130880	N	N	307	N	N
114	20240102	120703	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	139300	-1000	5	-0.71	13932743100	99999	30.75	139800	139900	138800	182300	98300	140300	139327.24	21.99	-5969	-7705	141500	140900	139700	139100	137900	141200	139400	5033	42000	5000	101010	100	1	100655564	140213	8.42	0.63	12	0.10	16541.00	221196.00	225816	20230726	-38.31	120100	20231101	15.99	139900	-0.43	20240102	138800	0.36	20240102	229500	-39.30	20230726	120100	15.99	20231101	1.11	N	096770	5000	5032 억	22130880	N	N	307	N	N
115	20240102	110704	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	139300	-1000	5	-0.71	10660424800	76509	23.53	139800	139900	138800	182300	98300	140300	139333.51	21.99	-5969	-3181	141500	140900	139700	139100	137900	141200	139400	5033	42000	5000	101010	100	1	100655564	140213	8.42	0.63	12	0.08	16541.00	221196.00	225816	20230726	-38.31	120100	20231101	15.99	139900	-0.43	20240102	138800	0.36	20240102	229500	-39.30	20230726	120100	15.99	20231101	1.11	N	096770	5000	5032 억	22130880	N	N	307	N	N
116	20240102	100656	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	139300	-1000	5	-0.71	2800669100	20074	6.17	139800	139900	139000	182300	98300	140300	139510.83	21.99	-5969	-3032	141500	140900	139700	139100	137900	141200	139400	5033	42000	5000	101010	100	1	100655564	140213	8.42	0.63	12	0.02	16541.00	221196.00	225816	20230726	-38.31	120100	20231101	15.99	139900	-0.43	20240102	139000	0.22	20240102	229500	-39.30	20230726	120100	15.99	20231101	1.11	N	096770	5000	5032 억	22130880	N	N	307	N	N
117	20240102	090649	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	140300	0	3	0.00	0	0	0.00	0	0	0	182300	98300	140300	0.00	21.99	-5969	0	141500	140900	139700	139100	137900	141200	139400	5033	42000	5000	101010	100	1	100655564	141220	8.48	0.63	12	0.00	16541.00	221196.00	225816	20230726	-37.87	120100	20231101	16.82	0	0.00	0	0	0.00	0	229500	-38.87	20230726	120100	16.82	20231101	1.11	N	096770	5000	5032 억	22130880	N	N	307	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History