KissMeData/005950/price/prices-20240101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

52 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	120215	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12000	120	2	1.01	948271730	79507	36.06	11900	12050	11730	15440	8320	11880	11926.90	2.13	0	7219	12493	12186	11973	11666	11453	12080	11560	1136	3560	5000	7360	10	1	22722739	2727	12.10	1.05	12	0.35	992.00	11401.00	38850	20230614	-69.11	9025	20230119	32.96	14660	-18.14	20240105	11730	2.30	20240123	63000	-80.95	20230411	11730	2.30	20240123	4.35	N	005950	5000	1136 억	483153	N	N	14	N	N
3	20240123	110215	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12000	120	2	1.01	829329990	69588	31.56	11900	12050	11730	15440	8320	11880	11917.72	2.13	0	7036	12493	12186	11973	11666	11453	12080	11560	1136	3560	5000	7360	10	1	22722739	2727	12.10	1.05	12	0.31	992.00	11401.00	38850	20230614	-69.11	9025	20230119	32.96	14660	-18.14	20240105	11730	2.30	20240123	63000	-80.95	20230411	11730	2.30	20240123	4.35	N	005950	5000	1136 억	483153	N	N	14	N	N
4	20240123	100214	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12010	130	2	1.09	628835970	52854	23.97	11900	12030	11730	15440	8320	11880	11897.60	2.13	0	8619	12493	12186	11973	11666	11453	12080	11560	1136	3560	5000	7360	10	1	22722739	2729	12.11	1.05	12	0.23	992.00	11401.00	38850	20230614	-69.09	9025	20230119	33.07	14660	-18.08	20240105	11730	2.39	20240123	63000	-80.94	20230411	11730	2.39	20240123	4.35	N	005950	5000	1136 억	483153	N	N	14	N	N
5	20240123	090214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11910	30	2	0.25	40794440	3427	1.55	11900	11940	11890	15440	8320	11880	11903.83	2.13	0	-1161	12493	12186	11973	11666	11453	12080	11560	1136	3560	5000	7360	10	1	22722739	2706	12.01	1.04	12	0.02	992.00	11401.00	38850	20230614	-69.34	9025	20230119	31.97	14660	-18.76	20240105	11760	1.28	20240122	63000	-81.10	20230411	11760	1.28	20240122	4.35	N	005950	5000	1136 억	483153	N	N	14	N	N
6	20240119	160214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12200	0	3	0.00	1769080370	143721	103.14	12300	12540	12100	15860	8540	12200	12309.31	2.26	0	-15049	12526	12362	12236	12072	11946	12345	12055	1136	3660	5000	7560	10	1	22722739	2772	12.30	1.07	12	0.63	992.00	11401.00	38850	20230614	-68.60	9025	20230119	35.18	14660	-16.78	20240105	12100	0.83	20240119	63000	-80.63	20230411	11780	3.57	20231031	4.39	N	005950	5000	1136 억	514156	N	N	7	N	N
7	20240119	150214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12150	-50	5	-0.41	1646041850	133608	95.88	12300	12540	12100	15860	8540	12200	12319.93	2.26	0	-13369	12526	12362	12236	12072	11946	12345	12055	1136	3660	5000	7560	10	1	22722739	2761	12.25	1.07	12	0.59	992.00	11401.00	38850	20230614	-68.73	9025	20230119	34.63	14660	-17.12	20240105	12100	0.41	20240119	63000	-80.71	20230411	11780	3.14	20231031	4.39	N	005950	5000	1136 억	514156	N	N	7	N	N
8	20240119	140213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12220	20	2	0.16	1273826440	103006	73.92	12300	12540	12220	15860	8540	12200	12366.53	2.26	0	-14110	12526	12362	12236	12072	11946	12345	12055	1136	3660	5000	7560	10	1	22722739	2777	12.32	1.07	12	0.45	992.00	11401.00	38850	20230614	-68.55	9025	20230119	35.40	14660	-16.64	20240105	12110	0.91	20240118	63000	-80.60	20230411	11780	3.74	20231031	4.39	N	005950	5000	1136 억	514156	N	N	7	N	N
9	20240119	130214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12270	70	2	0.57	1009947870	81489	58.48	12300	12540	12260	15860	8540	12200	12393.67	2.26	0	-2214	12526	12362	12236	12072	11946	12345	12055	1136	3660	5000	7560	10	1	22722739	2788	12.37	1.08	12	0.36	992.00	11401.00	38850	20230614	-68.42	9025	20230119	35.96	14660	-16.30	20240105	12110	1.32	20240118	63000	-80.52	20230411	11780	4.16	20231031	4.39	N	005950	5000	1136 억	514156	N	N	7	N	N
10	20240119	120215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12310	110	2	0.90	920314940	74188	53.24	12300	12540	12290	15860	8540	12200	12405.17	2.26	0	24	12526	12362	12236	12072	11946	12345	12055	1136	3660	5000	7560	10	1	22722739	2797	12.41	1.08	12	0.33	992.00	11401.00	38850	20230614	-68.31	9025	20230119	36.40	14660	-16.03	20240105	12110	1.65	20240118	63000	-80.46	20230411	11780	4.50	20231031	4.39	N	005950	5000	1136 억	514156	N	N	7	N	N
11	20240119	110214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12310	110	2	0.90	766106460	61667	44.25	12300	12540	12290	15860	8540	12200	12423.28	2.26	0	4090	12526	12362	12236	12072	11946	12345	12055	1136	3660	5000	7560	10	1	22722739	2797	12.41	1.08	12	0.27	992.00	11401.00	38850	20230614	-68.31	9025	20230119	36.40	14660	-16.03	20240105	12110	1.65	20240118	63000	-80.46	20230411	11780	4.50	20231031	4.39	N	005950	5000	1136 억	514156	N	N	7	N	N
12	20240119	100217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12470	270	2	2.21	511310600	41083	29.48	12300	12540	12300	15860	8540	12200	12445.80	2.26	0	7762	12526	12362	12236	12072	11946	12345	12055	1136	3660	5000	7560	10	1	22722739	2834	12.57	1.09	12	0.18	992.00	11401.00	38850	20230614	-67.90	9025	20230119	38.17	14660	-14.94	20240105	12110	2.97	20240118	63000	-80.21	20230411	11780	5.86	20231031	4.39	N	005950	5000	1136 억	514156	N	N	7	N	N
13	20240119	090213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12360	160	2	1.31	46791360	3792	2.72	12300	12380	12300	15860	8540	12200	12339.49	2.26	0	2704	12526	12362	12236	12072	11946	12345	12055	1136	3660	5000	7560	10	1	22722739	2809	12.46	1.08	12	0.02	992.00	11401.00	38850	20230614	-68.19	9025	20230119	36.95	14660	-15.69	20240105	12110	2.06	20240118	63000	-80.38	20230411	11780	4.92	20231031	4.39	N	005950	5000	1136 억	514156	N	N	7	N	N
14	20240118	160213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12200	-130	5	-1.05	1689087890	137623	71.07	12200	12400	12110	16020	8640	12330	12273.46	2.39	0	-27368	13090	12710	12520	12140	11950	12615	12045	1136	3690	5000	7640	10	1	22722739	2772	12.30	1.07	12	0.61	992.00	11401.00	38850	20230614	-68.60	9025	20230119	35.18	14660	-16.78	20240105	12110	0.74	20240118	63000	-80.63	20230411	11780	3.57	20231031	4.38	N	005950	5000	1136 억	542702	N	N	7	N	N
15	20240118	150213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12200	-130	5	-1.05	1554206230	126573	65.37	12200	12400	12110	16020	8640	12330	12279.13	2.39	0	-26932	13090	12710	12520	12140	11950	12615	12045	1136	3690	5000	7640	10	1	22722739	2772	12.30	1.07	12	0.56	992.00	11401.00	38850	20230614	-68.60	9025	20230119	35.18	14660	-16.78	20240105	12110	0.74	20240118	63000	-80.63	20230411	11780	3.57	20231031	4.38	N	005950	5000	1136 억	542702	N	N	13	N	N
16	20240118	140214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12130	-200	5	-1.62	1395061410	113502	58.62	12200	12400	12120	16020	8640	12330	12291.07	2.39	0	-27395	13090	12710	12520	12140	11950	12615	12045	1136	3690	5000	7640	10	1	22722739	2756	12.23	1.06	12	0.50	992.00	11401.00	38850	20230614	-68.78	9025	20230119	34.40	14660	-17.26	20240105	12120	0.08	20240118	63000	-80.75	20230411	11780	2.97	20231031	4.38	N	005950	5000	1136 억	542702	N	N	13	N	N
17	20240118	130214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12310	-20	5	-0.16	943252100	76564	39.54	12200	12400	12200	16020	8640	12330	12319.79	2.39	0	-10863	13090	12710	12520	12140	11950	12615	12045	1136	3690	5000	7640	10	1	22722739	2797	12.41	1.08	12	0.34	992.00	11401.00	38850	20230614	-68.31	9025	20230119	36.40	14660	-16.03	20240105	12200	0.90	20240118	63000	-80.46	20230411	11780	4.50	20231031	4.38	N	005950	5000	1136 억	542702	N	N	13	N	N
18	20240118	120214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12280	-50	5	-0.41	830258020	67374	34.79	12200	12400	12200	16020	8640	12330	12323.12	2.39	0	-9979	13090	12710	12520	12140	11950	12615	12045	1136	3690	5000	7640	10	1	22722739	2790	12.38	1.08	12	0.30	992.00	11401.00	38850	20230614	-68.39	9025	20230119	36.07	14660	-16.23	20240105	12200	0.66	20240118	63000	-80.51	20230411	11780	4.24	20231031	4.38	N	005950	5000	1136 억	542702	N	N	13	N	N
19	20240118	110214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12280	-50	5	-0.41	718913380	58327	30.12	12200	12400	12200	16020	8640	12330	12325.57	2.39	0	-5110	13090	12710	12520	12140	11950	12615	12045	1136	3690	5000	7640	10	1	22722739	2790	12.38	1.08	12	0.26	992.00	11401.00	38850	20230614	-68.39	9025	20230119	36.07	14660	-16.23	20240105	12200	0.66	20240118	63000	-80.51	20230411	11780	4.24	20231031	4.38	N	005950	5000	1136 억	542702	N	N	13	N	N
20	20240118	100214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12330	0	3	0.00	453714380	36812	19.01	12200	12400	12200	16020	8640	12330	12325.18	2.39	0	1072	13090	12710	12520	12140	11950	12615	12045	1136	3690	5000	7640	10	1	22722739	2802	12.43	1.08	12	0.16	992.00	11401.00	38850	20230614	-68.26	9025	20230119	36.62	14660	-15.89	20240105	12200	1.07	20240118	63000	-80.43	20230411	11780	4.67	20231031	4.38	N	005950	5000	1136 억	542702	N	N	13	N	N
21	20240118	090213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12240	-90	5	-0.73	48795250	3982	2.06	12200	12330	12200	16020	8640	12330	12253.90	2.39	0	726	13090	12710	12520	12140	11950	12615	12045	1136	3690	5000	7640	10	1	22722739	2781	12.34	1.07	12	0.02	992.00	11401.00	38850	20230614	-68.49	9025	20230119	35.62	14660	-16.51	20240105	12200	0.33	20240118	63000	-80.57	20230411	11780	3.90	20231031	4.38	N	005950	5000	1136 억	542702	N	N	13	N	N
22	20240117	160212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12330	-530	5	-4.12	2401672950	191923	102.10	12880	12900	12330	16710	9010	12860	12513.20	2.46	0	-16034	13386	13122	12976	12712	12566	13050	12640	1136	3850	5000	7970	10	1	22722739	2802	12.43	1.08	12	0.84	992.00	11401.00	38850	20230614	-68.26	9025	20230119	36.62	14660	-15.89	20240105	12330	0.00	20240117	63000	-80.43	20230411	11780	4.67	20231031	4.39	N	005950	5000	1136 억	558600	N	N	13	N	N
23	20240117	150214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12390	-470	5	-3.65	2134975920	170322	90.61	12880	12900	12350	16710	9010	12860	12533.76	2.46	0	-10045	13386	13122	12976	12712	12566	13050	12640	1136	3850	5000	7970	10	1	22722739	2815	12.49	1.09	12	0.75	992.00	11401.00	38850	20230614	-68.11	9025	20230119	37.29	14660	-15.48	20240105	12350	0.32	20240117	63000	-80.33	20230411	11780	5.18	20231031	4.39	N	005950	5000	1136 억	558600	N	N	22	N	N
24	20240117	140213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12430	-430	5	-3.34	1991491260	158743	84.45	12880	12900	12350	16710	9010	12860	12544.15	2.46	0	-8609	13386	13122	12976	12712	12566	13050	12640	1136	3850	5000	7970	10	1	22722739	2824	12.53	1.09	12	0.70	992.00	11401.00	38850	20230614	-68.01	9025	20230119	37.73	14660	-15.21	20240105	12350	0.65	20240117	63000	-80.27	20230411	11780	5.52	20231031	4.39	N	005950	5000	1136 억	558600	N	N	22	N	N
25	20240117	130213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12370	-490	5	-3.81	1711880960	136141	72.43	12880	12900	12350	16710	9010	12860	12573.02	2.46	0	-7664	13386	13122	12976	12712	12566	13050	12640	1136	3850	5000	7970	10	1	22722739	2811	12.47	1.08	12	0.60	992.00	11401.00	38850	20230614	-68.16	9025	20230119	37.06	14660	-15.62	20240105	12350	0.16	20240117	63000	-80.37	20230411	11780	5.01	20231031	4.39	N	005950	5000	1136 억	558600	N	N	22	N	N
26	20240117	120214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12440	-420	5	-3.27	1459615290	115780	61.59	12880	12900	12410	16710	9010	12860	12605.44	2.46	0	-6789	13386	13122	12976	12712	12566	13050	12640	1136	3850	5000	7970	10	1	22722739	2827	12.54	1.09	12	0.51	992.00	11401.00	38850	20230614	-67.98	9025	20230119	37.84	14660	-15.14	20240105	12410	0.24	20240117	63000	-80.25	20230411	11780	5.60	20231031	4.39	N	005950	5000	1136 억	558600	N	N	22	N	N
27	20240117	110213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12530	-330	5	-2.57	1155030990	91392	48.62	12880	12900	12530	16710	9010	12860	12636.70	2.46	0	-3157	13386	13122	12976	12712	12566	13050	12640	1136	3850	5000	7970	10	1	22722739	2847	12.63	1.10	12	0.40	992.00	11401.00	38850	20230614	-67.75	9025	20230119	38.84	14660	-14.53	20240105	12530	0.00	20240117	63000	-80.11	20230411	11780	6.37	20231031	4.39	N	005950	5000	1136 억	558600	N	N	22	N	N
28	20240117	100213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12600	-260	5	-2.02	763781020	60294	32.08	12880	12900	12590	16710	9010	12860	12665.62	2.46	0	-3550	13386	13122	12976	12712	12566	13050	12640	1136	3850	5000	7970	10	1	22722739	2863	12.70	1.11	12	0.27	992.00	11401.00	38850	20230614	-67.57	9025	20230119	39.61	14660	-14.05	20240105	12590	0.08	20240117	63000	-80.00	20230411	11780	6.96	20231031	4.39	N	005950	5000	1136 억	558600	N	N	22	N	N
29	20240117	090213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12880	20	2	0.16	22669350	1761	0.94	12880	12890	12880	16710	9010	12860	12880.01	2.46	0	-397	13386	13122	12976	12712	12566	13050	12640	1136	3850	5000	7970	10	1	22722739	2927	12.98	1.13	12	0.01	992.00	11401.00	38850	20230614	-66.85	9025	20230119	42.71	14660	-12.14	20240105	12830	0.39	20240116	63000	-79.56	20230411	11780	9.34	20231031	4.39	N	005950	5000	1136 억	558600	N	N	22	N	N
30	20240116	160212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12860	-230	5	-1.76	2420349380	186936	104.60	13040	13240	12830	17010	9170	13090	12947.51	2.75	0	-66368	13436	13262	13156	12982	12876	13210	12930	1136	3920	5000	8110	10	1	22722739	2922	12.96	1.13	12	0.82	992.00	11401.00	38850	20230614	-66.90	9025	20230119	42.49	14660	-12.28	20240105	12830	0.23	20240116	63000	-79.59	20230411	11780	9.17	20231031	4.39	N	005950	5000	1136 억	625525	N	N	22	N	N
31	20240116	150213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12840	-250	5	-1.91	2290284980	176810	98.94	13040	13240	12830	17010	9170	13090	12953.34	2.75	0	-64123	13436	13262	13156	12982	12876	13210	12930	1136	3920	5000	8110	10	1	22722739	2918	12.94	1.13	12	0.78	992.00	11401.00	38850	20230614	-66.95	9025	20230119	42.27	14660	-12.41	20240105	12830	0.08	20240116	63000	-79.62	20230411	11780	9.00	20231031	4.39	N	005950	5000	1136 억	625525	N	N	10	N	N
32	20240116	140213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12900	-190	5	-1.45	1736237350	133747	74.84	13040	13240	12880	17010	9170	13090	12981.48	2.75	0	-38980	13436	13262	13156	12982	12876	13210	12930	1136	3920	5000	8110	10	1	22722739	2931	13.00	1.13	12	0.59	992.00	11401.00	38850	20230614	-66.80	9025	20230119	42.94	14660	-12.01	20240105	12880	0.16	20240116	63000	-79.52	20230411	11780	9.51	20231031	4.39	N	005950	5000	1136 억	625525	N	N	10	N	N
33	20240116	130212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12930	-160	5	-1.22	1354175940	104150	58.28	13040	13240	12880	17010	9170	13090	13002.14	2.75	0	-28434	13436	13262	13156	12982	12876	13210	12930	1136	3920	5000	8110	10	1	22722739	2938	13.03	1.13	12	0.46	992.00	11401.00	38850	20230614	-66.72	9025	20230119	43.27	14660	-11.80	20240105	12880	0.39	20240116	63000	-79.48	20230411	11780	9.76	20231031	4.39	N	005950	5000	1136 억	625525	N	N	10	N	N
34	20240116	120212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12920	-170	5	-1.30	1241334770	95427	53.40	13040	13240	12880	17010	9170	13090	13008.18	2.75	0	-25287	13436	13262	13156	12982	12876	13210	12930	1136	3920	5000	8110	10	1	22722739	2936	13.02	1.13	12	0.42	992.00	11401.00	38850	20230614	-66.74	9025	20230119	43.16	14660	-11.87	20240105	12880	0.31	20240116	63000	-79.49	20230411	11780	9.68	20231031	4.39	N	005950	5000	1136 억	625525	N	N	10	N	N
35	20240116	110212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12970	-120	5	-0.92	1081013090	83053	46.47	13040	13240	12880	17010	9170	13090	13015.91	2.75	0	-20133	13436	13262	13156	12982	12876	13210	12930	1136	3920	5000	8110	10	1	22722739	2947	13.07	1.14	12	0.37	992.00	11401.00	38850	20230614	-66.62	9025	20230119	43.71	14660	-11.53	20240105	12880	0.70	20240116	63000	-79.41	20230411	11780	10.10	20231031	4.39	N	005950	5000	1136 억	625525	N	N	10	N	N
36	20240116	100213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12990	-100	5	-0.76	671771930	51438	28.78	13040	13240	12990	17010	9170	13090	13059.82	2.75	0	-14466	13436	13262	13156	12982	12876	13210	12930	1136	3920	5000	8110	10	1	22722739	2952	13.09	1.14	12	0.23	992.00	11401.00	38850	20230614	-66.56	9025	20230119	43.93	14660	-11.39	20240105	12990	0.00	20240116	63000	-79.38	20230411	11780	10.27	20231031	4.39	N	005950	5000	1136 억	625525	N	N	10	N	N
37	20240116	090212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13030	-60	5	-0.46	41942220	3217	1.80	13040	13050	13030	17010	9170	13090	13037.11	2.75	0	-63	13436	13262	13156	12982	12876	13210	12930	1136	3920	5000	8110	10	1	22722739	2961	13.14	1.14	12	0.01	992.00	11401.00	38850	20230614	-66.46	9025	20230119	44.38	14660	-11.12	20240105	13030	0.00	20240116	63000	-79.32	20230411	11780	10.61	20231031	4.39	N	005950	5000	1136 억	625525	N	N	10	N	N
38	20240115	160212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13090	-240	5	-1.80	2329279810	177263	102.54	13270	13330	13050	17320	9340	13330	13140.28	2.97	816	-48719	13730	13530	13410	13210	13090	13470	13150	1136	3990	5000	8260	10	1	22722739	2974	13.20	1.15	12	0.78	992.00	11401.00	38850	20230614	-66.31	9025	20230119	45.04	14660	-10.71	20240105	13050	0.31	20240115	63000	-79.22	20230411	11780	11.12	20231031	4.39	N	005950	5000	1136 억	673765	N	N	10	N	N
39	20240115	150213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13070	-260	5	-1.95	2167072470	164884	95.38	13270	13330	13050	17320	9340	13330	13143.01	2.97	816	-47051	13730	13530	13410	13210	13090	13470	13150	1136	3990	5000	8260	10	1	22722739	2970	13.18	1.15	12	0.73	992.00	11401.00	38850	20230614	-66.36	9025	20230119	44.82	14660	-10.85	20240105	13050	0.15	20240115	63000	-79.25	20230411	11780	10.95	20231031	4.39	N	005950	5000	1136 억	673765	N	N	20	N	N
40	20240115	140213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13080	-250	5	-1.88	1847180100	140411	81.23	13270	13330	13050	17320	9340	13330	13155.52	2.97	816	-38150	13730	13530	13410	13210	13090	13470	13150	1136	3990	5000	8260	10	1	22722739	2972	13.19	1.15	12	0.62	992.00	11401.00	38850	20230614	-66.33	9025	20230119	44.93	14660	-10.78	20240105	13050	0.23	20240115	63000	-79.24	20230411	11780	11.04	20231031	4.39	N	005950	5000	1136 억	673765	N	N	20	N	N
41	20240115	130212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13100	-230	5	-1.73	1707984040	129776	75.07	13270	13330	13050	17320	9340	13330	13161.02	2.97	816	-35669	13730	13530	13410	13210	13090	13470	13150	1136	3990	5000	8260	10	1	22722739	2977	13.21	1.15	12	0.57	992.00	11401.00	38850	20230614	-66.28	9025	20230119	45.15	14660	-10.64	20240105	13050	0.38	20240115	63000	-79.21	20230411	11780	11.21	20231031	4.39	N	005950	5000	1136 억	673765	N	N	20	N	N
42	20240115	120212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13170	-160	5	-1.20	1565151690	118892	68.78	13270	13330	13050	17320	9340	13330	13164.48	2.97	816	-33183	13730	13530	13410	13210	13090	13470	13150	1136	3990	5000	8260	10	1	22722739	2993	13.28	1.16	12	0.52	992.00	11401.00	38850	20230614	-66.10	9025	20230119	45.93	14660	-10.16	20240105	13050	0.92	20240115	63000	-79.10	20230411	11780	11.80	20231031	4.39	N	005950	5000	1136 억	673765	N	N	20	N	N
43	20240115	110211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13080	-250	5	-1.88	1394041970	105831	61.22	13270	13330	13060	17320	9340	13330	13172.34	2.97	816	-28546	13730	13530	13410	13210	13090	13470	13150	1136	3990	5000	8260	10	1	22722739	2972	13.19	1.15	12	0.47	992.00	11401.00	38850	20230614	-66.33	9025	20230119	44.93	14660	-10.78	20240105	13060	0.15	20240115	63000	-79.24	20230411	11780	11.04	20231031	4.39	N	005950	5000	1136 억	673765	N	N	20	N	N
44	20240115	100211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13240	-90	5	-0.68	716755480	54244	31.38	13270	13330	13100	17320	9340	13330	13213.54	2.97	816	-9982	13730	13530	13410	13210	13090	13470	13150	1136	3990	5000	8260	10	1	22722739	3008	13.35	1.16	12	0.24	992.00	11401.00	38850	20230614	-65.92	9025	20230119	46.70	14660	-9.69	20240105	13100	1.07	20240115	63000	-78.98	20230411	11780	12.39	20231031	4.39	N	005950	5000	1136 억	673765	N	N	20	N	N
45	20240115	090212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13300	-30	5	-0.23	77997390	5873	3.40	13270	13330	13210	17320	9340	13330	13280.67	2.97	816	-3326	13730	13530	13410	13210	13090	13470	13150	1136	3990	5000	8260	10	1	22722739	3022	13.41	1.17	12	0.03	992.00	11401.00	38850	20230614	-65.77	9025	20230119	47.37	14660	-9.28	20240105	13170	0.99	20240104	63000	-78.89	20230411	11780	12.90	20231031	4.39	N	005950	5000	1136 억	673765	N	N	20	N	N
46	20240112	160212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13330	-280	5	-2.06	2285578470	170637	133.51	13600	13610	13290	17690	9530	13610	13394.40	3.24	384	-62312	13923	13766	13643	13486	13363	13845	13565	1136	4080	5000	8430	10	1	22722739	3029	13.44	1.17	12	0.75	992.00	11401.00	38850	20230614	-65.69	8950	20230106	48.94	14660	-9.07	20240105	13170	1.21	20240104	63000	-78.84	20230411	11780	13.16	20231031	4.41	N	005950	5000	1136 억	735657	N	N	20	N	N
47	20240112	150212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13340	-270	5	-1.98	2110915630	157536	123.26	13600	13610	13290	17690	9530	13610	13399.51	3.24	384	-57315	13923	13766	13643	13486	13363	13845	13565	1136	4080	5000	8430	10	1	22722739	3031	13.45	1.17	12	0.69	992.00	11401.00	38850	20230614	-65.66	8950	20230106	49.05	14660	-9.00	20240105	13170	1.29	20240104	63000	-78.83	20230411	11780	13.24	20231031	4.41	N	005950	5000	1136 억	735657	N	N	45	N	N
48	20240112	140212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13340	-270	5	-1.98	1931412790	144078	112.73	13600	13610	13290	17690	9530	13610	13405.25	3.24	384	-51049	13923	13766	13643	13486	13363	13845	13565	1136	4080	5000	8430	10	1	22722739	3031	13.45	1.17	12	0.63	992.00	11401.00	38850	20230614	-65.66	8950	20230106	49.05	14660	-9.00	20240105	13170	1.29	20240104	63000	-78.83	20230411	11780	13.24	20231031	4.41	N	005950	5000	1136 억	735657	N	N	45	N	N
49	20240112	130211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13390	-220	5	-1.62	1659652660	123713	96.80	13600	13610	13290	17690	9530	13610	13415.26	3.24	384	-42952	13923	13766	13643	13486	13363	13845	13565	1136	4080	5000	8430	10	1	22722739	3043	13.50	1.17	12	0.54	992.00	11401.00	38850	20230614	-65.53	8950	20230106	49.61	14660	-8.66	20240105	13170	1.67	20240104	63000	-78.75	20230411	11780	13.67	20231031	4.41	N	005950	5000	1136 억	735657	N	N	45	N	N
50	20240112	120211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13420	-190	5	-1.40	1489815410	111043	86.88	13600	13610	13290	17690	9530	13610	13416.47	3.24	384	-36529	13923	13766	13643	13486	13363	13845	13565	1136	4080	5000	8430	10	1	22722739	3049	13.53	1.18	12	0.49	992.00	11401.00	38850	20230614	-65.46	8950	20230106	49.94	14660	-8.46	20240105	13170	1.90	20240104	63000	-78.70	20230411	11780	13.92	20231031	4.41	N	005950	5000	1136 억	735657	N	N	45	N	N
51	20240112	110211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13400	-210	5	-1.54	1346062550	100305	78.48	13600	13610	13290	17690	9530	13610	13419.60	3.24	384	-34835	13923	13766	13643	13486	13363	13845	13565	1136	4080	5000	8430	10	1	22722739	3045	13.51	1.18	12	0.44	992.00	11401.00	38850	20230614	-65.51	8950	20230106	49.72	14660	-8.59	20240105	13170	1.75	20240104	63000	-78.73	20230411	11780	13.75	20231031	4.41	N	005950	5000	1136 억	735657	N	N	45	N	N
52	20240112	100212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13360	-250	5	-1.84	1080224460	80395	62.90	13600	13610	13290	17690	9530	13610	13436.35	3.24	384	-32416	13923	13766	13643	13486	13363	13845	13565	1136	4080	5000	8430	10	1	22722739	3036	13.47	1.17	12	0.35	992.00	11401.00	38850	20230614	-65.61	8950	20230106	49.27	14660	-8.87	20240105	13170	1.44	20240104	63000	-78.79	20230411	11780	13.41	20231031	4.41	N	005950	5000	1136 억	735657	N	N	45	N	N
53	20240112	090212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13530	-80	5	-0.59	104773530	7714	6.04	13600	13610	13530	17690	9530	13610	13582.07	3.24	384	-3863	13923	13766	13643	13486	13363	13845	13565	1136	4080	5000	8430	10	1	22722739	3074	13.64	1.19	12	0.03	992.00	11401.00	38850	20230614	-65.17	8950	20230106	51.17	14660	-7.71	20240105	13170	2.73	20240104	63000	-78.52	20230411	11780	14.86	20231031	4.41	N	005950	5000	1136 억	735657	N	N	45	N	N
54	20240111	160211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13610	80	2	0.59	1722945610	126480	67.68	13530	13800	13520	17580	9480	13530	13622.29	3.27	0	-9291	14023	13776	13643	13396	13263	13710	13330	1136	4050	5000	8380	10	1	22722739	3093	13.72	1.19	12	0.56	992.00	11401.00	38850	20230614	-64.97	8950	20230106	52.07	14660	-7.16	20240105	13170	3.34	20240104	63000	-78.40	20230411	11780	15.53	20231031	4.39	N	005950	5000	1136 억	743948	N	N	45	N	N
55	20240111	150212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13590	60	2	0.44	1585535750	116375	62.27	13530	13800	13520	17580	9480	13530	13624.37	3.27	0	-6709	14023	13776	13643	13396	13263	13710	13330	1136	4050	5000	8380	10	1	22722739	3088	13.70	1.19	12	0.51	992.00	11401.00	38850	20230614	-65.02	8950	20230106	51.84	14660	-7.30	20240105	13170	3.19	20240104	63000	-78.43	20230411	11780	15.37	20231031	4.39	N	005950	5000	1136 억	743948	N	N	34	N	N
56	20240111	140211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13610	80	2	0.59	1461407420	107241	57.38	13530	13800	13520	17580	9480	13530	13627.32	3.27	0	-4981	14023	13776	13643	13396	13263	13710	13330	1136	4050	5000	8380	10	1	22722739	3093	13.72	1.19	12	0.47	992.00	11401.00	38850	20230614	-64.97	8950	20230106	52.07	14660	-7.16	20240105	13170	3.34	20240104	63000	-78.40	20230411	11780	15.53	20231031	4.39	N	005950	5000	1136 억	743948	N	N	34	N	N
57	20240111	130211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13650	120	2	0.89	1195864610	87741	46.95	13530	13800	13520	17580	9480	13530	13629.48	3.27	0	5275	14023	13776	13643	13396	13263	13710	13330	1136	4050	5000	8380	10	1	22722739	3102	13.76	1.20	12	0.39	992.00	11401.00	38850	20230614	-64.86	8950	20230106	52.51	14660	-6.89	20240105	13170	3.64	20240104	63000	-78.33	20230411	11780	15.87	20231031	4.39	N	005950	5000	1136 억	743948	N	N	34	N	N
58	20240111	120211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13660	130	2	0.96	1079018860	79176	42.36	13530	13800	13520	17580	9480	13530	13628.11	3.27	0	5902	14023	13776	13643	13396	13263	13710	13330	1136	4050	5000	8380	10	1	22722739	3104	13.77	1.20	12	0.35	992.00	11401.00	38850	20230614	-64.84	8950	20230106	52.63	14660	-6.82	20240105	13170	3.72	20240104	63000	-78.32	20230411	11780	15.96	20231031	4.39	N	005950	5000	1136 억	743948	N	N	34	N	N
59	20240111	110211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13620	90	2	0.67	680372340	50055	26.78	13530	13700	13520	17580	9480	13530	13592.50	3.27	0	-542	14023	13776	13643	13396	13263	13710	13330	1136	4050	5000	8380	10	1	22722739	3095	13.73	1.19	12	0.22	992.00	11401.00	38850	20230614	-64.94	8950	20230106	52.18	14660	-7.09	20240105	13170	3.42	20240104	63000	-78.38	20230411	11780	15.62	20231031	4.39	N	005950	5000	1136 억	743948	N	N	34	N	N
60	20240111	100211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13600	70	2	0.52	484998180	35677	19.09	13530	13700	13520	17580	9480	13530	13594.14	3.27	0	368	14023	13776	13643	13396	13263	13710	13330	1136	4050	5000	8380	10	1	22722739	3090	13.71	1.19	12	0.16	992.00	11401.00	38850	20230614	-64.99	8950	20230106	51.96	14660	-7.23	20240105	13170	3.26	20240104	63000	-78.41	20230411	11780	15.45	20231031	4.39	N	005950	5000	1136 억	743948	N	N	34	N	N
61	20240111	090211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13520	-10	5	-0.07	100102060	7400	3.96	13530	13570	13520	17580	9480	13530	13527.31	3.27	0	-910	14023	13776	13643	13396	13263	13710	13330	1136	4050	5000	8380	10	1	22722739	3072	13.63	1.19	12	0.03	992.00	11401.00	38850	20230614	-65.20	8950	20230106	51.06	14660	-7.78	20240105	13170	2.66	20240104	63000	-78.54	20230411	11780	14.77	20231031	4.39	N	005950	5000	1136 억	743948	N	N	34	N	N
62	20240110	160211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13530	-290	5	-2.10	2515297020	184964	70.23	13890	13890	13510	17960	9680	13820	13598.86	3.52	0	-56119	14453	14136	13963	13646	13473	14050	13560	1136	4140	5000	8560	10	1	22722739	3074	13.64	1.19	12	0.81	992.00	11401.00	38850	20230614	-65.17	8850	20230104	52.88	14660	-7.71	20240105	13170	2.73	20240104	63000	-78.52	20230411	11780	14.86	20231031	4.39	N	005950	5000	1136 억	799629	N	N	34	N	N
63	20240110	150210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13550	-270	5	-1.95	2351229840	172844	65.63	13890	13890	13510	17960	9680	13820	13603.19	3.52	0	-51038	14453	14136	13963	13646	13473	14050	13560	1136	4140	5000	8560	10	1	22722739	3079	13.66	1.19	12	0.76	992.00	11401.00	38850	20230614	-65.12	8850	20230104	53.11	14660	-7.57	20240105	13170	2.89	20240104	63000	-78.49	20230411	11780	15.03	20231031	4.39	N	005950	5000	1136 억	799629	N	N	6	N	N
64	20240110	140211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13540	-280	5	-2.03	1955975910	143629	54.53	13890	13890	13540	17960	9680	13820	13618.25	3.52	0	-37487	14453	14136	13963	13646	13473	14050	13560	1136	4140	5000	8560	10	1	22722739	3077	13.65	1.19	12	0.63	992.00	11401.00	38850	20230614	-65.15	8850	20230104	52.99	14660	-7.64	20240105	13170	2.81	20240104	63000	-78.51	20230411	11780	14.94	20231031	4.39	N	005950	5000	1136 억	799629	N	N	6	N	N
65	20240110	130211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13550	-270	5	-1.95	1787103160	131169	49.80	13890	13890	13540	17960	9680	13820	13624.43	3.52	0	-32670	14453	14136	13963	13646	13473	14050	13560	1136	4140	5000	8560	10	1	22722739	3079	13.66	1.19	12	0.58	992.00	11401.00	38850	20230614	-65.12	8850	20230104	53.11	14660	-7.57	20240105	13170	2.89	20240104	63000	-78.49	20230411	11780	15.03	20231031	4.39	N	005950	5000	1136 억	799629	N	N	6	N	N
66	20240110	120211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13560	-260	5	-1.88	1546112940	113395	43.05	13890	13890	13550	17960	9680	13820	13634.75	3.52	0	-25740	14453	14136	13963	13646	13473	14050	13560	1136	4140	5000	8560	10	1	22722739	3081	13.67	1.19	12	0.50	992.00	11401.00	38850	20230614	-65.10	8850	20230104	53.22	14660	-7.50	20240105	13170	2.96	20240104	63000	-78.48	20230411	11780	15.11	20231031	4.39	N	005950	5000	1136 억	799629	N	N	6	N	N
67	20240110	110211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13580	-240	5	-1.74	1221504750	89480	33.97	13890	13890	13580	17960	9680	13820	13651.15	3.52	0	-16346	14453	14136	13963	13646	13473	14050	13560	1136	4140	5000	8560	10	1	22722739	3086	13.69	1.19	12	0.39	992.00	11401.00	38850	20230614	-65.05	8850	20230104	53.45	14660	-7.37	20240105	13170	3.11	20240104	63000	-78.44	20230411	11780	15.28	20231031	4.39	N	005950	5000	1136 억	799629	N	N	6	N	N
68	20240110	100211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13600	-220	5	-1.59	889540300	65060	24.70	13890	13890	13590	17960	9680	13820	13672.61	3.52	0	-11886	14453	14136	13963	13646	13473	14050	13560	1136	4140	5000	8560	10	1	22722739	3090	13.71	1.19	12	0.29	992.00	11401.00	38850	20230614	-64.99	8850	20230104	53.67	14660	-7.23	20240105	13170	3.26	20240104	63000	-78.41	20230411	11780	15.45	20231031	4.39	N	005950	5000	1136 억	799629	N	N	6	N	N
69	20240110	090211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13800	-20	5	-0.14	78618540	5687	2.16	13890	13890	13780	17960	9680	13820	13824.26	3.52	0	-4591	14453	14136	13963	13646	13473	14050	13560	1136	4140	5000	8560	10	1	22722739	3136	13.91	1.21	12	0.03	992.00	11401.00	38850	20230614	-64.48	8850	20230104	55.93	14660	-5.87	20240105	13170	4.78	20240104	63000	-78.10	20230411	11780	17.15	20231031	4.39	N	005950	5000	1136 억	799629	N	N	6	N	N
70	20240109	160210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13820	40	2	0.29	3642444510	260780	85.04	13900	14280	13790	17910	9650	13780	13967.75	3.46	0	9496	14406	14092	13936	13622	13466	14015	13545	1136	4130	5000	8540	10	1	22722739	3140	13.93	1.21	12	1.15	992.00	11401.00	38850	20230614	-64.43	8775	20230103	57.49	14660	-5.73	20240105	13170	4.94	20240104	63000	-78.06	20230411	11780	17.32	20231031	4.39	N	005950	5000	1136 억	786067	N	N	6	N	N
71	20240109	150211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13800	20	2	0.15	3438157850	245983	80.21	13900	14280	13790	17910	9650	13780	13977.23	3.46	0	8662	14406	14092	13936	13622	13466	14015	13545	1136	4130	5000	8540	10	1	22722739	3136	13.91	1.21	12	1.08	992.00	11401.00	38850	20230614	-64.48	8775	20230103	57.26	14660	-5.87	20240105	13170	4.78	20240104	63000	-78.10	20230411	11780	17.15	20231031	4.39	N	005950	5000	1136 억	786067	N	N	106	N	N
72	20240109	140210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13880	100	2	0.73	3217312400	230005	75.00	13900	14280	13790	17910	9650	13780	13988.03	3.46	0	8584	14406	14092	13936	13622	13466	14015	13545	1136	4130	5000	8540	10	1	22722739	3154	13.99	1.22	12	1.01	992.00	11401.00	38850	20230614	-64.27	8775	20230103	58.18	14660	-5.32	20240105	13170	5.39	20240104	63000	-77.97	20230411	11780	17.83	20231031	4.39	N	005950	5000	1136 억	786067	N	N	106	N	N
73	20240109	130210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13920	140	2	1.02	2637927130	188283	61.40	13900	14280	13890	17910	9650	13780	14010.46	3.46	0	25749	14406	14092	13936	13622	13466	14015	13545	1136	4130	5000	8540	10	1	22722739	3163	14.03	1.22	12	0.83	992.00	11401.00	38850	20230614	-64.17	8775	20230103	58.63	14660	-5.05	20240105	13170	5.69	20240104	63000	-77.90	20230411	11780	18.17	20231031	4.39	N	005950	5000	1136 억	786067	N	N	106	N	N
74	20240109	120211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13910	130	2	0.94	2406872890	171717	56.00	13900	14280	13890	17910	9650	13780	14016.54	3.46	0	25143	14406	14092	13936	13622	13466	14015	13545	1136	4130	5000	8540	10	1	22722739	3161	14.02	1.22	12	0.76	992.00	11401.00	38850	20230614	-64.20	8775	20230103	58.52	14660	-5.12	20240105	13170	5.62	20240104	63000	-77.92	20230411	11780	18.08	20231031	4.39	N	005950	5000	1136 억	786067	N	N	106	N	N
75	20240109	110210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13910	130	2	0.94	2241419380	159831	52.12	13900	14280	13890	17910	9650	13780	14023.71	3.46	0	27669	14406	14092	13936	13622	13466	14015	13545	1136	4130	5000	8540	10	1	22722739	3161	14.02	1.22	12	0.70	992.00	11401.00	38850	20230614	-64.20	8775	20230103	58.52	14660	-5.12	20240105	13170	5.62	20240104	63000	-77.92	20230411	11780	18.08	20231031	4.39	N	005950	5000	1136 억	786067	N	N	106	N	N
76	20240109	100210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13930	150	2	1.09	1630349250	115940	37.81	13900	14280	13890	17910	9650	13780	14062.06	3.46	0	13150	14406	14092	13936	13622	13466	14015	13545	1136	4130	5000	8540	10	1	22722739	3165	14.04	1.22	12	0.51	992.00	11401.00	38850	20230614	-64.14	8775	20230103	58.75	14660	-4.98	20240105	13170	5.77	20240104	63000	-77.89	20230411	11780	18.25	20231031	4.39	N	005950	5000	1136 억	786067	N	N	106	N	N
77	20240109	090210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14020	240	2	1.74	181057620	12935	4.22	13900	14050	13890	17910	9650	13780	13997.83	3.46	0	-3062	14406	14092	13936	13622	13466	14015	13545	1136	4130	5000	8540	10	1	22722739	3186	14.13	1.23	12	0.06	992.00	11401.00	38850	20230614	-63.91	8775	20230103	59.77	14660	-4.37	20240105	13170	6.45	20240104	63000	-77.75	20230411	11780	19.02	20231031	4.39	N	005950	5000	1136 억	786067	N	N	106	N	N
78	20240108	160210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13780	-120	5	-0.86	4255287190	304647	18.58	14250	14250	13780	18070	9730	13900	13968.07	3.53	27	-23075	15166	14532	14026	13392	12886	14850	13710	1136	4170	5000	8610	10	1	22722739	3131	13.89	1.21	12	1.34	992.00	11401.00	38850	20230614	-64.53	8775	20230103	57.04	14660	-6.00	20240105	13170	4.63	20240104	63000	-78.13	20230411	11780	16.98	20231031	4.37	N	005950	5000	1136 억	802837	N	N	106	N	N
79	20240108	150211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13800	-100	5	-0.72	4042995920	289249	17.64	14250	14250	13800	18070	9730	13900	13977.56	3.53	27	-23599	15166	14532	14026	13392	12886	14850	13710	1136	4170	5000	8610	10	1	22722739	3136	13.91	1.21	12	1.27	992.00	11401.00	38850	20230614	-64.48	8775	20230103	57.26	14660	-5.87	20240105	13170	4.78	20240104	63000	-78.10	20230411	11780	17.15	20231031	4.37	N	005950	5000	1136 억	802837	N	N	103	N	N
80	20240108	140210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13830	-70	5	-0.50	3666179620	261989	15.98	14250	14250	13820	18070	9730	13900	13993.64	3.53	27	-21123	15166	14532	14026	13392	12886	14850	13710	1136	4170	5000	8610	10	1	22722739	3143	13.94	1.21	12	1.15	992.00	11401.00	38850	20230614	-64.40	8775	20230103	57.61	14660	-5.66	20240105	13170	5.01	20240104	63000	-78.05	20230411	11780	17.40	20231031	4.37	N	005950	5000	1136 억	802837	N	N	103	N	N
81	20240108	130209	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13880	-20	5	-0.14	3259531230	232643	14.19	14250	14250	13820	18070	9730	13900	14010.87	3.53	27	-16114	15166	14532	14026	13392	12886	14850	13710	1136	4170	5000	8610	10	1	22722739	3154	13.99	1.22	12	1.02	992.00	11401.00	38850	20230614	-64.27	8775	20230103	58.18	14660	-5.32	20240105	13170	5.39	20240104	63000	-77.97	20230411	11780	17.83	20231031	4.37	N	005950	5000	1136 억	802837	N	N	103	N	N
82	20240108	120211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13900	0	3	0.00	2990428470	213279	13.01	14250	14250	13820	18070	9730	13900	14021.20	3.53	27	-13411	15166	14532	14026	13392	12886	14850	13710	1136	4170	5000	8610	10	1	22722739	3158	14.01	1.22	12	0.94	992.00	11401.00	38850	20230614	-64.22	8775	20230103	58.40	14660	-5.18	20240105	13170	5.54	20240104	63000	-77.94	20230411	11780	18.00	20231031	4.37	N	005950	5000	1136 억	802837	N	N	103	N	N
83	20240108	110210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13940	40	2	0.29	2626438740	187194	11.42	14250	14250	13820	18070	9730	13900	14030.57	3.53	27	-11679	15166	14532	14026	13392	12886	14850	13710	1136	4170	5000	8610	10	1	22722739	3168	14.05	1.22	12	0.82	992.00	11401.00	38850	20230614	-64.12	8775	20230103	58.86	14660	-4.91	20240105	13170	5.85	20240104	63000	-77.87	20230411	11780	18.34	20231031	4.37	N	005950	5000	1136 억	802837	N	N	103	N	N
84	20240108	100212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13870	-30	5	-0.22	2170164800	154515	9.42	14250	14250	13820	18070	9730	13900	14045.01	3.53	27	-4608	15166	14532	14026	13392	12886	14850	13710	1136	4170	5000	8610	10	1	22722739	3152	13.98	1.22	12	0.68	992.00	11401.00	38850	20230614	-64.30	8775	20230103	58.06	14660	-5.39	20240105	13170	5.32	20240104	63000	-77.98	20230411	11780	17.74	20231031	4.37	N	005950	5000	1136 억	802837	N	N	103	N	N
85	20240108	090210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14180	280	2	2.01	365487250	25760	1.57	14250	14250	14060	18070	9730	13900	14188.17	3.53	27	-12539	15166	14532	14026	13392	12886	14850	13710	1136	4170	5000	8610	10	1	22722739	3222	14.29	1.24	12	0.11	992.00	11401.00	38850	20230614	-63.50	8775	20230103	61.60	14660	-3.27	20240105	13170	7.67	20240104	63000	-77.49	20230411	11780	20.37	20231031	4.37	N	005950	5000	1136 억	802837	N	N	103	N	N
86	20240105	160210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13900	500	2	3.73	23152927460	1628469	1245.84	13520	14660	13520	17420	9380	13400	14217.83	3.07	0	114050	13660	13530	13350	13220	13040	13595	13285	1136	4020	5000	8300	10	1	22722739	3158	14.01	1.22	12	7.17	992.00	11401.00	38850	20230614	-64.22	8775	20230103	58.40	14660	-5.18	20240105	13170	5.54	20240104	63000	-77.94	20230411	11780	18.00	20231031	4.34	N	005950	5000	1136 억	697135	N	N	103	N	N
87	20240105	150210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13940	540	2	4.03	22706110780	1596369	1221.29	13520	14660	13520	17420	9380	13400	14223.68	3.07	0	103793	13660	13530	13350	13220	13040	13595	13285	1136	4020	5000	8300	10	1	22722739	3168	14.05	1.22	12	7.03	992.00	11401.00	38850	20230614	-64.12	8775	20230103	58.86	14660	-4.91	20240105	13170	5.85	20240104	63000	-77.87	20230411	11780	18.34	20231031	4.34	N	005950	5000	1136 억	697135	N	N	122	N	N
88	20240105	140210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13920	520	2	3.88	22126595270	1554759	1189.45	13520	14660	13520	17420	9380	13400	14231.61	3.07	0	105728	13660	13530	13350	13220	13040	13595	13285	1136	4020	5000	8300	10	1	22722739	3163	14.03	1.22	12	6.84	992.00	11401.00	38850	20230614	-64.17	8775	20230103	58.63	14660	-5.05	20240105	13170	5.69	20240104	63000	-77.90	20230411	11780	18.17	20231031	4.34	N	005950	5000	1136 억	697135	N	N	122	N	N
89	20240105	130210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14150	750	2	5.60	21057911470	1478424	1131.05	13520	14660	13520	17420	9380	13400	14243.57	3.07	0	99571	13660	13530	13350	13220	13040	13595	13285	1136	4020	5000	8300	10	1	22722739	3215	14.26	1.24	12	6.51	992.00	11401.00	38850	20230614	-63.58	8775	20230103	61.25	14660	-3.48	20240105	13170	7.44	20240104	63000	-77.54	20230411	11780	20.12	20231031	4.34	N	005950	5000	1136 억	697135	N	N	122	N	N
90	20240105	120210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14140	740	2	5.52	20508169400	1439503	1101.28	13520	14660	13520	17420	9380	13400	14246.79	3.07	0	91267	13660	13530	13350	13220	13040	13595	13285	1136	4020	5000	8300	10	1	22722739	3213	14.25	1.24	12	6.34	992.00	11401.00	38850	20230614	-63.60	8775	20230103	61.14	14660	-3.55	20240105	13170	7.37	20240104	63000	-77.56	20230411	11780	20.03	20231031	4.34	N	005950	5000	1136 억	697135	N	N	122	N	N
91	20240105	110209	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14160	760	2	5.67	19007533740	1333849	1020.45	13520	14660	13520	17420	9380	13400	14250.23	3.07	0	90745	13660	13530	13350	13220	13040	13595	13285	1136	4020	5000	8300	10	1	22722739	3218	14.27	1.24	12	5.87	992.00	11401.00	38850	20230614	-63.55	8775	20230103	61.37	14660	-3.41	20240105	13170	7.52	20240104	63000	-77.52	20230411	11780	20.20	20231031	4.34	N	005950	5000	1136 억	697135	N	N	122	N	N
92	20240105	100210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14060	660	2	4.93	16093328150	1128291	863.19	13520	14660	13520	17420	9380	13400	14263.57	3.07	0	40619	13660	13530	13350	13220	13040	13595	13285	1136	4020	5000	8300	10	1	22722739	3195	14.17	1.23	12	4.97	992.00	11401.00	38850	20230614	-63.81	8775	20230103	60.23	14660	-4.09	20240105	13170	6.76	20240104	63000	-77.68	20230411	11780	19.35	20231031	4.34	N	005950	5000	1136 억	697135	N	N	122	N	N
93	20240105	090210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13890	490	2	3.66	677107290	49027	37.51	13520	13970	13520	17420	9380	13400	13812.17	3.07	0	18542	13660	13530	13350	13220	13040	13595	13285	1136	4020	5000	8300	10	1	22722739	3156	14.00	1.22	12	0.22	992.00	11401.00	38850	20230614	-64.25	8775	20230103	58.29	13970	-0.57	20240105	13170	5.47	20240104	63000	-77.95	20230411	11780	17.91	20231031	4.34	N	005950	5000	1136 억	697135	N	N	122	N	N
94	20240104	160209	00	60.00	KOSPI		화학	N	N	N	N	60	N	13400	-20	5	-0.15	1734266370	130035	83.33	13320	13480	13170	17440	9400	13420	13336.85	3.16	0	-24276	13760	13590	13490	13320	13220	13540	13270	1136	4020	5000	8320	10	1	22722739	3045	13.51	1.18	12	0.57	992.00	11401.00	38850	20230614	-65.51	8775	20230103	52.71	13920	-3.74	20240102	13170	1.75	20240104	63000	-78.73	20230411	11780	13.75	20231031	4.34	N	005950	5000	1136 억	718941	N	N	122	N	N
95	20240104	150210	00	60.00	KOSPI		화학	N	N	N	N	60	N	13400	-20	5	-0.15	1600181950	120010	76.90	13320	13480	13170	17440	9400	13420	13333.74	3.16	0	-21921	13760	13590	13490	13320	13220	13540	13270	1136	4020	5000	8320	10	1	22722739	3045	13.51	1.18	12	0.53	992.00	11401.00	38850	20230614	-65.51	8775	20230103	52.71	13920	-3.74	20240102	13170	1.75	20240104	63000	-78.73	20230411	11780	13.75	20231031	4.34	N	005950	5000	1136 억	718941	N	N	207	N	N
96	20240104	140210	00	60.00	KOSPI		화학	N	N	N	N	60	N	13400	-20	5	-0.15	1447967710	108630	69.61	13320	13480	13170	17440	9400	13420	13329.35	3.16	0	-19878	13760	13590	13490	13320	13220	13540	13270	1136	4020	5000	8320	10	1	22722739	3045	13.51	1.18	12	0.48	992.00	11401.00	38850	20230614	-65.51	8775	20230103	52.71	13920	-3.74	20240102	13170	1.75	20240104	63000	-78.73	20230411	11780	13.75	20231031	4.34	N	005950	5000	1136 억	718941	N	N	207	N	N
97	20240104	130210	00	60.00	KOSPI		화학	N	N	N	N	60	N	13300	-120	5	-0.89	1283459830	96310	61.72	13320	13480	13170	17440	9400	13420	13326.34	3.16	0	-18466	13760	13590	13490	13320	13220	13540	13270	1136	4020	5000	8320	10	1	22722739	3022	13.41	1.17	12	0.42	992.00	11401.00	38850	20230614	-65.77	8775	20230103	51.57	13920	-4.45	20240102	13170	0.99	20240104	63000	-78.89	20230411	11780	12.90	20231031	4.34	N	005950	5000	1136 억	718941	N	N	207	N	N
98	20240104	120209	00	60.00	KOSPI		화학	N	N	N	N	60	N	13300	-120	5	-0.89	1029921470	77236	49.49	13320	13480	13170	17440	9400	13420	13334.73	3.16	0	-17162	13760	13590	13490	13320	13220	13540	13270	1136	4020	5000	8320	10	1	22722739	3022	13.41	1.17	12	0.34	992.00	11401.00	38850	20230614	-65.77	8775	20230103	51.57	13920	-4.45	20240102	13170	0.99	20240104	63000	-78.89	20230411	11780	12.90	20231031	4.34	N	005950	5000	1136 억	718941	N	N	207	N	N
99	20240104	110209	00	60.00	KOSPI		화학	N	N	N	N	60	N	13340	-80	5	-0.60	861348230	64576	41.38	13320	13480	13170	17440	9400	13420	13338.52	3.16	0	-14668	13760	13590	13490	13320	13220	13540	13270	1136	4020	5000	8320	10	1	22722739	3031	13.45	1.17	12	0.28	992.00	11401.00	38850	20230614	-65.66	8775	20230103	52.02	13920	-4.17	20240102	13170	1.29	20240104	63000	-78.83	20230411	11780	13.24	20231031	4.34	N	005950	5000	1136 억	718941	N	N	207	N	N
100	20240104	100209	00	60.00	KOSPI		화학	N	N	N	N	60	N	13450	30	2	0.22	601293170	45116	28.91	13320	13480	13170	17440	9400	13420	13327.71	3.16	0	-7551	13760	13590	13490	13320	13220	13540	13270	1136	4020	5000	8320	10	1	22722739	3056	13.56	1.18	12	0.20	992.00	11401.00	38850	20230614	-65.38	8775	20230103	53.28	13920	-3.38	20240102	13170	2.13	20240104	63000	-78.65	20230411	11780	14.18	20231031	4.34	N	005950	5000	1136 억	718941	N	N	207	N	N
101	20240104	090210	00	60.00	KOSPI		화학	N	N	N	N	60	N	13200	-220	5	-1.64	110599100	8343	5.35	13320	13320	13190	17440	9400	13420	13256.51	3.16	0	-5426	13760	13590	13490	13320	13220	13540	13270	1136	4020	5000	8320	10	1	22722739	2999	13.31	1.16	12	0.04	992.00	11401.00	38850	20230614	-66.02	8775	20230103	50.43	13920	-5.17	20240102	13190	0.08	20240104	63000	-79.05	20230411	11780	12.05	20231031	4.34	N	005950	5000	1136 억	718941	N	N	207	N	N
102	20240103	160209	00	60.00	KOSPI		화학	N	N	N	N	60	N	13420	-330	5	-2.40	2061716280	153203	76.92	13660	13660	13390	17870	9630	13750	13457.13	3.32	27	-33978	14076	13912	13756	13592	13436	13995	13675	1136	4120	5000	8520	10	1	22722739	3049	13.53	1.18	12	0.67	992.00	11401.00	38850	20230614	-65.46	8775	20230103	52.93	13920	-3.59	20240102	13390	0.22	20240103	63000	-78.70	20230411	11780	13.92	20231031	4.34	N	005950	5000	1136 억	755046	N	N	207	N	N
103	20240103	150208	00	60.00	KOSPI		화학	N	N	N	N	60	N	13420	-330	5	-2.40	1947052840	144658	72.63	13660	13660	13390	17870	9630	13750	13459.22	3.32	27	-30681	14076	13912	13756	13592	13436	13995	13675	1136	4120	5000	8520	10	1	22722739	3049	13.53	1.18	12	0.64	992.00	11401.00	38850	20230614	-65.46	8775	20230103	52.93	13920	-3.59	20240102	13390	0.22	20240103	63000	-78.70	20230411	11780	13.92	20231031	4.34	N	005950	5000	1136 억	755046	N	N	57	N	N
104	20240103	140207	00	60.00	KOSPI		화학	N	N	N	N	60	N	13420	-330	5	-2.40	1804282300	134019	67.29	13660	13660	13390	17870	9630	13750	13462.37	3.32	27	-29844	14076	13912	13756	13592	13436	13995	13675	1136	4120	5000	8520	10	1	22722739	3049	13.53	1.18	12	0.59	992.00	11401.00	38850	20230614	-65.46	8775	20230103	52.93	13920	-3.59	20240102	13390	0.22	20240103	63000	-78.70	20230411	11780	13.92	20231031	4.34	N	005950	5000	1136 억	755046	N	N	57	N	N
105	20240103	130209	00	60.00	KOSPI		화학	N	N	N	N	60	N	13460	-290	5	-2.11	1626705830	120816	60.66	13660	13660	13390	17870	9630	13750	13463.76	3.32	27	-28420	14076	13912	13756	13592	13436	13995	13675	1136	4120	5000	8520	10	1	22722739	3058	13.57	1.18	12	0.53	992.00	11401.00	38850	20230614	-65.35	8775	20230103	53.39	13920	-3.30	20240102	13390	0.52	20240103	63000	-78.63	20230411	11780	14.26	20231031	4.34	N	005950	5000	1136 억	755046	N	N	57	N	N
106	20240103	120210	00	60.00	KOSPI		화학	N	N	N	N	60	N	13490	-260	5	-1.89	1466533080	108920	54.69	13660	13660	13390	17870	9630	13750	13463.69	3.32	27	-26680	14076	13912	13756	13592	13436	13995	13675	1136	4120	5000	8520	10	1	22722739	3065	13.60	1.18	12	0.48	992.00	11401.00	38850	20230614	-65.28	8775	20230103	53.73	13920	-3.09	20240102	13390	0.75	20240103	63000	-78.59	20230411	11780	14.52	20231031	4.34	N	005950	5000	1136 억	755046	N	N	57	N	N
107	20240103	110209	00	60.00	KOSPI		화학	N	N	N	N	60	N	13420	-330	5	-2.40	1365033140	101376	50.90	13660	13660	13390	17870	9630	13750	13464.38	3.32	27	-25082	14076	13912	13756	13592	13436	13995	13675	1136	4120	5000	8520	10	1	22722739	3049	13.53	1.18	12	0.45	992.00	11401.00	38850	20230614	-65.46	8775	20230103	52.93	13920	-3.59	20240102	13390	0.22	20240103	63000	-78.70	20230411	11780	13.92	20231031	4.34	N	005950	5000	1136 억	755046	N	N	57	N	N
108	20240103	100209	00	60.00	KOSPI		화학	N	N	N	N	60	N	13440	-310	5	-2.25	986085290	73115	36.71	13660	13660	13420	17870	9630	13750	13485.91	3.32	27	-26131	14076	13912	13756	13592	13436	13995	13675	1136	4120	5000	8520	10	1	22722739	3054	13.55	1.18	12	0.32	992.00	11401.00	38850	20230614	-65.41	8775	20230103	53.16	13920	-3.45	20240102	13420	0.15	20240103	63000	-78.67	20230411	11780	14.09	20231031	4.34	N	005950	5000	1136 억	755046	N	N	57	N	N
109	20240103	090209	00	60.00	KOSPI		화학	N	N	N	N	60	N	13560	-190	5	-1.38	75525780	5562	2.79	13660	13660	13490	17870	9630	13750	13571.21	3.32	27	-3025	14076	13912	13756	13592	13436	13995	13675	1136	4120	5000	8520	10	1	22722739	3081	13.67	1.19	12	0.02	992.00	11401.00	38850	20230614	-65.10	8775	20230103	54.53	13920	-2.59	20240102	13490	0.52	20240103	63000	-78.48	20230411	11780	15.11	20231031	4.34	N	005950	5000	1136 억	755046	N	N	57	N	N
110	20240102	160208	00	60.00	KOSPI		화학	N	N	N	N	60	N	13750	80	2	0.59	2718468580	197748	124.06	13700	13920	13600	17770	9570	13670	13747.33	3.37	0	-13256	13850	13760	13580	13490	13310	13805	13535	1136	4100	5000	8470	10	1	22722739	3124	13.86	1.21	12	0.87	992.00	11401.00	38850	20230614	-64.61	8775	20230103	56.70	13920	-1.22	20240102	13600	1.10	20240102	63000	-78.17	20230411	11780	16.72	20231031	4.37	N	005950	5000	1136 억	766088	N	N	57	N	N
111	20240102	150208	00	60.00	KOSPI		화학	N	N	N	N	60	N	13740	70	2	0.51	2550072970	185484	116.37	13700	13920	13600	17770	9570	13670	13748.43	3.37	0	-8551	13850	13760	13580	13490	13310	13805	13535	1136	4100	5000	8470	10	1	22722739	3122	13.85	1.21	12	0.82	992.00	11401.00	38850	20230614	-64.63	8775	20230103	56.58	13920	-1.29	20240102	13600	1.03	20240102	63000	-78.19	20230411	11780	16.64	20231031	4.37	N	005950	5000	1136 억	766088	N	N	6	N	N
112	20240102	140209	00	60.00	KOSPI		화학	N	N	N	N	60	N	13740	70	2	0.51	2342951660	170397	106.90	13700	13920	13600	17770	9570	13670	13750.20	3.37	0	-10271	13850	13760	13580	13490	13310	13805	13535	1136	4100	5000	8470	10	1	22722739	3122	13.85	1.21	12	0.75	992.00	11401.00	38850	20230614	-64.63	8775	20230103	56.58	13920	-1.29	20240102	13600	1.03	20240102	63000	-78.19	20230411	11780	16.64	20231031	4.37	N	005950	5000	1136 억	766088	N	N	6	N	N
113	20240102	130209	00	60.00	KOSPI		화학	N	N	N	N	60	N	13710	40	2	0.29	1951213550	141890	89.02	13700	13920	13600	17770	9570	13670	13751.89	3.37	0	-9298	13850	13760	13580	13490	13310	13805	13535	1136	4100	5000	8470	10	1	22722739	3115	13.82	1.20	12	0.62	992.00	11401.00	38850	20230614	-64.71	8775	20230103	56.24	13920	-1.51	20240102	13600	0.81	20240102	63000	-78.24	20230411	11780	16.38	20231031	4.37	N	005950	5000	1136 억	766088	N	N	6	N	N
114	20240102	120208	00	60.00	KOSPI		화학	N	N	N	N	60	N	13720	50	2	0.37	1721647050	125178	78.53	13700	13920	13600	17770	9570	13670	13753.94	3.37	0	-8996	13850	13760	13580	13490	13310	13805	13535	1136	4100	5000	8470	10	1	22722739	3118	13.83	1.20	12	0.55	992.00	11401.00	38850	20230614	-64.68	8775	20230103	56.35	13920	-1.44	20240102	13600	0.88	20240102	63000	-78.22	20230411	11780	16.47	20231031	4.37	N	005950	5000	1136 억	766088	N	N	6	N	N
115	20240102	110208	00	60.00	KOSPI		화학	N	N	N	N	60	N	13710	40	2	0.29	1396865180	101496	63.68	13700	13920	13600	17770	9570	13670	13763.24	3.37	0	-12040	13850	13760	13580	13490	13310	13805	13535	1136	4100	5000	8470	10	1	22722739	3115	13.82	1.20	12	0.45	992.00	11401.00	38850	20230614	-64.71	8775	20230103	56.24	13920	-1.51	20240102	13600	0.81	20240102	63000	-78.24	20230411	11780	16.38	20231031	4.37	N	005950	5000	1136 억	766088	N	N	6	N	N
116	20240102	100206	00	60.00	KOSPI		화학	N	N	N	N	60	N	13690	20	2	0.15	108069710	7910	4.96	13700	13700	13600	17770	9570	13670	13661.89	3.37	0	-4059	13850	13760	13580	13490	13310	13805	13535	1136	4100	5000	8470	10	1	22722739	3111	13.80	1.20	12	0.03	992.00	11401.00	38850	20230614	-64.76	8775	20230103	56.01	13700	-0.07	20240102	13600	0.66	20240102	63000	-78.27	20230411	11780	16.21	20231031	4.37	N	005950	5000	1136 억	766088	N	N	6	N	N
117	20240102	090205	00	60.00	KOSPI		화학	N	N	N	N	60	N	13670	0	3	0.00	0	0	0.00	0	0	0	17770	9570	13670	0.00	3.37	0	0	13850	13760	13580	13490	13310	13805	13535	1136	4100	5000	8470	10	1	22722739	3106	13.78	1.20	12	0.00	992.00	11401.00	38850	20230614	-64.81	8775	20230103	55.78	0	0.00	0	0	0.00	0	63000	-78.30	20230411	11780	16.04	20231031	4.37	N	005950	5000	1136 억	766088	N	N	6	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History