KissMeData/161890/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120906	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	53700	1000	2	1.90	1692586800	31553	64.52	52900	54300	52600	68500	36900	52700	53644.24	30.18	0	1576	53566	53132	52766	52332	51966	52950	52150	114	15800	500	38990	100	1	22881180	12287	-55.88	1.85	12	0.14	-961.00	29024.00	60700	20230814	-11.53	36950	20230316	45.33	55900	-3.94	20240110	51700	3.87	20240116	60700	-11.53	20230814	36950	45.33	20230316	0.40	N	161890	500	114 억	6905184	N	N	183	N	N
3	20240123	110902	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	54000	1300	2	2.47	1278654400	23851	48.77	52900	54300	52600	68500	36900	52700	53612.12	30.18	0	2900	53566	53132	52766	52332	51966	52950	52150	114	15800	500	38990	100	1	22881180	12356	-56.19	1.86	12	0.10	-961.00	29024.00	60700	20230814	-11.04	36950	20230316	46.14	55900	-3.40	20240110	51700	4.45	20240116	60700	-11.04	20230814	36950	46.14	20230316	0.40	N	161890	500	114 억	6905184	N	N	183	N	N
4	20240123	100903	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	53900	1200	2	2.28	805406800	15096	30.87	52900	54100	52600	68500	36900	52700	53354.63	30.18	0	1368	53566	53132	52766	52332	51966	52950	52150	114	15800	500	38990	100	1	22881180	12333	-56.09	1.86	12	0.07	-961.00	29024.00	60700	20230814	-11.20	36950	20230316	45.87	55900	-3.58	20240110	51700	4.26	20240116	60700	-11.20	20230814	36950	45.87	20230316	0.40	N	161890	500	114 억	6905184	N	N	183	N	N
5	20240123	090903	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52600	-100	5	-0.19	97740200	1851	3.78	52900	53300	52600	68500	36900	52700	52807.06	30.18	0	-563	53566	53132	52766	52332	51966	52950	52150	114	15800	500	38990	100	1	22881180	12036	-54.73	1.81	12	0.01	-961.00	29024.00	60700	20230814	-13.34	36950	20230316	42.35	55900	-5.90	20240110	51700	1.74	20240116	60700	-13.34	20230814	36950	42.35	20230316	0.40	N	161890	500	114 억	6905184	N	N	183	N	N
6	20240119	160857	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52000	-100	5	-0.19	2483999500	47376	110.84	52400	53400	51900	67700	36500	52100	52431.62	30.17	0	3346	54100	53100	52600	51600	51100	52850	51350	114	15600	500	38550	100	1	22881180	11898	-54.11	1.79	12	0.21	-961.00	29024.00	60700	20230814	-14.33	36950	20230316	40.73	55900	-6.98	20240110	51700	0.58	20240116	60700	-14.33	20230814	36950	40.73	20230316	0.41	N	161890	500	114 억	6903303	N	N	206	N	N
7	20240119	150859	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52300	200	2	0.38	2221755100	42344	99.06	52400	53400	51900	67700	36500	52100	52469.18	30.17	0	4598	54100	53100	52600	51600	51100	52850	51350	114	15600	500	38550	100	1	22881180	11967	-54.42	1.80	12	0.19	-961.00	29024.00	60700	20230814	-13.84	36950	20230316	41.54	55900	-6.44	20240110	51700	1.16	20240116	60700	-13.84	20230814	36950	41.54	20230316	0.41	N	161890	500	114 억	6903303	N	N	727	N	N
8	20240119	140857	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52000	-100	5	-0.19	1916012200	36475	85.33	52400	53400	52000	67700	36500	52100	52529.46	30.17	0	4770	54100	53100	52600	51600	51100	52850	51350	114	15600	500	38550	100	1	22881180	11898	-54.11	1.79	12	0.16	-961.00	29024.00	60700	20230814	-14.33	36950	20230316	40.73	55900	-6.98	20240110	51700	0.58	20240116	60700	-14.33	20230814	36950	40.73	20230316	0.41	N	161890	500	114 억	6903303	N	N	727	N	N
9	20240119	130858	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52000	-100	5	-0.19	1695508200	32244	75.44	52400	53400	52000	67700	36500	52100	52583.68	30.17	0	4992	54100	53100	52600	51600	51100	52850	51350	114	15600	500	38550	100	1	22881180	11898	-54.11	1.79	12	0.14	-961.00	29024.00	60700	20230814	-14.33	36950	20230316	40.73	55900	-6.98	20240110	51700	0.58	20240116	60700	-14.33	20230814	36950	40.73	20230316	0.41	N	161890	500	114 억	6903303	N	N	727	N	N
10	20240119	120902	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52200	100	2	0.19	1392683700	26441	61.86	52400	53400	52200	67700	36500	52100	52671.37	30.17	0	3549	54100	53100	52600	51600	51100	52850	51350	114	15600	500	38550	100	1	22881180	11944	-54.32	1.80	12	0.12	-961.00	29024.00	60700	20230814	-14.00	36950	20230316	41.27	55900	-6.62	20240110	51700	0.97	20240116	60700	-14.00	20230814	36950	41.27	20230316	0.41	N	161890	500	114 억	6903303	N	N	727	N	N
11	20240119	110900	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52400	300	2	0.58	1081524900	20501	47.96	52400	53400	52200	67700	36500	52100	52754.74	30.17	0	2201	54100	53100	52600	51600	51100	52850	51350	114	15600	500	38550	100	1	22881180	11990	-54.53	1.81	12	0.09	-961.00	29024.00	60700	20230814	-13.67	36950	20230316	41.81	55900	-6.26	20240110	51700	1.35	20240116	60700	-13.67	20230814	36950	41.81	20230316	0.41	N	161890	500	114 억	6903303	N	N	727	N	N
12	20240119	100904	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52600	500	2	0.96	768328900	14524	33.98	52400	53400	52400	67700	36500	52100	52900.64	30.17	0	916	54100	53100	52600	51600	51100	52850	51350	114	15600	500	38550	100	1	22881180	12036	-54.73	1.81	12	0.06	-961.00	29024.00	60700	20230814	-13.34	36950	20230316	42.35	55900	-5.90	20240110	51700	1.74	20240116	60700	-13.34	20230814	36950	42.35	20230316	0.41	N	161890	500	114 억	6903303	N	N	727	N	N
13	20240119	090858	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	53300	1200	2	2.30	193894300	3651	8.54	52400	53400	52400	67700	36500	52100	53107.18	30.17	0	-909	54100	53100	52600	51600	51100	52850	51350	114	15600	500	38550	100	1	22881180	12196	-55.46	1.84	12	0.02	-961.00	29024.00	60700	20230814	-12.19	36950	20230316	44.25	55900	-4.65	20240110	51700	3.09	20240116	60700	-12.19	20230814	36950	44.25	20230316	0.41	N	161890	500	114 억	6903303	N	N	727	N	N
14	20240118	160855	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52100	0	3	0.00	2257603800	42743	39.85	52600	53600	52100	67700	36500	52100	52818.78	30.15	0	2646	55100	53600	52700	51200	50300	53150	50750	114	15600	500	38550	100	1	22881180	11921	-54.21	1.80	12	0.19	-961.00	29024.00	60700	20230814	-14.17	36950	20230316	41.00	55900	-6.80	20240110	51700	0.77	20240116	60700	-14.17	20230814	36950	41.00	20230316	0.42	N	161890	500	114 억	6898327	N	N	727	N	N
15	20240118	150857	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52500	400	2	0.77	1895754500	35809	33.39	52600	53600	52100	67700	36500	52100	52940.73	30.15	0	2281	55100	53600	52700	51200	50300	53150	50750	114	15600	500	38550	100	1	22881180	12013	-54.63	1.81	12	0.16	-961.00	29024.00	60700	20230814	-13.51	36950	20230316	42.08	55900	-6.08	20240110	51700	1.55	20240116	60700	-13.51	20230814	36950	42.08	20230316	0.42	N	161890	500	114 억	6898327	N	N	0	N	N
16	20240118	140857	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52500	400	2	0.77	1670101900	31513	29.38	52600	53600	52100	67700	36500	52100	52997.24	30.15	0	2730	55100	53600	52700	51200	50300	53150	50750	114	15600	500	38550	100	1	22881180	12013	-54.63	1.81	12	0.14	-961.00	29024.00	60700	20230814	-13.51	36950	20230316	42.08	55900	-6.08	20240110	51700	1.55	20240116	60700	-13.51	20230814	36950	42.08	20230316	0.42	N	161890	500	114 억	6898327	N	N	0	N	N
17	20240118	130855	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52800	700	2	1.34	1378879800	25977	24.22	52600	53600	52500	67700	36500	52100	53080.79	30.15	0	3739	55100	53600	52700	51200	50300	53150	50750	114	15600	500	38550	100	1	22881180	12081	-54.94	1.82	12	0.11	-961.00	29024.00	60700	20230814	-13.01	36950	20230316	42.90	55900	-5.55	20240110	51700	2.13	20240116	60700	-13.01	20230814	36950	42.90	20230316	0.42	N	161890	500	114 억	6898327	N	N	0	N	N
18	20240118	120858	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52900	800	2	1.54	1221711400	23005	21.45	52600	53600	52500	67700	36500	52100	53106.34	30.15	0	4478	55100	53600	52700	51200	50300	53150	50750	114	15600	500	38550	100	1	22881180	12104	-55.05	1.82	12	0.10	-961.00	29024.00	60700	20230814	-12.85	36950	20230316	43.17	55900	-5.37	20240110	51700	2.32	20240116	60700	-12.85	20230814	36950	43.17	20230316	0.42	N	161890	500	114 억	6898327	N	N	0	N	N
19	20240118	110859	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	53000	900	2	1.73	952077100	17931	16.72	52600	53600	52500	67700	36500	52100	53096.71	30.15	0	4626	55100	53600	52700	51200	50300	53150	50750	114	15600	500	38550	100	1	22881180	12127	-55.15	1.83	12	0.08	-961.00	29024.00	60700	20230814	-12.69	36950	20230316	43.44	55900	-5.19	20240110	51700	2.51	20240116	60700	-12.69	20230814	36950	43.44	20230316	0.42	N	161890	500	114 억	6898327	N	N	0	N	N
20	20240118	100854	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	53000	900	2	1.73	744572600	14009	13.06	52600	53600	52500	67700	36500	52100	53149.59	30.15	0	4622	55100	53600	52700	51200	50300	53150	50750	114	15600	500	38550	100	1	22881180	12127	-55.15	1.83	12	0.06	-961.00	29024.00	60700	20230814	-12.69	36950	20230316	43.44	55900	-5.19	20240110	51700	2.51	20240116	60700	-12.69	20230814	36950	43.44	20230316	0.42	N	161890	500	114 억	6898327	N	N	0	N	N
21	20240118	090855	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52800	700	2	1.34	204480300	3857	3.60	52600	53300	52500	67700	36500	52100	53015.37	30.15	0	2601	55100	53600	52700	51200	50300	53150	50750	114	15600	500	38550	100	1	22881180	12081	-54.94	1.82	12	0.02	-961.00	29024.00	60700	20230814	-13.01	36950	20230316	42.90	55900	-5.55	20240110	51700	2.13	20240116	60700	-13.01	20230814	36950	42.90	20230316	0.42	N	161890	500	114 억	6898327	N	N	0	N	N
22	20240117	160853	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52100	-500	5	-0.95	5619221800	106903	278.03	53100	54200	51800	68300	36900	52600	52564.16	30.04	0	27575	53600	53100	52400	51900	51200	53350	52150	114	15700	500	38920	100	1	22881180	11921	-54.21	1.80	12	0.47	-961.00	29024.00	60700	20230814	-14.17	36950	20230316	41.00	55900	-6.80	20240110	51700	0.77	20240116	60700	-14.17	20230814	36950	41.00	20230316	0.41	N	161890	500	114 억	6872379	N	N	64	N	N
23	20240117	150856	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52400	-200	5	-0.38	5358845600	101921	265.07	53100	54200	51800	68300	36900	52600	52578.42	30.04	0	28165	53600	53100	52400	51900	51200	53350	52150	114	15700	500	38920	100	1	22881180	11990	-54.53	1.81	12	0.45	-961.00	29024.00	60700	20230814	-13.67	36950	20230316	41.81	55900	-6.26	20240110	51700	1.35	20240116	60700	-13.67	20230814	36950	41.81	20230316	0.41	N	161890	500	114 억	6872379	N	N	64	N	N
24	20240117	140853	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52200	-400	5	-0.76	4495204200	85375	222.04	53100	54200	51800	68300	36900	52600	52652.47	30.04	0	24711	53600	53100	52400	51900	51200	53350	52150	114	15700	500	38920	100	1	22881180	11944	-54.32	1.80	12	0.37	-961.00	29024.00	60700	20230814	-14.00	36950	20230316	41.27	55900	-6.62	20240110	51700	0.97	20240116	60700	-14.00	20230814	36950	41.27	20230316	0.41	N	161890	500	114 억	6872379	N	N	64	N	N
25	20240117	130854	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52300	-300	5	-0.57	3615494100	68493	178.14	53100	54200	52100	68300	36900	52600	52786.33	30.04	0	19668	53600	53100	52400	51900	51200	53350	52150	114	15700	500	38920	100	1	22881180	11967	-54.42	1.80	12	0.30	-961.00	29024.00	60700	20230814	-13.84	36950	20230316	41.54	55900	-6.44	20240110	51700	1.16	20240116	60700	-13.84	20230814	36950	41.54	20230316	0.41	N	161890	500	114 억	6872379	N	N	64	N	N
26	20240117	120856	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52300	-300	5	-0.57	2919205600	55176	143.50	53100	54200	52200	68300	36900	52600	52907.16	30.04	0	16109	53600	53100	52400	51900	51200	53350	52150	114	15700	500	38920	100	1	22881180	11967	-54.42	1.80	12	0.24	-961.00	29024.00	60700	20230814	-13.84	36950	20230316	41.54	55900	-6.44	20240110	51700	1.16	20240116	60700	-13.84	20230814	36950	41.54	20230316	0.41	N	161890	500	114 억	6872379	N	N	64	N	N
27	20240117	110856	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52800	200	2	0.38	2177459800	41036	106.73	53100	54200	52300	68300	36900	52600	53062.18	30.04	0	10012	53600	53100	52400	51900	51200	53350	52150	114	15700	500	38920	100	1	22881180	12081	-54.94	1.82	12	0.18	-961.00	29024.00	60700	20230814	-13.01	36950	20230316	42.90	55900	-5.55	20240110	51700	2.13	20240116	60700	-13.01	20230814	36950	42.90	20230316	0.41	N	161890	500	114 억	6872379	N	N	64	N	N
28	20240117	100853	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52700	100	2	0.19	1411185600	26472	68.85	53100	54200	52600	68300	36900	52600	53308.61	30.04	0	3901	53600	53100	52400	51900	51200	53350	52150	114	15700	500	38920	100	1	22881180	12058	-54.84	1.82	12	0.12	-961.00	29024.00	60700	20230814	-13.18	36950	20230316	42.63	55900	-5.72	20240110	51700	1.93	20240116	60700	-13.18	20230814	36950	42.63	20230316	0.41	N	161890	500	114 억	6872379	N	N	64	N	N
29	20240117	090856	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	54100	1500	2	2.85	380593200	7068	18.38	53100	54200	53100	68300	36900	52600	53847.37	30.04	0	2538	53600	53100	52400	51900	51200	53350	52150	114	15700	500	38920	100	1	22881180	12379	-56.30	1.86	12	0.03	-961.00	29024.00	60700	20230814	-10.87	36950	20230316	46.41	55900	-3.22	20240110	51700	4.64	20240116	60700	-10.87	20230814	36950	46.41	20230316	0.41	N	161890	500	114 억	6872379	N	N	64	N	N
30	20240116	160852	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52600	300	2	0.57	2010861000	38397	46.70	51900	52900	51700	67900	36700	52300	52370.12	30.02	0	-3944	55300	53800	53000	51500	50700	53400	51100	114	15600	500	38700	100	1	22881180	12036	-54.73	1.81	12	0.17	-961.00	29024.00	60700	20230814	-13.34	36950	20230316	42.35	55900	-5.90	20240110	51700	1.74	20240116	60700	-13.34	20230814	36950	42.35	20230316	0.46	N	161890	500	114 억	6868501	N	N	64	N	N
31	20240116	150850	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52800	500	2	0.96	1789954500	34201	41.60	51900	52800	51700	67900	36700	52300	52336.32	30.02	0	-3388	55300	53800	53000	51500	50700	53400	51100	114	15600	500	38700	100	1	22881180	12081	-54.94	1.82	12	0.15	-961.00	29024.00	60700	20230814	-13.01	36950	20230316	42.90	55900	-5.55	20240110	51700	2.13	20240116	60700	-13.01	20230814	36950	42.90	20230316	0.46	N	161890	500	114 억	6868501	N	N	6	N	N
32	20240116	140853	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52600	300	2	0.57	1277409500	24473	29.77	51900	52700	51700	67900	36700	52300	52196.69	30.02	0	-157	55300	53800	53000	51500	50700	53400	51100	114	15600	500	38700	100	1	22881180	12036	-54.73	1.81	12	0.11	-961.00	29024.00	60700	20230814	-13.34	36950	20230316	42.35	55900	-5.90	20240110	51700	1.74	20240116	60700	-13.34	20230814	36950	42.35	20230316	0.46	N	161890	500	114 억	6868501	N	N	6	N	N
33	20240116	130854	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52300	0	3	0.00	1095415300	21004	25.55	51900	52700	51700	67900	36700	52300	52152.70	30.02	0	385	55300	53800	53000	51500	50700	53400	51100	114	15600	500	38700	100	1	22881180	11967	-54.42	1.80	12	0.09	-961.00	29024.00	60700	20230814	-13.84	36950	20230316	41.54	55900	-6.44	20240110	51700	1.16	20240116	60700	-13.84	20230814	36950	41.54	20230316	0.46	N	161890	500	114 억	6868501	N	N	6	N	N
34	20240116	120852	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52400	100	2	0.19	907187300	17402	21.17	51900	52700	51700	67900	36700	52300	52131.21	30.02	0	-859	55300	53800	53000	51500	50700	53400	51100	114	15600	500	38700	100	1	22881180	11990	-54.53	1.81	12	0.08	-961.00	29024.00	60700	20230814	-13.67	36950	20230316	41.81	55900	-6.26	20240110	51700	1.35	20240116	60700	-13.67	20230814	36950	41.81	20230316	0.46	N	161890	500	114 억	6868501	N	N	6	N	N
35	20240116	110850	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52300	0	3	0.00	723998600	13905	16.91	51900	52700	51700	67900	36700	52300	52067.50	30.02	0	-1301	55300	53800	53000	51500	50700	53400	51100	114	15600	500	38700	100	1	22881180	11967	-54.42	1.80	12	0.06	-961.00	29024.00	60700	20230814	-13.84	36950	20230316	41.54	55900	-6.44	20240110	51700	1.16	20240116	60700	-13.84	20230814	36950	41.54	20230316	0.46	N	161890	500	114 억	6868501	N	N	6	N	N
36	20240116	100851	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	51800	-500	5	-0.96	412767900	7923	9.64	51900	52700	51700	67900	36700	52300	52097.43	30.02	0	-2223	55300	53800	53000	51500	50700	53400	51100	114	15600	500	38700	100	1	22881180	11852	-53.90	1.78	12	0.03	-961.00	29024.00	60700	20230814	-14.66	36950	20230316	40.19	55900	-7.33	20240110	51700	0.19	20240116	60700	-14.66	20230814	36950	40.19	20230316	0.46	N	161890	500	114 억	6868501	N	N	6	N	N
37	20240116	090849	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52000	-300	5	-0.57	92322500	1777	2.16	51900	52300	51700	67900	36700	52300	51954.14	30.02	0	-427	55300	53800	53000	51500	50700	53400	51100	114	15600	500	38700	100	1	22881180	11898	-54.11	1.79	12	0.01	-961.00	29024.00	60700	20230814	-14.33	36950	20230316	40.73	55900	-6.98	20240110	51700	0.58	20240116	60700	-14.33	20230814	36950	40.73	20230316	0.46	N	161890	500	114 억	6868501	N	N	6	N	N
38	20240115	160849	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52300	-2000	5	-3.68	4320954700	81949	138.03	54300	54500	52200	70500	38100	54300	52727.70	29.97	0	7568	55966	55132	54466	53632	52966	54800	53300	114	16200	500	40180	100	1	22881180	11967	-54.42	1.80	12	0.36	-961.00	29024.00	60700	20230814	-13.84	36950	20230316	41.54	55900	-6.44	20240110	52200	0.19	20240115	60700	-13.84	20230814	36950	41.54	20230316	0.46	N	161890	500	114 억	6858601	N	N	6	N	N
39	20240115	150849	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52600	-1700	5	-3.13	3925554100	74395	125.31	54300	54500	52200	70500	38100	54300	52766.37	29.97	0	8276	55966	55132	54466	53632	52966	54800	53300	114	16200	500	40180	100	1	22881180	12036	-54.73	1.81	12	0.33	-961.00	29024.00	60700	20230814	-13.34	36950	20230316	42.35	55900	-5.90	20240110	52200	0.77	20240115	60700	-13.34	20230814	36950	42.35	20230316	0.46	N	161890	500	114 억	6858601	N	N	85	N	N
40	20240115	140850	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52600	-1700	5	-3.13	2986499800	56493	95.15	54300	54500	52200	70500	38100	54300	52864.95	29.97	0	5855	55966	55132	54466	53632	52966	54800	53300	114	16200	500	40180	100	1	22881180	12036	-54.73	1.81	12	0.25	-961.00	29024.00	60700	20230814	-13.34	36950	20230316	42.35	55900	-5.90	20240110	52200	0.77	20240115	60700	-13.34	20230814	36950	42.35	20230316	0.46	N	161890	500	114 억	6858601	N	N	85	N	N
41	20240115	130848	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52600	-1700	5	-3.13	2254961500	42558	71.68	54300	54500	52500	70500	38100	54300	52985.61	29.97	0	3506	55966	55132	54466	53632	52966	54800	53300	114	16200	500	40180	100	1	22881180	12036	-54.73	1.81	12	0.19	-961.00	29024.00	60700	20230814	-13.34	36950	20230316	42.35	55900	-5.90	20240110	52400	0.38	20240102	60700	-13.34	20230814	36950	42.35	20230316	0.46	N	161890	500	114 억	6858601	N	N	85	N	N
42	20240115	120849	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	53000	-1300	5	-2.39	1814893000	34220	57.64	54300	54500	52600	70500	38100	54300	53036.03	29.97	0	2471	55966	55132	54466	53632	52966	54800	53300	114	16200	500	40180	100	1	22881180	12127	-55.15	1.83	12	0.15	-961.00	29024.00	60700	20230814	-12.69	36950	20230316	43.44	55900	-5.19	20240110	52400	1.15	20240102	60700	-12.69	20230814	36950	43.44	20230316	0.46	N	161890	500	114 억	6858601	N	N	85	N	N
43	20240115	110848	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52700	-1600	5	-2.95	1379676300	25986	43.77	54300	54500	52600	70500	38100	54300	53093.06	29.97	0	1585	55966	55132	54466	53632	52966	54800	53300	114	16200	500	40180	100	1	22881180	12058	-54.84	1.82	12	0.11	-961.00	29024.00	60700	20230814	-13.18	36950	20230316	42.63	55900	-5.72	20240110	52400	0.57	20240102	60700	-13.18	20230814	36950	42.63	20230316	0.46	N	161890	500	114 억	6858601	N	N	85	N	N
44	20240115	100846	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	53000	-1300	5	-2.39	695312200	13020	21.93	54300	54500	53000	70500	38100	54300	53403.39	29.97	0	-2378	55966	55132	54466	53632	52966	54800	53300	114	16200	500	40180	100	1	22881180	12127	-55.15	1.83	12	0.06	-961.00	29024.00	60700	20230814	-12.69	36950	20230316	43.44	55900	-5.19	20240110	52400	1.15	20240102	60700	-12.69	20230814	36950	43.44	20230316	0.46	N	161890	500	114 억	6858601	N	N	85	N	N
45	20240115	090848	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	53800	-500	5	-0.92	48883200	905	1.52	54300	54500	53800	70500	38100	54300	54014.59	29.97	0	-279	55966	55132	54466	53632	52966	54800	53300	114	16200	500	40180	100	1	22881180	12310	-55.98	1.85	12	0.00	-961.00	29024.00	60700	20230814	-11.37	36950	20230316	45.60	55900	-3.76	20240110	52400	2.67	20240102	60700	-11.37	20230814	36950	45.60	20230316	0.46	N	161890	500	114 억	6858601	N	N	85	N	N
46	20240112	160859	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	54300	-200	5	-0.37	3235275800	59347	73.43	54500	55300	53800	70800	38200	54500	54515.01	29.96	0	-164	56100	55300	54900	54100	53700	55100	53900	114	16300	500	40330	100	1	22881180	12424	-56.50	1.87	12	0.26	-961.00	29024.00	60700	20230814	-10.54	36950	20230316	46.96	55900	-2.86	20240110	52400	3.63	20240102	60700	-10.54	20230814	36950	46.96	20230316	0.51	N	161890	500	114 억	6854170	N	N	59	N	N
47	20240112	150847	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	54400	-100	5	-0.18	2958908600	54260	67.13	54500	55300	53800	70800	38200	54500	54532.04	29.96	0	743	56100	55300	54900	54100	53700	55100	53900	114	16300	500	40330	100	1	22881180	12447	-56.61	1.87	12	0.24	-961.00	29024.00	60700	20230814	-10.38	36950	20230316	47.23	55900	-2.68	20240110	52400	3.82	20240102	60700	-10.38	20230814	36950	47.23	20230316	0.51	N	161890	500	114 억	6854170	N	N	91	N	N
48	20240112	140846	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	54200	-300	5	-0.55	2533932400	46428	57.44	54500	55300	53800	70800	38200	54500	54577.68	29.96	0	1801	56100	55300	54900	54100	53700	55100	53900	114	16300	500	40330	100	1	22881180	12402	-56.40	1.87	12	0.20	-961.00	29024.00	60700	20230814	-10.71	36950	20230316	46.68	55900	-3.04	20240110	52400	3.44	20240102	60700	-10.71	20230814	36950	46.68	20230316	0.51	N	161890	500	114 억	6854170	N	N	91	N	N
49	20240112	130841	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	54500	0	3	0.00	2045040300	37401	46.28	54500	55300	54200	70800	38200	54500	54678.76	29.96	0	2180	56100	55300	54900	54100	53700	55100	53900	114	16300	500	40330	100	1	22881180	12470	-56.71	1.88	12	0.16	-961.00	29024.00	60700	20230814	-10.21	36950	20230316	47.50	55900	-2.50	20240110	52400	4.01	20240102	60700	-10.21	20230814	36950	47.50	20230316	0.51	N	161890	500	114 억	6854170	N	N	91	N	N
50	20240112	120846	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	54800	300	2	0.55	1738569500	31794	39.34	54500	55300	54200	70800	38200	54500	54682.31	29.96	0	5868	56100	55300	54900	54100	53700	55100	53900	114	16300	500	40330	100	1	22881180	12539	-57.02	1.89	12	0.14	-961.00	29024.00	60700	20230814	-9.72	36950	20230316	48.31	55900	-1.97	20240110	52400	4.58	20240102	60700	-9.72	20230814	36950	48.31	20230316	0.51	N	161890	500	114 억	6854170	N	N	91	N	N
51	20240112	110842	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	54900	400	2	0.73	1386201800	25349	31.36	54500	55300	54200	70800	38200	54500	54684.67	29.96	0	6095	56100	55300	54900	54100	53700	55100	53900	114	16300	500	40330	100	1	22881180	12562	-57.13	1.89	12	0.11	-961.00	29024.00	60700	20230814	-9.56	36950	20230316	48.58	55900	-1.79	20240110	52400	4.77	20240102	60700	-9.56	20230814	36950	48.58	20230316	0.51	N	161890	500	114 억	6854170	N	N	91	N	N
52	20240112	100842	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	54600	100	2	0.18	582360700	10687	13.22	54500	54800	54200	70800	38200	54500	54492.44	29.96	0	-393	56100	55300	54900	54100	53700	55100	53900	114	16300	500	40330	100	1	22881180	12493	-56.82	1.88	12	0.05	-961.00	29024.00	60700	20230814	-10.05	36950	20230316	47.77	55900	-2.33	20240110	52400	4.20	20240102	60700	-10.05	20230814	36950	47.77	20230316	0.51	N	161890	500	114 억	6854170	N	N	91	N	N
53	20240112	090844	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	54400	-100	5	-0.18	133767000	2447	3.03	54500	54800	54200	70800	38200	54500	54665.71	29.96	0	-912	56100	55300	54900	54100	53700	55100	53900	114	16300	500	40330	100	1	22881180	12447	-56.61	1.87	12	0.01	-961.00	29024.00	60700	20230814	-10.38	36950	20230316	47.23	55900	-2.68	20240110	52400	3.82	20240102	60700	-10.38	20230814	36950	47.23	20230316	0.51	N	161890	500	114 억	6854170	N	N	91	N	N
54	20240111	160838	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	54500	-1000	5	-1.80	4418196600	80255	93.63	55700	55700	54500	72100	38900	55500	55053.77	29.84	-645	-9275	56966	56232	55166	54432	53366	55700	53900	114	16600	500	41070	100	1	22881180	12470	-56.71	1.88	12	0.35	-961.00	29024.00	60700	20230814	-10.21	36950	20230316	47.50	55900	-2.50	20240110	52400	4.01	20240102	60700	-10.21	20230814	36950	47.50	20230316	0.48	N	161890	500	114 억	6826816	N	N	91	N	N
55	20240111	150844	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	55200	-300	5	-0.54	3181019900	57571	67.16	55700	55700	54900	72100	38900	55500	55253.86	29.84	-645	-2614	56966	56232	55166	54432	53366	55700	53900	114	16600	500	41070	100	1	22881180	12630	-57.44	1.90	12	0.25	-961.00	29024.00	60700	20230814	-9.06	36950	20230316	49.39	55900	-1.25	20240110	52400	5.34	20240102	60700	-9.06	20230814	36950	49.39	20230316	0.48	N	161890	500	114 억	6826816	N	N	1119	N	N
56	20240111	140841	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	55000	-500	5	-0.90	2652683800	48003	56.00	55700	55700	54900	72100	38900	55500	55260.79	29.84	-645	-3256	56966	56232	55166	54432	53366	55700	53900	114	16600	500	41070	100	1	22881180	12585	-57.23	1.89	12	0.21	-961.00	29024.00	60700	20230814	-9.39	36950	20230316	48.85	55900	-1.61	20240110	52400	4.96	20240102	60700	-9.39	20230814	36950	48.85	20230316	0.48	N	161890	500	114 억	6826816	N	N	1119	N	N
57	20240111	130839	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	55200	-300	5	-0.54	2384985800	43148	50.34	55700	55700	54900	72100	38900	55500	55274.54	29.84	-645	-3102	56966	56232	55166	54432	53366	55700	53900	114	16600	500	41070	100	1	22881180	12630	-57.44	1.90	12	0.19	-961.00	29024.00	60700	20230814	-9.06	36950	20230316	49.39	55900	-1.25	20240110	52400	5.34	20240102	60700	-9.06	20230814	36950	49.39	20230316	0.48	N	161890	500	114 억	6826816	N	N	1119	N	N
58	20240111	120839	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	55300	-200	5	-0.36	2069448900	37420	43.66	55700	55700	54900	72100	38900	55500	55303.28	29.84	-645	-1434	56966	56232	55166	54432	53366	55700	53900	114	16600	500	41070	100	1	22881180	12653	-57.54	1.91	12	0.16	-961.00	29024.00	60700	20230814	-8.90	36950	20230316	49.66	55900	-1.07	20240110	52400	5.53	20240102	60700	-8.90	20230814	36950	49.66	20230316	0.48	N	161890	500	114 억	6826816	N	N	1119	N	N
59	20240111	110841	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	55600	100	2	0.18	1690025900	30556	35.65	55700	55700	54900	72100	38900	55500	55309.13	29.84	-645	-809	56966	56232	55166	54432	53366	55700	53900	114	16600	500	41070	100	1	22881180	12722	-57.86	1.92	12	0.13	-961.00	29024.00	60700	20230814	-8.40	36950	20230316	50.47	55900	-0.54	20240110	52400	6.11	20240102	60700	-8.40	20230814	36950	50.47	20230316	0.48	N	161890	500	114 억	6826816	N	N	1119	N	N
60	20240111	100840	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	55100	-400	5	-0.72	816062100	14800	17.27	55700	55700	54900	72100	38900	55500	55139.33	29.84	-645	500	56966	56232	55166	54432	53366	55700	53900	114	16600	500	41070	100	1	22881180	12608	-57.34	1.90	12	0.06	-961.00	29024.00	60700	20230814	-9.23	36950	20230316	49.12	55900	-1.43	20240110	52400	5.15	20240102	60700	-9.23	20230814	36950	49.12	20230316	0.48	N	161890	500	114 억	6826816	N	N	1119	N	N
61	20240111	090840	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	55400	-100	5	-0.18	177781500	3216	3.75	55700	55700	55000	72100	38900	55500	55280.32	29.84	-645	-1004	56966	56232	55166	54432	53366	55700	53900	114	16600	500	41070	100	1	22881180	12676	-57.65	1.91	12	0.01	-961.00	29024.00	60700	20230814	-8.73	36950	20230316	49.93	55900	-0.89	20240110	52400	5.73	20240102	60700	-8.73	20230814	36950	49.93	20230316	0.48	N	161890	500	114 억	6826816	N	N	1119	N	N
62	20240110	160837	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	55500	100	2	0.18	4749001200	85638	90.06	55600	55900	54100	72000	38800	55400	55454.22	29.76	-2890	773	56800	56100	54900	54200	53000	56450	54550	114	16600	500	40990	100	1	22881180	12699	-57.75	1.91	12	0.37	-961.00	29024.00	60700	20230814	-8.57	36950	20230316	50.20	55900	-0.72	20240110	52400	5.92	20240102	60700	-8.57	20230814	36950	50.20	20230316	0.49	N	161890	500	114 억	6809561	N	N	1119	N	N
63	20240110	150839	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	55700	300	2	0.54	4377798200	78952	83.03	55600	55900	54100	72000	38800	55400	55448.86	29.76	-2890	1762	56800	56100	54900	54200	53000	56450	54550	114	16600	500	40990	100	1	22881180	12745	-57.96	1.92	12	0.35	-961.00	29024.00	60700	20230814	-8.24	36950	20230316	50.74	55900	-0.36	20240110	52400	6.30	20240102	60700	-8.24	20230814	36950	50.74	20230316	0.49	N	161890	500	114 억	6809561	N	N	75	N	N
64	20240110	140841	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	55600	200	2	0.36	3756154300	67776	71.27	55600	55900	54100	72000	38800	55400	55420.12	29.76	-2890	2666	56800	56100	54900	54200	53000	56450	54550	114	16600	500	40990	100	1	22881180	12722	-57.86	1.92	12	0.30	-961.00	29024.00	60700	20230814	-8.40	36950	20230316	50.47	55900	-0.54	20240110	52400	6.11	20240102	60700	-8.40	20230814	36950	50.47	20230316	0.49	N	161890	500	114 억	6809561	N	N	75	N	N
65	20240110	130837	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	55600	200	2	0.36	2713515400	48918	51.44	55600	55900	54100	72000	38800	55400	55470.69	29.76	-2890	-2626	56800	56100	54900	54200	53000	56450	54550	114	16600	500	40990	100	1	22881180	12722	-57.86	1.92	12	0.21	-961.00	29024.00	60700	20230814	-8.40	36950	20230316	50.47	55900	-0.54	20240110	52400	6.11	20240102	60700	-8.40	20230814	36950	50.47	20230316	0.49	N	161890	500	114 억	6809561	N	N	75	N	N
66	20240110	120839	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	55800	400	2	0.72	1869765900	33691	35.43	55600	55900	55000	72000	38800	55400	55497.49	29.76	-2890	-2688	56800	56100	54900	54200	53000	56450	54550	114	16600	500	40990	100	1	22881180	12768	-58.06	1.92	12	0.15	-961.00	29024.00	60700	20230814	-8.07	36950	20230316	51.01	55900	-0.18	20240110	52400	6.49	20240102	60700	-8.07	20230814	36950	51.01	20230316	0.49	N	161890	500	114 억	6809561	N	N	75	N	N
67	20240110	110838	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	55400	0	3	0.00	1318252300	23774	25.00	55600	55900	55000	72000	38800	55400	55449.33	29.76	-2890	-2699	56800	56100	54900	54200	53000	56450	54550	114	16600	500	40990	100	1	22881180	12676	-57.65	1.91	12	0.10	-961.00	29024.00	60700	20230814	-8.73	36950	20230316	49.93	55900	-0.89	20240110	52400	5.73	20240102	60700	-8.73	20230814	36950	49.93	20230316	0.49	N	161890	500	114 억	6809561	N	N	75	N	N
68	20240110	100837	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	55500	100	2	0.18	740954300	13329	14.02	55600	55900	55100	72000	38800	55400	55589.64	29.76	-2890	-3144	56800	56100	54900	54200	53000	56450	54550	114	16600	500	40990	100	1	22881180	12699	-57.75	1.91	12	0.06	-961.00	29024.00	60700	20230814	-8.57	36950	20230316	50.20	55900	-0.72	20240110	52400	5.92	20240102	60700	-8.57	20230814	36950	50.20	20230316	0.49	N	161890	500	114 억	6809561	N	N	75	N	N
69	20240110	090837	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	55400	0	3	0.00	138406900	2499	2.63	55600	55600	55100	72000	38800	55400	55384.91	29.76	-2890	-457	56800	56100	54900	54200	53000	56450	54550	114	16600	500	40990	100	1	22881180	12676	-57.65	1.91	12	0.01	-961.00	29024.00	60700	20230814	-8.73	36950	20230316	49.93	55700	-0.54	20240105	52400	5.73	20240102	60700	-8.73	20230814	36950	49.93	20230316	0.49	N	161890	500	114 억	6809561	N	N	75	N	N
70	20240109	160835	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	55400	1700	2	3.17	5229005900	94885	147.24	54700	55600	53700	69800	37600	53700	55108.87	29.73	-875	12422	55500	54600	54100	53200	52700	54350	52950	114	16100	500	39730	100	1	22881180	12676	-57.65	1.91	12	0.41	-961.00	29024.00	60700	20230814	-8.73	36950	20230316	49.93	55700	-0.54	20240105	52400	5.73	20240102	60700	-8.73	20230814	36950	49.93	20230316	0.48	N	161890	500	114 억	6802237	N	N	75	N	N
71	20240109	150836	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	55300	1600	2	2.98	4813480300	87378	135.59	54700	55600	53700	69800	37600	53700	55088.01	29.73	-875	12817	55500	54600	54100	53200	52700	54350	52950	114	16100	500	39730	100	1	22881180	12653	-57.54	1.91	12	0.38	-961.00	29024.00	60700	20230814	-8.90	36950	20230316	49.66	55700	-0.72	20240105	52400	5.53	20240102	60700	-8.90	20230814	36950	49.66	20230316	0.48	N	161890	500	114 억	6802237	N	N	404	N	N
72	20240109	140836	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	55400	1700	2	3.17	3965565200	72075	111.84	54700	55600	53700	69800	37600	53700	55019.98	29.73	-875	14884	55500	54600	54100	53200	52700	54350	52950	114	16100	500	39730	100	1	22881180	12676	-57.65	1.91	12	0.31	-961.00	29024.00	60700	20230814	-8.73	36950	20230316	49.93	55700	-0.54	20240105	52400	5.73	20240102	60700	-8.73	20230814	36950	49.93	20230316	0.48	N	161890	500	114 억	6802237	N	N	404	N	N
73	20240109	130835	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	55000	1300	2	2.42	2232333700	40785	63.29	54700	55200	53700	69800	37600	53700	54734.18	29.73	-875	11826	55500	54600	54100	53200	52700	54350	52950	114	16100	500	39730	100	1	22881180	12585	-57.23	1.89	12	0.18	-961.00	29024.00	60700	20230814	-9.39	36950	20230316	48.85	55700	-1.26	20240105	52400	4.96	20240102	60700	-9.39	20230814	36950	48.85	20230316	0.48	N	161890	500	114 억	6802237	N	N	404	N	N
74	20240109	120842	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	55000	1300	2	2.42	1516266500	27767	43.09	54700	55000	53700	69800	37600	53700	54606.78	29.73	-875	7060	55500	54600	54100	53200	52700	54350	52950	114	16100	500	39730	100	1	22881180	12585	-57.23	1.89	12	0.12	-961.00	29024.00	60700	20230814	-9.39	36950	20230316	48.85	55700	-1.26	20240105	52400	4.96	20240102	60700	-9.39	20230814	36950	48.85	20230316	0.48	N	161890	500	114 억	6802237	N	N	404	N	N
75	20240109	110838	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	54500	800	2	1.49	908962300	16672	25.87	54700	54900	53700	69800	37600	53700	54520.29	29.73	-875	2234	55500	54600	54100	53200	52700	54350	52950	114	16100	500	39730	100	1	22881180	12470	-56.71	1.88	12	0.07	-961.00	29024.00	60700	20230814	-10.21	36950	20230316	47.50	55700	-2.15	20240105	52400	4.01	20240102	60700	-10.21	20230814	36950	47.50	20230316	0.48	N	161890	500	114 억	6802237	N	N	404	N	N
76	20240109	100836	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	54600	900	2	1.68	654043500	11998	18.62	54700	54900	53700	69800	37600	53700	54512.71	29.73	-875	3026	55500	54600	54100	53200	52700	54350	52950	114	16100	500	39730	100	1	22881180	12493	-56.82	1.88	12	0.05	-961.00	29024.00	60700	20230814	-10.05	36950	20230316	47.77	55700	-1.97	20240105	52400	4.20	20240102	60700	-10.05	20230814	36950	47.77	20230316	0.48	N	161890	500	114 억	6802237	N	N	404	N	N
77	20240109	090836	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	54400	700	2	1.30	115170900	2118	3.29	54700	54700	53700	69800	37600	53700	54377.20	29.73	-875	313	55500	54600	54100	53200	52700	54350	52950	114	16100	500	39730	100	1	22881180	12447	-56.61	1.87	12	0.01	-961.00	29024.00	60700	20230814	-10.38	36950	20230316	47.23	55700	-2.33	20240105	52400	3.82	20240102	60700	-10.38	20230814	36950	47.23	20230316	0.48	N	161890	500	114 억	6802237	N	N	404	N	N
78	20240108	160834	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	53700	-400	5	-0.74	3476378100	64328	61.62	54400	55000	53600	70300	37900	54100	54041.52	29.79	-1392	-21571	56566	55332	54466	53232	52366	55150	53050	114	16200	500	40030	100	1	22881180	12287	-55.88	1.85	12	0.28	-961.00	29024.00	60700	20230814	-11.53	36950	20230316	45.33	55700	-3.59	20240105	52400	2.48	20240102	60700	-11.53	20230814	36950	45.33	20230316	0.51	N	161890	500	114 억	6817290	N	N	404	N	N
79	20240108	150836	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	53900	-200	5	-0.37	3274997700	60582	58.03	54400	55000	53600	70300	37900	54100	54058.92	29.79	-1392	-20145	56566	55332	54466	53232	52366	55150	53050	114	16200	500	40030	100	1	22881180	12333	-56.09	1.86	12	0.26	-961.00	29024.00	60700	20230814	-11.20	36950	20230316	45.87	55700	-3.23	20240105	52400	2.86	20240102	60700	-11.20	20230814	36950	45.87	20230316	0.51	N	161890	500	114 억	6817290	N	N	549	N	N
80	20240108	140835	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	53900	-200	5	-0.37	2744708300	50742	48.60	54400	55000	53600	70300	37900	54100	54091.45	29.79	-1392	-17659	56566	55332	54466	53232	52366	55150	53050	114	16200	500	40030	100	1	22881180	12333	-56.09	1.86	12	0.22	-961.00	29024.00	60700	20230814	-11.20	36950	20230316	45.87	55700	-3.23	20240105	52400	2.86	20240102	60700	-11.20	20230814	36950	45.87	20230316	0.51	N	161890	500	114 억	6817290	N	N	549	N	N
81	20240108	130835	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	53800	-300	5	-0.55	2291506300	42350	40.56	54400	55000	53600	70300	37900	54100	54108.77	29.79	-1392	-15710	56566	55332	54466	53232	52366	55150	53050	114	16200	500	40030	100	1	22881180	12310	-55.98	1.85	12	0.19	-961.00	29024.00	60700	20230814	-11.37	36950	20230316	45.60	55700	-3.41	20240105	52400	2.67	20240102	60700	-11.37	20230814	36950	45.60	20230316	0.51	N	161890	500	114 억	6817290	N	N	549	N	N
82	20240108	120835	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	53900	-200	5	-0.37	1822496300	33663	32.24	54400	55000	53600	70300	37900	54100	54139.45	29.79	-1392	-13426	56566	55332	54466	53232	52366	55150	53050	114	16200	500	40030	100	1	22881180	12333	-56.09	1.86	12	0.15	-961.00	29024.00	60700	20230814	-11.20	36950	20230316	45.87	55700	-3.23	20240105	52400	2.86	20240102	60700	-11.20	20230814	36950	45.87	20230316	0.51	N	161890	500	114 억	6817290	N	N	549	N	N
83	20240108	110836	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	54200	100	2	0.18	1439594600	26593	25.47	54400	55000	53600	70300	37900	54100	54134.34	29.79	-1392	-9867	56566	55332	54466	53232	52366	55150	53050	114	16200	500	40030	100	1	22881180	12402	-56.40	1.87	12	0.12	-961.00	29024.00	60700	20230814	-10.71	36950	20230316	46.68	55700	-2.69	20240105	52400	3.44	20240102	60700	-10.71	20230814	36950	46.68	20230316	0.51	N	161890	500	114 억	6817290	N	N	549	N	N
84	20240108	100836	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	54100	0	3	0.00	870276100	16073	15.40	54400	55000	53600	70300	37900	54100	54145.22	29.79	-1392	-6471	56566	55332	54466	53232	52366	55150	53050	114	16200	500	40030	100	1	22881180	12379	-56.30	1.86	12	0.07	-961.00	29024.00	60700	20230814	-10.87	36950	20230316	46.41	55700	-2.87	20240105	52400	3.24	20240102	60700	-10.87	20230814	36950	46.41	20230316	0.51	N	161890	500	114 억	6817290	N	N	549	N	N
85	20240108	090834	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	54000	-100	5	-0.18	219298800	4056	3.88	54400	55000	53600	70300	37900	54100	54067.75	29.79	-1392	-2658	56566	55332	54466	53232	52366	55150	53050	114	16200	500	40030	100	1	22881180	12356	-56.19	1.86	12	0.02	-961.00	29024.00	60700	20230814	-11.04	36950	20230316	46.14	55700	-3.05	20240105	52400	3.05	20240102	60700	-11.04	20230814	36950	46.14	20230316	0.51	N	161890	500	114 억	6817290	N	N	549	N	N
86	20240105	160834	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	54100	600	2	1.12	5684692400	104270	127.89	54100	55700	53600	69500	37500	53500	54519.04	29.76	-655	-6822	55566	54532	53466	52432	51366	55050	52950	114	16000	500	39590	100	1	22881180	12379	-56.30	1.86	12	0.46	-961.00	29024.00	60700	20230814	-10.87	36950	20230316	46.41	55700	-2.87	20240105	52400	3.24	20240102	60700	-10.87	20230814	36950	46.41	20230316	0.51	N	161890	500	114 억	6809142	N	N	549	N	N
87	20240105	150835	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	54300	800	2	1.50	5434364400	99648	122.22	54100	55700	53600	69500	37500	53500	54535.61	29.76	-655	-6509	55566	54532	53466	52432	51366	55050	52950	114	16000	500	39590	100	1	22881180	12424	-56.50	1.87	12	0.44	-961.00	29024.00	60700	20230814	-10.54	36950	20230316	46.96	55700	-2.51	20240105	52400	3.63	20240102	60700	-10.54	20230814	36950	46.96	20230316	0.51	N	161890	500	114 억	6809142	N	N	531	N	N
88	20240105	140832	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	54300	800	2	1.50	4836584700	88618	108.70	54100	55700	53600	69500	37500	53500	54577.90	29.76	-655	-3703	55566	54532	53466	52432	51366	55050	52950	114	16000	500	39590	100	1	22881180	12424	-56.50	1.87	12	0.39	-961.00	29024.00	60700	20230814	-10.54	36950	20230316	46.96	55700	-2.51	20240105	52400	3.63	20240102	60700	-10.54	20230814	36950	46.96	20230316	0.51	N	161890	500	114 억	6809142	N	N	531	N	N
89	20240105	130834	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	54000	500	2	0.93	4172768300	76347	93.64	54100	55700	53600	69500	37500	53500	54655.30	29.76	-655	-268	55566	54532	53466	52432	51366	55050	52950	114	16000	500	39590	100	1	22881180	12356	-56.19	1.86	12	0.33	-961.00	29024.00	60700	20230814	-11.04	36950	20230316	46.14	55700	-3.05	20240105	52400	3.05	20240102	60700	-11.04	20230814	36950	46.14	20230316	0.51	N	161890	500	114 억	6809142	N	N	531	N	N
90	20240105	120833	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	54300	800	2	1.50	3543778500	64749	79.42	54100	55700	53600	69500	37500	53500	54731.02	29.76	-655	4195	55566	54532	53466	52432	51366	55050	52950	114	16000	500	39590	100	1	22881180	12424	-56.50	1.87	12	0.28	-961.00	29024.00	60700	20230814	-10.54	36950	20230316	46.96	55700	-2.51	20240105	52400	3.63	20240102	60700	-10.54	20230814	36950	46.96	20230316	0.51	N	161890	500	114 억	6809142	N	N	531	N	N
91	20240105	110832	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	54500	1000	2	1.87	2924524700	53376	65.47	54100	55700	53600	69500	37500	53500	54791.01	29.76	-655	6533	55566	54532	53466	52432	51366	55050	52950	114	16000	500	39590	100	1	22881180	12470	-56.71	1.88	12	0.23	-961.00	29024.00	60700	20230814	-10.21	36950	20230316	47.50	55700	-2.15	20240105	52400	4.01	20240102	60700	-10.21	20230814	36950	47.50	20230316	0.51	N	161890	500	114 억	6809142	N	N	531	N	N
92	20240105	100835	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	54900	1400	2	2.62	2122109900	38679	47.44	54100	55700	53600	69500	37500	53500	54864.65	29.76	-655	12063	55566	54532	53466	52432	51366	55050	52950	114	16000	500	39590	100	1	22881180	12562	-57.13	1.89	12	0.17	-961.00	29024.00	60700	20230814	-9.56	36950	20230316	48.58	55700	-1.44	20240105	52400	4.77	20240102	60700	-9.56	20230814	36950	48.58	20230316	0.51	N	161890	500	114 억	6809142	N	N	531	N	N
93	20240105	090832	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	54000	500	2	0.93	216483900	4008	4.92	54100	54200	53600	69500	37500	53500	54012.95	29.76	-655	-207	55566	54532	53466	52432	51366	55050	52950	114	16000	500	39590	100	1	22881180	12356	-56.19	1.86	12	0.02	-961.00	29024.00	60700	20230814	-11.04	36950	20230316	46.14	54500	-0.92	20240104	52400	3.05	20240102	60700	-11.04	20230814	36950	46.14	20230316	0.51	N	161890	500	114 억	6809142	N	N	531	N	N
94	20240104	160829	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	53500	500	2	0.94	4344014800	81325	114.40	52900	54500	52400	68900	37100	53000	53415.72	29.71	-24	-2780	54466	53732	53366	52632	52266	53550	52450	114	15900	500	39220	100	1	22881180	12241	-55.67	1.84	12	0.36	-961.00	29024.00	60700	20230814	-11.86	36950	20230316	44.79	54500	-1.83	20240104	52400	2.10	20240104	60700	-11.86	20230814	36950	44.79	20230316	0.49	N	161890	500	114 억	6798199	N	N	531	N	N
95	20240104	150831	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	53400	400	2	0.75	3991706500	74732	105.13	52900	54500	52400	68900	37100	53000	53413.87	29.71	-24	-3079	54466	53732	53366	52632	52266	53550	52450	114	15900	500	39220	100	1	22881180	12219	-55.57	1.84	12	0.33	-961.00	29024.00	60700	20230814	-12.03	36950	20230316	44.52	54500	-2.02	20240104	52400	1.91	20240104	60700	-12.03	20230814	36950	44.52	20230316	0.49	N	161890	500	114 억	6798199	N	N	380	N	N
96	20240104	140832	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	53800	800	2	1.51	3234318400	60580	85.22	52900	54500	52400	68900	37100	53000	53389.50	29.71	-24	-1749	54466	53732	53366	52632	52266	53550	52450	114	15900	500	39220	100	1	22881180	12310	-55.98	1.85	12	0.26	-961.00	29024.00	60700	20230814	-11.37	36950	20230316	45.60	54500	-1.28	20240104	52400	2.67	20240104	60700	-11.37	20230814	36950	45.60	20230316	0.49	N	161890	500	114 억	6798199	N	N	380	N	N
97	20240104	130832	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	53100	100	2	0.19	1975737100	37221	52.36	52900	53800	52400	68900	37100	53000	53081.35	29.71	-24	1650	54466	53732	53366	52632	52266	53550	52450	114	15900	500	39220	100	1	22881180	12150	-55.25	1.83	12	0.16	-961.00	29024.00	60700	20230814	-12.52	36950	20230316	43.71	54100	-1.85	20240103	52400	1.34	20240104	60700	-12.52	20230814	36950	43.71	20230316	0.49	N	161890	500	114 억	6798199	N	N	380	N	N
98	20240104	120829	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	53200	200	2	0.38	1604983200	30242	42.54	52900	53800	52400	68900	37100	53000	53071.44	29.71	-24	2756	54466	53732	53366	52632	52266	53550	52450	114	15900	500	39220	100	1	22881180	12173	-55.36	1.83	12	0.13	-961.00	29024.00	60700	20230814	-12.36	36950	20230316	43.98	54100	-1.66	20240103	52400	1.53	20240104	60700	-12.36	20230814	36950	43.98	20230316	0.49	N	161890	500	114 억	6798199	N	N	380	N	N
99	20240104	110829	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	53100	100	2	0.19	1265460600	23859	33.56	52900	53800	52400	68900	37100	53000	53039.20	29.71	-24	3708	54466	53732	53366	52632	52266	53550	52450	114	15900	500	39220	100	1	22881180	12150	-55.25	1.83	12	0.10	-961.00	29024.00	60700	20230814	-12.52	36950	20230316	43.71	54100	-1.85	20240103	52400	1.34	20240104	60700	-12.52	20230814	36950	43.71	20230316	0.49	N	161890	500	114 억	6798199	N	N	380	N	N
100	20240104	100828	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	53000	0	3	0.00	746513000	14051	19.77	52900	53800	52400	68900	37100	53000	53129.23	29.71	-24	1715	54466	53732	53366	52632	52266	53550	52450	114	15900	500	39220	100	1	22881180	12127	-55.15	1.83	12	0.06	-961.00	29024.00	60700	20230814	-12.69	36950	20230316	43.44	54100	-2.03	20240103	52400	1.15	20240104	60700	-12.69	20230814	36950	43.44	20230316	0.49	N	161890	500	114 억	6798199	N	N	380	N	N
101	20240104	090832	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	53200	200	2	0.38	94481500	1788	2.52	52900	53300	52400	68900	37100	53000	52837.92	29.71	-24	-146	54466	53732	53366	52632	52266	53550	52450	114	15900	500	39220	100	1	22881180	12173	-55.36	1.83	12	0.01	-961.00	29024.00	60700	20230814	-12.36	36950	20230316	43.98	54100	-1.66	20240103	52400	1.53	20240104	60700	-12.36	20230814	36950	43.98	20230316	0.49	N	161890	500	114 억	6798199	N	N	380	N	N
102	20240103	160828	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	53000	-500	5	-0.93	3803263000	70997	122.46	53000	54100	53000	69500	37500	53500	53572.92	29.54	0	-11545	54900	54200	53300	52600	51700	54300	52700	114	16000	500	39590	100	1	22881180	12127	-55.15	1.83	12	0.31	-961.00	29024.00	60700	20230814	-12.69	36950	20230316	43.44	54100	-2.03	20240103	52400	1.15	20240102	60700	-12.69	20230814	36950	43.44	20230316	0.54	N	161890	500	114 억	6759651	N	N	380	N	N
103	20240103	150827	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	53600	100	2	0.19	3368916900	62828	108.37	53000	54100	53000	69500	37500	53500	53621.27	29.54	0	-13042	54900	54200	53300	52600	51700	54300	52700	114	16000	500	39590	100	1	22881180	12264	-55.78	1.85	12	0.27	-961.00	29024.00	60700	20230814	-11.70	36950	20230316	45.06	54100	-0.92	20240103	52400	2.29	20240102	60700	-11.70	20230814	36950	45.06	20230316	0.54	N	161890	500	114 억	6759651	N	N	373	N	N
104	20240103	140823	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	53500	0	3	0.00	2899556500	54056	93.24	53000	54100	53000	69500	37500	53500	53639.86	29.54	0	-9523	54900	54200	53300	52600	51700	54300	52700	114	16000	500	39590	100	1	22881180	12241	-55.67	1.84	12	0.24	-961.00	29024.00	60700	20230814	-11.86	36950	20230316	44.79	54100	-1.11	20240103	52400	2.10	20240102	60700	-11.86	20230814	36950	44.79	20230316	0.54	N	161890	500	114 억	6759651	N	N	373	N	N
105	20240103	130826	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	53900	400	2	0.75	2437839600	45438	78.37	53000	54100	53000	69500	37500	53500	53652.00	29.54	0	-6610	54900	54200	53300	52600	51700	54300	52700	114	16000	500	39590	100	1	22881180	12333	-56.09	1.86	12	0.20	-961.00	29024.00	60700	20230814	-11.20	36950	20230316	45.87	54100	-0.37	20240103	52400	2.86	20240102	60700	-11.20	20230814	36950	45.87	20230316	0.54	N	161890	500	114 억	6759651	N	N	373	N	N
106	20240103	120829	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	53600	100	2	0.19	2040869600	38049	65.63	53000	54100	53000	69500	37500	53500	53637.93	29.54	0	-4260	54900	54200	53300	52600	51700	54300	52700	114	16000	500	39590	100	1	22881180	12264	-55.78	1.85	12	0.17	-961.00	29024.00	60700	20230814	-11.70	36950	20230316	45.06	54100	-0.92	20240103	52400	2.29	20240102	60700	-11.70	20230814	36950	45.06	20230316	0.54	N	161890	500	114 억	6759651	N	N	373	N	N
107	20240103	110825	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	53700	200	2	0.37	1612284400	30094	51.91	53000	54000	53000	69500	37500	53500	53574.95	29.54	0	-3059	54900	54200	53300	52600	51700	54300	52700	114	16000	500	39590	100	1	22881180	12287	-55.88	1.85	12	0.13	-961.00	29024.00	60700	20230814	-11.53	36950	20230316	45.33	54000	0.00	20240102	52400	2.48	20240102	60700	-11.53	20230814	36950	45.33	20230316	0.54	N	161890	500	114 억	6759651	N	N	373	N	N
108	20240103	100826	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	53600	100	2	0.19	911716200	17000	29.32	53000	54000	53000	69500	37500	53500	53630.36	29.54	0	277	54900	54200	53300	52600	51700	54300	52700	114	16000	500	39590	100	1	22881180	12264	-55.78	1.85	12	0.07	-961.00	29024.00	60700	20230814	-11.70	36950	20230316	45.06	54000	0.00	20240102	52400	2.29	20240102	60700	-11.70	20230814	36950	45.06	20230316	0.54	N	161890	500	114 억	6759651	N	N	373	N	N
109	20240103	090826	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	53300	-200	5	-0.37	67729000	1268	2.19	53000	53800	53000	69500	37500	53500	53414.04	29.54	0	-502	54900	54200	53300	52600	51700	54300	52700	114	16000	500	39590	100	1	22881180	12196	-55.46	1.84	12	0.01	-961.00	29024.00	60700	20230814	-12.19	36950	20230316	44.25	54000	-1.30	20240102	52400	1.72	20240102	60700	-12.19	20230814	36950	44.25	20230316	0.54	N	161890	500	114 억	6759651	N	N	373	N	N
110	20240102	160824	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	53500	-100	5	-0.19	3099344500	57940	56.19	53500	54000	52400	69600	37600	53600	53492.23	29.61	-9185	-16313	55466	54532	53166	52232	50866	55000	52700	114	16000	500	39660	100	1	22881180	12241	-55.67	1.84	12	0.25	-961.00	29024.00	60700	20230814	-11.86	36950	20230316	44.79	54000	-0.93	20240102	52400	2.10	20240102	60700	-11.86	20230814	36950	44.79	20230316	0.54	N	161890	500	114 억	6774595	N	N	373	N	N
111	20240102	150824	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	53700	100	2	0.19	2916909800	54536	52.89	53500	54000	52400	69600	37600	53600	53485.87	29.61	-9185	-15582	55466	54532	53166	52232	50866	55000	52700	114	16000	500	39660	100	1	22881180	12287	-55.88	1.85	12	0.24	-961.00	29024.00	60700	20230814	-11.53	36950	20230316	45.33	54000	-0.56	20240102	52400	2.48	20240102	60700	-11.53	20230814	36950	45.33	20230316	0.54	N	161890	500	114 억	6774595	N	N	216	N	N
112	20240102	140825	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	53900	300	2	0.56	2248734800	42124	40.85	53500	54000	52400	69600	37600	53600	53383.49	29.61	-9185	-12191	55466	54532	53166	52232	50866	55000	52700	114	16000	500	39660	100	1	22881180	12333	-56.09	1.86	12	0.18	-961.00	29024.00	60700	20230814	-11.20	36950	20230316	45.87	54000	-0.19	20240102	52400	2.86	20240102	60700	-11.20	20230814	36950	45.87	20230316	0.54	N	161890	500	114 억	6774595	N	N	216	N	N
113	20240102	130820	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	53600	0	3	0.00	1570663100	29517	28.63	53500	54000	52400	69600	37600	53600	53211.63	29.61	-9185	-8421	55466	54532	53166	52232	50866	55000	52700	114	16000	500	39660	100	1	22881180	12264	-55.78	1.85	12	0.13	-961.00	29024.00	60700	20230814	-11.70	36950	20230316	45.06	54000	-0.74	20240102	52400	2.29	20240102	60700	-11.70	20230814	36950	45.06	20230316	0.54	N	161890	500	114 억	6774595	N	N	216	N	N
114	20240102	120819	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	53300	-300	5	-0.56	1130117400	21282	20.64	53500	54000	52400	69600	37600	53600	53101.09	29.61	-9185	-6699	55466	54532	53166	52232	50866	55000	52700	114	16000	500	39660	100	1	22881180	12196	-55.46	1.84	12	0.09	-961.00	29024.00	60700	20230814	-12.19	36950	20230316	44.25	54000	-1.30	20240102	52400	1.72	20240102	60700	-12.19	20230814	36950	44.25	20230316	0.54	N	161890	500	114 억	6774595	N	N	216	N	N
115	20240102	110819	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	53300	-300	5	-0.56	802352600	15133	14.68	53500	54000	52400	69600	37600	53600	53018.53	29.61	-9185	-5185	55466	54532	53166	52232	50866	55000	52700	114	16000	500	39660	100	1	22881180	12196	-55.46	1.84	12	0.07	-961.00	29024.00	60700	20230814	-12.19	36950	20230316	44.25	54000	-1.30	20240102	52400	1.72	20240102	60700	-12.19	20230814	36950	44.25	20230316	0.54	N	161890	500	114 억	6774595	N	N	216	N	N
116	20240102	100811	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	53500	-100	5	-0.19	141345300	2639	2.56	53500	54000	53300	69600	37600	53600	53559.56	29.61	-9185	-1270	55466	54532	53166	52232	50866	55000	52700	114	16000	500	39660	100	1	22881180	12241	-55.67	1.84	12	0.01	-961.00	29024.00	60700	20230814	-11.86	36950	20230316	44.79	54000	-0.93	20240102	53300	0.38	20240102	60700	-11.86	20230814	36950	44.79	20230316	0.54	N	161890	500	114 억	6774595	N	N	216	N	N
117	20240102	090802	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	53600	0	3	0.00	0	0	0.00	0	0	0	69600	37600	53600	0.00	29.61	-9185	0	55466	54532	53166	52232	50866	55000	52700	114	16000	500	39660	100	1	22881180	12264	-55.78	1.85	12	0.00	-961.00	29024.00	60700	20230814	-11.70	36950	20230316	45.06	0	0.00	0	0	0.00	0	60700	-11.70	20230814	36950	45.06	20230316	0.54	N	161890	500	114 억	6774595	N	N	216	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History