KissMeData/005070/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120206	55	60.00	KOSPI	화학	N	N	N	Y	60	N	133400	400	2	0.30	10184988300	76695	23.40	130300	135300	128900	172900	93100	133000	132798.46	13.58	0	8418	148400	140700	134500	126800	120600	137600	123700	325	39900	1000	95760	100	1	32510756	43369	150.23	16.55	12	0.24	888.00	8061.00	239548	20230613	-44.31	54231	20230120	145.98	153700	-13.21	20240109	128300	3.98	20240122	242500	-44.99	20230613	56800	134.86	20230125	1.95	N	005070	1000	325 억	4414669	N	N	2014	N	N
3	20240123	110205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	133900	900	2	0.68	9446302200	71169	21.71	130300	135300	128900	172900	93100	133000	132730.38	13.58	0	8274	148400	140700	134500	126800	120600	137600	123700	325	39900	1000	95760	100	1	32510756	43532	150.79	16.61	12	0.22	888.00	8061.00	239548	20230613	-44.10	54231	20230120	146.91	153700	-12.88	20240109	128300	4.36	20240122	242500	-44.78	20230613	56800	135.74	20230125	1.95	N	005070	1000	325 억	4414669	N	N	2014	N	N
4	20240123	100204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	135100	2100	2	1.58	7554325600	57055	17.41	130300	135300	128900	172900	93100	133000	132403.75	13.58	0	7354	148400	140700	134500	126800	120600	137600	123700	325	39900	1000	95760	100	1	32510756	43922	152.14	16.76	12	0.18	888.00	8061.00	239548	20230613	-43.60	54231	20230120	149.12	153700	-12.10	20240109	128300	5.30	20240122	242500	-44.29	20230613	56800	137.85	20230125	1.95	N	005070	1000	325 억	4414669	N	N	2014	N	N
5	20240123	090205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	131700	-1300	5	-0.98	632434200	4832	1.47	130300	132900	130100	172900	93100	133000	130862.44	13.58	0	777	148400	140700	134500	126800	120600	137600	123700	325	39900	1000	95760	100	1	32510756	42817	148.31	16.34	12	0.01	888.00	8061.00	239548	20230613	-45.02	54231	20230120	142.85	153700	-14.31	20240109	128300	2.65	20240122	242500	-45.69	20230613	56800	131.87	20230125	1.95	N	005070	1000	325 억	4414669	N	N	2014	N	N
6	20240119	160204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	138600	1000	2	0.73	35865079300	261407	233.90	139000	142600	132200	178800	96400	137600	137198.62	13.61	0	-2279	141866	139732	138366	136232	134866	139050	135550	325	41200	1000	99070	100	1	32510756	45060	156.08	17.19	12	0.80	888.00	8061.00	239548	20230613	-42.14	54231	20230120	155.57	153700	-9.82	20240109	132200	4.84	20240119	242500	-42.85	20230613	54900	152.46	20230120	1.95	N	005070	1000	325 억	4424435	N	N	1032	N	N
7	20240119	150204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	137500	-100	5	-0.07	33505021700	244356	218.65	139000	142600	132200	178800	96400	137600	137115.41	13.61	0	-610	141866	139732	138366	136232	134866	139050	135550	325	41200	1000	99070	100	1	32510756	44702	154.84	17.06	12	0.75	888.00	8061.00	239548	20230613	-42.60	54231	20230120	153.55	153700	-10.54	20240109	132200	4.01	20240119	242500	-43.30	20230613	54900	150.46	20230120	1.95	N	005070	1000	325 억	4424435	N	N	1552	N	N
8	20240119	140203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	140300	2700	2	1.96	28395261300	207236	185.43	139000	142600	132200	178800	96400	137600	137018.68	13.61	0	-6706	141866	139732	138366	136232	134866	139050	135550	325	41200	1000	99070	100	1	32510756	45613	158.00	17.40	12	0.64	888.00	8061.00	239548	20230613	-41.43	54231	20230120	158.71	153700	-8.72	20240109	132200	6.13	20240119	242500	-42.14	20230613	54900	155.56	20230120	1.95	N	005070	1000	325 억	4424435	N	N	1552	N	N
9	20240119	130204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	137200	-400	5	-0.29	19517118900	144130	128.97	139000	139900	132200	178800	96400	137600	135411.78	13.61	0	-9243	141866	139732	138366	136232	134866	139050	135550	325	41200	1000	99070	100	1	32510756	44605	154.50	17.02	12	0.44	888.00	8061.00	239548	20230613	-42.73	54231	20230120	152.99	153700	-10.74	20240109	132200	3.78	20240119	242500	-43.42	20230613	54900	149.91	20230120	1.95	N	005070	1000	325 억	4424435	N	N	1552	N	N
10	20240119	120205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	132500	-5100	5	-3.71	15730054300	116043	103.83	139000	139900	132200	178800	96400	137600	135551.90	13.61	0	-9125	141866	139732	138366	136232	134866	139050	135550	325	41200	1000	99070	100	1	32510756	43077	149.21	16.44	12	0.36	888.00	8061.00	239548	20230613	-44.69	54231	20230120	144.33	153700	-13.79	20240109	132200	0.23	20240119	242500	-45.36	20230613	54900	141.35	20230120	1.95	N	005070	1000	325 억	4424435	N	N	1552	N	N
11	20240119	110204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	134900	-2700	5	-1.96	10743230000	78786	70.50	139000	139900	134300	178800	96400	137600	136358.06	13.61	0	-10521	141866	139732	138366	136232	134866	139050	135550	325	41200	1000	99070	100	1	32510756	43857	151.91	16.73	12	0.24	888.00	8061.00	239548	20230613	-43.69	54231	20230120	148.75	153700	-12.23	20240109	134300	0.45	20240119	242500	-44.37	20230613	54900	145.72	20230120	1.95	N	005070	1000	325 억	4424435	N	N	1552	N	N
12	20240119	100205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	136800	-800	5	-0.58	5211502000	37865	33.88	139000	139900	136000	178800	96400	137600	137633.84	13.61	0	-3169	141866	139732	138366	136232	134866	139050	135550	325	41200	1000	99070	100	1	32510756	44475	154.05	16.97	12	0.12	888.00	8061.00	239548	20230613	-42.89	54231	20230120	152.25	153700	-11.00	20240109	136000	0.59	20240119	242500	-43.59	20230613	54900	149.18	20230120	1.95	N	005070	1000	325 억	4424435	N	N	1552	N	N
13	20240119	090203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	139400	1800	2	1.31	267696100	1926	1.72	139000	139500	138500	178800	96400	137600	139066.87	13.61	0	246	141866	139732	138366	136232	134866	139050	135550	325	41200	1000	99070	100	1	32510756	45320	156.98	17.29	12	0.01	888.00	8061.00	239548	20230613	-41.81	54231	20230120	157.05	153700	-9.30	20240109	137000	1.75	20240118	242500	-42.52	20230613	54900	153.92	20230120	1.95	N	005070	1000	325 억	4424435	N	N	1552	N	N
14	20240118	160204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	137600	-1500	5	-1.08	15394539000	110897	99.51	138500	140500	137000	180800	97400	139100	138820.17	13.63	0	-4268	141566	140332	139666	138432	137766	140000	138100	325	41700	1000	100150	100	1	32510756	44735	154.95	17.07	12	0.34	888.00	8061.00	239548	20230613	-42.56	54231	20230120	153.73	153700	-10.47	20240109	137000	0.44	20240118	242500	-43.26	20230613	54900	150.64	20230120	1.95	N	005070	1000	325 억	4430096	N	N	1552	N	N
15	20240118	150203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	138000	-1100	5	-0.79	13779326100	99185	89.00	138500	140500	137000	180800	97400	139100	138925.25	13.63	0	-2561	141566	140332	139666	138432	137766	140000	138100	325	41700	1000	100150	100	1	32510756	44865	155.41	17.12	12	0.31	888.00	8061.00	239548	20230613	-42.39	54231	20230120	154.47	153700	-10.21	20240109	137000	0.73	20240118	242500	-43.09	20230613	54900	151.37	20230120	1.95	N	005070	1000	325 억	4430096	N	N	1139	N	N
16	20240118	140204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	138300	-800	5	-0.58	12606152400	90688	81.38	138500	140500	137000	180800	97400	139100	139005.59	13.63	0	-3593	141566	140332	139666	138432	137766	140000	138100	325	41700	1000	100150	100	1	32510756	44962	155.74	17.16	12	0.28	888.00	8061.00	239548	20230613	-42.27	54231	20230120	155.02	153700	-10.02	20240109	137000	0.95	20240118	242500	-42.97	20230613	54900	151.91	20230120	1.95	N	005070	1000	325 억	4430096	N	N	1139	N	N
17	20240118	130203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	138900	-200	5	-0.14	10748448500	77269	69.34	138500	140500	137000	180800	97400	139100	139104.29	13.63	0	-6552	141566	140332	139666	138432	137766	140000	138100	325	41700	1000	100150	100	1	32510756	45157	156.42	17.23	12	0.24	888.00	8061.00	239548	20230613	-42.02	54231	20230120	156.13	153700	-9.63	20240109	137000	1.39	20240118	242500	-42.72	20230613	54900	153.01	20230120	1.95	N	005070	1000	325 억	4430096	N	N	1139	N	N
18	20240118	120204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	138100	-1000	5	-0.72	9884237600	71044	63.75	138500	140500	137000	180800	97400	139100	139128.45	13.63	0	-5295	141566	140332	139666	138432	137766	140000	138100	325	41700	1000	100150	100	1	32510756	44897	155.52	17.13	12	0.22	888.00	8061.00	239548	20230613	-42.35	54231	20230120	154.65	153700	-10.15	20240109	137000	0.80	20240118	242500	-43.05	20230613	54900	151.55	20230120	1.95	N	005070	1000	325 억	4430096	N	N	1139	N	N
19	20240118	110204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	139500	400	2	0.29	7769853400	55818	50.09	138500	140500	137000	180800	97400	139100	139200.04	13.63	0	-2203	141566	140332	139666	138432	137766	140000	138100	325	41700	1000	100150	100	1	32510756	45353	157.09	17.31	12	0.17	888.00	8061.00	239548	20230613	-41.77	54231	20230120	157.23	153700	-9.24	20240109	137000	1.82	20240118	242500	-42.47	20230613	54900	154.10	20230120	1.95	N	005070	1000	325 억	4430096	N	N	1139	N	N
20	20240118	100204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	140000	900	2	0.65	5916289300	42540	38.17	138500	140500	137000	180800	97400	139100	139075.83	13.63	0	-740	141566	140332	139666	138432	137766	140000	138100	325	41700	1000	100150	100	1	32510756	45515	157.66	17.37	12	0.13	888.00	8061.00	239548	20230613	-41.56	54231	20230120	158.15	153700	-8.91	20240109	137000	2.19	20240118	242500	-42.27	20230613	54900	155.01	20230120	1.95	N	005070	1000	325 억	4430096	N	N	1139	N	N
21	20240118	090203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	139900	800	2	0.58	440530000	3173	2.85	138500	140000	138500	180800	97400	139100	138824.65	13.63	0	675	141566	140332	139666	138432	137766	140000	138100	325	41700	1000	100150	100	1	32510756	45483	157.55	17.36	12	0.01	888.00	8061.00	239548	20230613	-41.60	54231	20230120	157.97	153700	-8.98	20240109	138500	1.01	20240118	242500	-42.31	20230613	54900	154.83	20230120	1.95	N	005070	1000	325 억	4430096	N	N	1139	N	N
22	20240117	160202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	139100	-2200	5	-1.56	15438110700	110516	128.12	140000	140900	139000	183600	99000	141300	139693.83	13.70	-400	-25037	143700	142500	140500	139300	137300	143100	139900	325	42300	1000	101730	100	1	32510756	45222	156.64	17.26	12	0.34	888.00	8061.00	239548	20230613	-41.93	54231	20230111	156.50	153700	-9.50	20240109	138500	0.43	20240103	242500	-42.64	20230613	54900	153.37	20230120	1.95	N	005070	1000	325 억	4453699	N	N	1139	N	N
23	20240117	150204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	139800	-1500	5	-1.06	13509939600	96675	112.07	140000	140900	139000	183600	99000	141300	139745.29	13.70	-400	-19986	143700	142500	140500	139300	137300	143100	139900	325	42300	1000	101730	100	1	32510756	45450	157.43	17.34	12	0.30	888.00	8061.00	239548	20230613	-41.64	54231	20230111	157.79	153700	-9.04	20240109	138500	0.94	20240103	242500	-42.35	20230613	54900	154.64	20230120	1.95	N	005070	1000	325 억	4453699	N	N	2552	N	N
24	20240117	140203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	140000	-1300	5	-0.92	11835009400	84692	98.18	140000	140900	139000	183600	99000	141300	139741.01	13.70	-400	-17726	143700	142500	140500	139300	137300	143100	139900	325	42300	1000	101730	100	1	32510756	45515	157.66	17.37	12	0.26	888.00	8061.00	239548	20230613	-41.56	54231	20230111	158.15	153700	-8.91	20240109	138500	1.08	20240103	242500	-42.27	20230613	54900	155.01	20230120	1.95	N	005070	1000	325 억	4453699	N	N	2552	N	N
25	20240117	130203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	139700	-1600	5	-1.13	9938159400	71148	82.48	140000	140900	139000	183600	99000	141300	139681.97	13.70	-400	-16078	143700	142500	140500	139300	137300	143100	139900	325	42300	1000	101730	100	1	32510756	45418	157.32	17.33	12	0.22	888.00	8061.00	239548	20230613	-41.68	54231	20230111	157.60	153700	-9.11	20240109	138500	0.87	20240103	242500	-42.39	20230613	54900	154.46	20230120	1.95	N	005070	1000	325 억	4453699	N	N	2552	N	N
26	20240117	120204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	139300	-2000	5	-1.42	9201690800	65871	76.36	140000	140900	139000	183600	99000	141300	139691.59	13.70	-400	-14891	143700	142500	140500	139300	137300	143100	139900	325	42300	1000	101730	100	1	32510756	45287	156.87	17.28	12	0.20	888.00	8061.00	239548	20230613	-41.85	54231	20230111	156.86	153700	-9.37	20240109	138500	0.58	20240103	242500	-42.56	20230613	54900	153.73	20230120	1.95	N	005070	1000	325 억	4453699	N	N	2552	N	N
27	20240117	110204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	139900	-1400	5	-0.99	6591691800	47144	54.65	140000	140900	139300	183600	99000	141300	139819.09	13.70	-400	-9195	143700	142500	140500	139300	137300	143100	139900	325	42300	1000	101730	100	1	32510756	45483	157.55	17.36	12	0.15	888.00	8061.00	239548	20230613	-41.60	54231	20230111	157.97	153700	-8.98	20240109	138500	1.01	20240103	242500	-42.31	20230613	54900	154.83	20230120	1.95	N	005070	1000	325 억	4453699	N	N	2552	N	N
28	20240117	100203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	139500	-1800	5	-1.27	4518482200	32312	37.46	140000	140900	139300	183600	99000	141300	139837.28	13.70	-400	-8833	143700	142500	140500	139300	137300	143100	139900	325	42300	1000	101730	100	1	32510756	45353	157.09	17.31	12	0.10	888.00	8061.00	239548	20230613	-41.77	54231	20230111	157.23	153700	-9.24	20240109	138500	0.72	20240103	242500	-42.47	20230613	54900	154.10	20230120	1.95	N	005070	1000	325 억	4453699	N	N	2552	N	N
29	20240117	090203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	140700	-600	5	-0.42	286450600	2042	2.37	140000	140900	140000	183600	99000	141300	140258.52	13.70	-400	-209	143700	142500	140500	139300	137300	143100	139900	325	42300	1000	101730	100	1	32510756	45743	158.45	17.45	12	0.01	888.00	8061.00	239548	20230613	-41.26	54231	20230111	159.45	153700	-8.46	20240109	138500	1.59	20240103	242500	-41.98	20230613	54900	156.28	20230120	1.95	N	005070	1000	325 억	4453699	N	N	2552	N	N
30	20240116	160203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	141300	1300	2	0.93	12008479700	85600	80.78	139100	141700	138500	182000	98000	140000	140282.27	13.71	0	-339	144000	142000	140500	138500	137000	141250	137750	325	42000	1000	100800	100	1	32510756	45938	159.12	17.53	12	0.26	888.00	8061.00	239548	20230613	-41.01	53836	20230110	162.46	153700	-8.07	20240109	138500	2.02	20240116	242500	-41.73	20230613	54900	157.38	20230120	1.94	N	005070	1000	325 억	4456560	N	N	2552	N	N
31	20240116	150203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	140000	0	3	0.00	10331995700	73706	69.55	139100	141700	138500	182000	98000	140000	140178.49	13.71	0	-2532	144000	142000	140500	138500	137000	141250	137750	325	42000	1000	100800	100	1	32510756	45515	157.66	17.37	12	0.23	888.00	8061.00	239548	20230613	-41.56	53836	20230110	160.05	153700	-8.91	20240109	138500	1.08	20240116	242500	-42.27	20230613	54900	155.01	20230120	1.94	N	005070	1000	325 억	4456560	N	N	1693	N	N
32	20240116	140203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	140600	600	2	0.43	9078255800	64781	61.13	139100	141700	138500	182000	98000	140000	140137.63	13.71	0	848	144000	142000	140500	138500	137000	141250	137750	325	42000	1000	100800	100	1	32510756	45710	158.33	17.44	12	0.20	888.00	8061.00	239548	20230613	-41.31	53836	20230110	161.16	153700	-8.52	20240109	138500	1.52	20240116	242500	-42.02	20230613	54900	156.10	20230120	1.94	N	005070	1000	325 억	4456560	N	N	1693	N	N
33	20240116	130203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	140800	800	2	0.57	8472121200	60472	57.07	139100	141700	138500	182000	98000	140000	140099.90	13.71	0	1324	144000	142000	140500	138500	137000	141250	137750	325	42000	1000	100800	100	1	32510756	45775	158.56	17.47	12	0.19	888.00	8061.00	239548	20230613	-41.22	53836	20230110	161.54	153700	-8.39	20240109	138500	1.66	20240116	242500	-41.94	20230613	54900	156.47	20230120	1.94	N	005070	1000	325 억	4456560	N	N	1693	N	N
34	20240116	120203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	140600	600	2	0.43	7513781700	53677	50.65	139100	141700	138500	182000	98000	140000	139981.40	13.71	0	1313	144000	142000	140500	138500	137000	141250	137750	325	42000	1000	100800	100	1	32510756	45710	158.33	17.44	12	0.17	888.00	8061.00	239548	20230613	-41.31	53836	20230110	161.16	153700	-8.52	20240109	138500	1.52	20240116	242500	-42.02	20230613	54900	156.10	20230120	1.94	N	005070	1000	325 억	4456560	N	N	1693	N	N
35	20240116	110203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	140800	800	2	0.57	6098957400	43651	41.19	139100	141700	138500	182000	98000	140000	139720.90	13.71	0	2528	144000	142000	140500	138500	137000	141250	137750	325	42000	1000	100800	100	1	32510756	45775	158.56	17.47	12	0.13	888.00	8061.00	239548	20230613	-41.22	53836	20230110	161.54	153700	-8.39	20240109	138500	1.66	20240116	242500	-41.94	20230613	54900	156.47	20230120	1.94	N	005070	1000	325 억	4456560	N	N	1693	N	N
36	20240116	100203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	139000	-1000	5	-0.71	3941178200	28194	26.61	139100	141700	138500	182000	98000	140000	139787.83	13.71	0	-512	144000	142000	140500	138500	137000	141250	137750	325	42000	1000	100800	100	1	32510756	45190	156.53	17.24	12	0.09	888.00	8061.00	239548	20230613	-41.97	53836	20230110	158.19	153700	-9.56	20240109	138500	0.36	20240116	242500	-42.68	20230613	54900	153.19	20230120	1.94	N	005070	1000	325 억	4456560	N	N	1693	N	N
37	20240116	090202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	139000	-1000	5	-0.71	488594800	3515	3.32	139100	139300	138500	182000	98000	140000	139002.50	13.71	0	63	144000	142000	140500	138500	137000	141250	137750	325	42000	1000	100800	100	1	32510756	45190	156.53	17.24	12	0.01	888.00	8061.00	239548	20230613	-41.97	53836	20230110	158.19	153700	-9.56	20240109	138500	0.36	20240116	242500	-42.68	20230613	54900	153.19	20230120	1.94	N	005070	1000	325 억	4456560	N	N	1693	N	N
38	20240115	160203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	140000	-2000	5	-1.41	14733902400	105190	119.65	141000	142500	139000	184600	99400	142000	140068.32	13.74	0	-11174	144733	143366	141733	140366	138733	142550	139550	325	42600	1000	102240	100	1	32510756	45515	157.66	17.37	12	0.32	888.00	8061.00	239548	20230613	-41.56	53243	20230109	162.95	153700	-8.91	20240109	138500	1.08	20240103	242500	-42.27	20230613	54900	155.01	20230120	1.94	N	005070	1000	325 억	4467135	N	N	1693	N	N
39	20240115	150203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	139100	-2900	5	-2.04	13200444600	94215	107.16	141000	142500	139000	184600	99400	142000	140108.53	13.74	0	-12449	144733	143366	141733	140366	138733	142550	139550	325	42600	1000	102240	100	1	32510756	45222	156.64	17.26	12	0.29	888.00	8061.00	239548	20230613	-41.93	53243	20230109	161.26	153700	-9.50	20240109	138500	0.43	20240103	242500	-42.64	20230613	54900	153.37	20230120	1.94	N	005070	1000	325 억	4467135	N	N	718	N	N
40	20240115	140203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	139600	-2400	5	-1.69	9941203900	70806	80.54	141000	142500	139400	184600	99400	142000	140399.16	13.74	0	-9841	144733	143366	141733	140366	138733	142550	139550	325	42600	1000	102240	100	1	32510756	45385	157.21	17.32	12	0.22	888.00	8061.00	239548	20230613	-41.72	53243	20230109	162.19	153700	-9.17	20240109	138500	0.79	20240103	242500	-42.43	20230613	54900	154.28	20230120	1.94	N	005070	1000	325 억	4467135	N	N	718	N	N
41	20240115	130202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	139700	-2300	5	-1.62	8018605300	57032	64.87	141000	142500	139400	184600	99400	142000	140596.80	13.74	0	-8423	144733	143366	141733	140366	138733	142550	139550	325	42600	1000	102240	100	1	32510756	45418	157.32	17.33	12	0.18	888.00	8061.00	239548	20230613	-41.68	53243	20230109	162.38	153700	-9.11	20240109	138500	0.87	20240103	242500	-42.39	20230613	54900	154.46	20230120	1.94	N	005070	1000	325 억	4467135	N	N	718	N	N
42	20240115	120202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	140100	-1900	5	-1.34	7076738400	50297	57.21	141000	142500	139400	184600	99400	142000	140697.38	13.74	0	-5803	144733	143366	141733	140366	138733	142550	139550	325	42600	1000	102240	100	1	32510756	45548	157.77	17.38	12	0.15	888.00	8061.00	239548	20230613	-41.51	53243	20230109	163.13	153700	-8.85	20240109	138500	1.16	20240103	242500	-42.23	20230613	54900	155.19	20230120	1.94	N	005070	1000	325 억	4467135	N	N	718	N	N
43	20240115	110202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	140300	-1700	5	-1.20	5999503400	42598	48.45	141000	142500	139400	184600	99400	142000	140838.31	13.74	0	-4936	144733	143366	141733	140366	138733	142550	139550	325	42600	1000	102240	100	1	32510756	45613	158.00	17.40	12	0.13	888.00	8061.00	239548	20230613	-41.43	53243	20230109	163.51	153700	-8.72	20240109	138500	1.30	20240103	242500	-42.14	20230613	54900	155.56	20230120	1.94	N	005070	1000	325 억	4467135	N	N	718	N	N
44	20240115	100202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	141100	-900	5	-0.63	3645512000	25814	29.36	141000	142500	139400	184600	99400	142000	141220.38	13.74	0	-3478	144733	143366	141733	140366	138733	142550	139550	325	42600	1000	102240	100	1	32510756	45873	158.90	17.50	12	0.08	888.00	8061.00	239548	20230613	-41.10	53243	20230109	165.01	153700	-8.20	20240109	138500	1.88	20240103	242500	-41.81	20230613	54900	157.01	20230120	1.94	N	005070	1000	325 억	4467135	N	N	718	N	N
45	20240115	090203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	141900	-100	5	-0.07	420179300	2973	3.38	141000	142000	140800	184600	99400	142000	141317.29	13.74	0	-376	144733	143366	141733	140366	138733	142550	139550	325	42600	1000	102240	100	1	32510756	46133	159.80	17.60	12	0.01	888.00	8061.00	239548	20230613	-40.76	53243	20230109	166.51	153700	-7.68	20240109	138500	2.45	20240103	242500	-41.48	20230613	54900	158.47	20230120	1.94	N	005070	1000	325 억	4467135	N	N	718	N	N
46	20240112	160203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	142000	-1100	5	-0.77	12336026800	87213	69.95	143100	143100	140100	186000	100200	143100	141440.70	13.74	2505	-1422	148833	145966	144533	141666	140233	145250	140950	325	42900	1000	103030	100	1	32510756	46165	159.91	17.62	12	0.27	888.00	8061.00	239548	20230613	-40.72	51663	20230106	174.86	153700	-7.61	20240109	138500	2.53	20240103	242500	-41.44	20230613	54900	158.65	20230120	1.94	N	005070	1000	325 억	4466976	N	N	718	N	N
47	20240112	150203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	142000	-1100	5	-0.77	10974259500	77597	62.24	143100	143100	140100	186000	100200	143100	141421.32	13.74	2505	-1847	148833	145966	144533	141666	140233	145250	140950	325	42900	1000	103030	100	1	32510756	46165	159.91	17.62	12	0.24	888.00	8061.00	239548	20230613	-40.72	51663	20230106	174.86	153700	-7.61	20240109	138500	2.53	20240103	242500	-41.44	20230613	54900	158.65	20230120	1.94	N	005070	1000	325 억	4466976	N	N	62	N	N
48	20240112	140202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	140900	-2200	5	-1.54	10117030000	71529	57.37	143100	143100	140100	186000	100200	143100	141434.15	13.74	2505	-1157	148833	145966	144533	141666	140233	145250	140950	325	42900	1000	103030	100	1	32510756	45808	158.67	17.48	12	0.22	888.00	8061.00	239548	20230613	-41.18	51663	20230106	172.73	153700	-8.33	20240109	138500	1.73	20240103	242500	-41.90	20230613	54900	156.65	20230120	1.94	N	005070	1000	325 억	4466976	N	N	62	N	N
49	20240112	130201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	142000	-1100	5	-0.77	8569778600	60567	48.58	143100	143100	140100	186000	100200	143100	141486.36	13.74	2505	186	148833	145966	144533	141666	140233	145250	140950	325	42900	1000	103030	100	1	32510756	46165	159.91	17.62	12	0.19	888.00	8061.00	239548	20230613	-40.72	51663	20230106	174.86	153700	-7.61	20240109	138500	2.53	20240103	242500	-41.44	20230613	54900	158.65	20230120	1.94	N	005070	1000	325 억	4466976	N	N	62	N	N
50	20240112	120202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	142300	-800	5	-0.56	7805117400	55181	44.26	143100	143100	140100	186000	100200	143100	141438.76	13.74	2505	2335	148833	145966	144533	141666	140233	145250	140950	325	42900	1000	103030	100	1	32510756	46263	160.25	17.65	12	0.17	888.00	8061.00	239548	20230613	-40.60	51663	20230106	175.44	153700	-7.42	20240109	138500	2.74	20240103	242500	-41.32	20230613	54900	159.20	20230120	1.94	N	005070	1000	325 억	4466976	N	N	62	N	N
51	20240112	110201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	142300	-800	5	-0.56	6918456800	48948	39.26	143100	143100	140100	186000	100200	143100	141334.63	13.74	2505	3707	148833	145966	144533	141666	140233	145250	140950	325	42900	1000	103030	100	1	32510756	46263	160.25	17.65	12	0.15	888.00	8061.00	239548	20230613	-40.60	51663	20230106	175.44	153700	-7.42	20240109	138500	2.74	20240103	242500	-41.32	20230613	54900	159.20	20230120	1.94	N	005070	1000	325 억	4466976	N	N	62	N	N
52	20240112	100202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	141100	-2000	5	-1.40	4684979900	33201	26.63	143100	143100	140100	186000	100200	143100	141095.60	13.74	2505	-106	148833	145966	144533	141666	140233	145250	140950	325	42900	1000	103030	100	1	32510756	45873	158.90	17.50	12	0.10	888.00	8061.00	239548	20230613	-41.10	51663	20230106	173.12	153700	-8.20	20240109	138500	1.88	20240103	242500	-41.81	20230613	54900	157.01	20230120	1.94	N	005070	1000	325 억	4466976	N	N	62	N	N
53	20240112	090202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	142800	-300	5	-0.21	302771500	2120	1.70	143100	143100	142100	186000	100200	143100	142781.94	13.74	2505	-1134	148833	145966	144533	141666	140233	145250	140950	325	42900	1000	103030	100	1	32510756	46425	160.81	17.71	12	0.01	888.00	8061.00	239548	20230613	-40.39	51663	20230106	176.41	153700	-7.09	20240109	138500	3.10	20240103	242500	-41.11	20230613	54900	160.11	20230120	1.94	N	005070	1000	325 억	4466976	N	N	62	N	N
54	20240111	160201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	143100	-2800	5	-1.92	17808652000	122955	136.38	146300	147400	143100	189600	102200	145900	144847.86	13.75	-857	-25855	151166	148532	146866	144232	142566	147700	143400	325	43700	1000	105040	100	1	32510756	46523	161.15	17.75	12	0.38	888.00	8061.00	239548	20230613	-40.26	51663	20230106	176.99	153700	-6.90	20240109	138500	3.32	20240103	242500	-40.99	20230613	54900	160.66	20230111	1.94	N	005070	1000	325 억	4469225	N	N	62	N	N
55	20240111	150202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	144000	-1900	5	-1.30	14226097500	97967	108.67	146300	147400	143100	189600	102200	145900	145213.07	13.75	-857	-20908	151166	148532	146866	144232	142566	147700	143400	325	43700	1000	105040	100	1	32510756	46815	162.16	17.86	12	0.30	888.00	8061.00	239548	20230613	-39.89	51663	20230106	178.73	153700	-6.31	20240109	138500	3.97	20240103	242500	-40.62	20230613	54900	162.30	20230111	1.94	N	005070	1000	325 억	4469225	N	N	754	N	N
56	20240111	140202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	143300	-2600	5	-1.78	12107295800	83215	92.30	146300	147400	143100	189600	102200	145900	145494.09	13.75	-857	-17041	151166	148532	146866	144232	142566	147700	143400	325	43700	1000	105040	100	1	32510756	46588	161.37	17.78	12	0.26	888.00	8061.00	239548	20230613	-40.18	51663	20230106	177.37	153700	-6.77	20240109	138500	3.47	20240103	242500	-40.91	20230613	54900	161.02	20230111	1.94	N	005070	1000	325 억	4469225	N	N	754	N	N
57	20240111	130201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	145100	-800	5	-0.55	8215330000	56222	62.36	146300	147400	145100	189600	102200	145900	146123.10	13.75	-857	-7101	151166	148532	146866	144232	142566	147700	143400	325	43700	1000	105040	100	1	32510756	47173	163.40	18.00	12	0.17	888.00	8061.00	239548	20230613	-39.43	51663	20230106	180.86	153700	-5.60	20240109	138500	4.77	20240103	242500	-40.16	20230613	54900	164.30	20230111	1.94	N	005070	1000	325 억	4469225	N	N	754	N	N
58	20240111	120202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	146100	200	2	0.14	6004710500	41018	45.50	146300	147400	145400	189600	102200	145900	146392.23	13.75	-857	-540	151166	148532	146866	144232	142566	147700	143400	325	43700	1000	105040	100	1	32510756	47498	164.53	18.12	12	0.13	888.00	8061.00	239548	20230613	-39.01	51663	20230106	182.79	153700	-4.94	20240109	138500	5.49	20240103	242500	-39.75	20230613	54900	166.12	20230111	1.94	N	005070	1000	325 억	4469225	N	N	754	N	N
59	20240111	110202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	146700	800	2	0.55	4967082300	33931	37.64	146300	147400	145400	189600	102200	145900	146387.91	13.75	-857	-678	151166	148532	146866	144232	142566	147700	143400	325	43700	1000	105040	100	1	32510756	47693	165.20	18.20	12	0.10	888.00	8061.00	239548	20230613	-38.76	51663	20230106	183.96	153700	-4.55	20240109	138500	5.92	20240103	242500	-39.51	20230613	54900	167.21	20230111	1.94	N	005070	1000	325 억	4469225	N	N	754	N	N
60	20240111	100202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	146400	500	2	0.34	3146068800	21460	23.80	146300	147400	145400	189600	102200	145900	146601.92	13.75	-857	283	151166	148532	146866	144232	142566	147700	143400	325	43700	1000	105040	100	1	32510756	47596	164.86	18.16	12	0.07	888.00	8061.00	239548	20230613	-38.88	51663	20230106	183.37	153700	-4.75	20240109	138500	5.70	20240103	242500	-39.63	20230613	54900	166.67	20230111	1.94	N	005070	1000	325 억	4469225	N	N	754	N	N
61	20240111	090201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	146200	300	2	0.21	319906700	2191	2.43	146300	146700	145400	189600	102200	145900	146010.05	13.75	-857	90	151166	148532	146866	144232	142566	147700	143400	325	43700	1000	105040	100	1	32510756	47531	164.64	18.14	12	0.01	888.00	8061.00	239548	20230613	-38.97	51663	20230106	182.99	153700	-4.88	20240109	138500	5.56	20240103	242500	-39.71	20230613	54900	166.30	20230111	1.94	N	005070	1000	325 억	4469225	N	N	754	N	N
62	20240110	160201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	145900	-2600	5	-1.75	13071675300	89266	77.98	148100	149500	145200	193000	104000	148500	146434.96	13.75	-208	-2023	155433	151966	150233	146766	145033	151100	145900	325	44500	1000	106920	100	1	32510756	47433	164.30	18.10	12	0.27	888.00	8061.00	239548	20230613	-39.09	51268	20230104	184.58	153700	-5.07	20240109	138500	5.34	20240103	242500	-39.84	20230613	54500	167.71	20230110	1.94	N	005070	1000	325 억	4470649	N	N	754	N	N
63	20240110	150201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	146200	-2300	5	-1.55	11619345400	79309	69.28	148100	149500	145200	193000	104000	148500	146504.68	13.75	-208	1309	155433	151966	150233	146766	145033	151100	145900	325	44500	1000	106920	100	1	32510756	47531	164.64	18.14	12	0.24	888.00	8061.00	239548	20230613	-38.97	51268	20230104	185.17	153700	-4.88	20240109	138500	5.56	20240103	242500	-39.71	20230613	54500	168.26	20230110	1.94	N	005070	1000	325 억	4470649	N	N	301	N	N
64	20240110	140202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	147400	-1100	5	-0.74	10418752700	71102	62.11	148100	149500	145200	193000	104000	148500	146529.63	13.75	-208	2624	155433	151966	150233	146766	145033	151100	145900	325	44500	1000	106920	100	1	32510756	47921	165.99	18.29	12	0.22	888.00	8061.00	239548	20230613	-38.47	51268	20230104	187.51	153700	-4.10	20240109	138500	6.43	20240103	242500	-39.22	20230613	54500	170.46	20230110	1.94	N	005070	1000	325 억	4470649	N	N	301	N	N
65	20240110	130201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	146300	-2200	5	-1.48	9008386300	61492	53.71	148100	149500	145200	193000	104000	148500	146493.52	13.75	-208	1532	155433	151966	150233	146766	145033	151100	145900	325	44500	1000	106920	100	1	32510756	47563	164.75	18.15	12	0.19	888.00	8061.00	239548	20230613	-38.93	51268	20230104	185.36	153700	-4.81	20240109	138500	5.63	20240103	242500	-39.67	20230613	54500	168.44	20230110	1.94	N	005070	1000	325 억	4470649	N	N	301	N	N
66	20240110	120201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	146000	-2500	5	-1.68	8348179400	56968	49.76	148100	149500	145200	193000	104000	148500	146538.01	13.75	-208	2116	155433	151966	150233	146766	145033	151100	145900	325	44500	1000	106920	100	1	32510756	47466	164.41	18.11	12	0.18	888.00	8061.00	239548	20230613	-39.05	51268	20230104	184.78	153700	-5.01	20240109	138500	5.42	20240103	242500	-39.79	20230613	54500	167.89	20230110	1.94	N	005070	1000	325 억	4470649	N	N	301	N	N
67	20240110	110201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	146000	-2500	5	-1.68	7447866800	50798	44.37	148100	149500	145200	193000	104000	148500	146613.50	13.75	-208	3002	155433	151966	150233	146766	145033	151100	145900	325	44500	1000	106920	100	1	32510756	47466	164.41	18.11	12	0.16	888.00	8061.00	239548	20230613	-39.05	51268	20230104	184.78	153700	-5.01	20240109	138500	5.42	20240103	242500	-39.79	20230613	54500	167.89	20230110	1.94	N	005070	1000	325 억	4470649	N	N	301	N	N
68	20240110	100201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	146300	-2200	5	-1.48	5111172200	34786	30.39	148100	149500	145200	193000	104000	148500	146927.22	13.75	-208	577	155433	151966	150233	146766	145033	151100	145900	325	44500	1000	106920	100	1	32510756	47563	164.75	18.15	12	0.11	888.00	8061.00	239548	20230613	-38.93	51268	20230104	185.36	153700	-4.81	20240109	138500	5.63	20240103	242500	-39.67	20230613	54500	168.44	20230110	1.94	N	005070	1000	325 억	4470649	N	N	301	N	N
69	20240110	090201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	148800	300	2	0.20	242514600	1635	1.43	148100	149500	148100	193000	104000	148500	148315.34	13.75	-208	529	155433	151966	150233	146766	145033	151100	145900	325	44500	1000	106920	100	1	32510756	48376	167.57	18.46	12	0.01	888.00	8061.00	239548	20230613	-37.88	51268	20230104	190.24	153700	-3.19	20240109	138500	7.44	20240103	242500	-38.64	20230613	54500	173.03	20230110	1.94	N	005070	1000	325 억	4470649	N	N	301	N	N
70	20240109	160201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	148500	-2000	5	-1.33	17190931200	113762	47.41	152000	153700	148500	195600	105400	150500	151119.23	13.79	6065	-10764	157966	154232	149666	145932	141366	156100	147800	325	45100	1000	108360	100	1	32510756	48278	167.23	18.42	12	0.35	888.00	8061.00	239548	20230613	-38.01	51169	20230103	190.21	153700	-3.38	20240109	138500	7.22	20240103	242500	-38.76	20230613	53900	175.51	20230109	1.94	N	005070	1000	325 억	4482004	N	N	301	N	N
71	20240109	150201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	149600	-900	5	-0.60	15517862900	102524	42.73	152000	153700	148500	195600	105400	150500	151358.34	13.79	6065	-9044	157966	154232	149666	145932	141366	156100	147800	325	45100	1000	108360	100	1	32510756	48636	168.47	18.56	12	0.32	888.00	8061.00	239548	20230613	-37.55	51169	20230103	192.36	153700	-2.67	20240109	138500	8.01	20240103	242500	-38.31	20230613	53900	177.55	20230109	1.94	N	005070	1000	325 억	4482004	N	N	725	N	N
72	20240109	140201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	150400	-100	5	-0.07	13392938900	88315	36.80	152000	153700	149600	195600	105400	150500	151649.65	13.79	6065	-6523	157966	154232	149666	145932	141366	156100	147800	325	45100	1000	108360	100	1	32510756	48896	169.37	18.66	12	0.27	888.00	8061.00	239548	20230613	-37.22	51169	20230103	193.93	153700	-2.15	20240109	138500	8.59	20240103	242500	-37.98	20230613	53900	179.04	20230109	1.94	N	005070	1000	325 억	4482004	N	N	725	N	N
73	20240109	130201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	150000	-500	5	-0.33	12099235000	79686	33.21	152000	153700	149900	195600	105400	150500	151836.40	13.79	6065	-7914	157966	154232	149666	145932	141366	156100	147800	325	45100	1000	108360	100	1	32510756	48766	168.92	18.61	12	0.25	888.00	8061.00	239548	20230613	-37.38	51169	20230103	193.15	153700	-2.41	20240109	138500	8.30	20240103	242500	-38.14	20230613	53900	178.29	20230109	1.94	N	005070	1000	325 억	4482004	N	N	725	N	N
74	20240109	120202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	150700	200	2	0.13	10383513200	68287	28.46	152000	153700	150500	195600	105400	150500	152056.95	13.79	6065	-5270	157966	154232	149666	145932	141366	156100	147800	325	45100	1000	108360	100	1	32510756	48994	169.71	18.69	12	0.21	888.00	8061.00	239548	20230613	-37.09	51169	20230103	194.51	153700	-1.95	20240109	138500	8.81	20240103	242500	-37.86	20230613	53900	179.59	20230109	1.94	N	005070	1000	325 억	4482004	N	N	725	N	N
75	20240109	110201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	150900	400	2	0.27	9091843100	59722	24.89	152000	153700	150500	195600	105400	150500	152236.08	13.79	6065	-6044	157966	154232	149666	145932	141366	156100	147800	325	45100	1000	108360	100	1	32510756	49059	169.93	18.72	12	0.18	888.00	8061.00	239548	20230613	-37.01	51169	20230103	194.91	153700	-1.82	20240109	138500	8.95	20240103	242500	-37.77	20230613	53900	179.96	20230109	1.94	N	005070	1000	325 억	4482004	N	N	725	N	N
76	20240109	100201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	151700	1200	2	0.80	6766384800	44334	18.48	152000	153700	151600	195600	105400	150500	152622.93	13.79	6065	-3082	157966	154232	149666	145932	141366	156100	147800	325	45100	1000	108360	100	1	32510756	49319	170.83	18.82	12	0.14	888.00	8061.00	239548	20230613	-36.67	51169	20230103	196.47	153700	-1.30	20240109	138500	9.53	20240103	242500	-37.44	20230613	53900	181.45	20230109	1.94	N	005070	1000	325 억	4482004	N	N	725	N	N
77	20240109	090201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	152600	2100	2	1.40	660899000	4333	1.81	152000	153000	151800	195600	105400	150500	152526.89	13.79	6065	-342	157966	154232	149666	145932	141366	156100	147800	325	45100	1000	108360	100	1	32510756	49611	171.85	18.93	12	0.01	888.00	8061.00	239548	20230613	-36.30	51169	20230103	198.23	153400	-0.52	20240108	138500	10.18	20240103	242500	-37.07	20230613	53900	183.12	20230109	1.94	N	005070	1000	325 억	4482004	N	N	725	N	N
78	20240108	160201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	150500	5400	2	3.72	35976159700	239056	168.59	148000	153400	145100	188600	101600	145100	150493.27	13.72	2787	75016	152033	148566	144233	140766	136433	150300	142500	325	43500	1000	104470	100	1	32510756	48929	169.48	18.67	12	0.74	888.00	8061.00	239548	20230613	-37.17	51169	20230103	194.12	153400	-1.89	20240108	138500	8.66	20240103	242500	-37.94	20230613	53900	179.22	20230109	1.95	N	005070	1000	325 억	4460269	N	N	725	N	N
79	20240108	150201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	151100	6000	2	4.14	33995061000	225912	159.32	148000	153400	145100	188600	101600	145100	150479.93	13.72	2787	73599	152033	148566	144233	140766	136433	150300	142500	325	43500	1000	104470	100	1	32510756	49124	170.16	18.74	12	0.69	888.00	8061.00	239548	20230613	-36.92	51169	20230103	195.30	153400	-1.50	20240108	138500	9.10	20240103	242500	-37.69	20230613	53900	180.33	20230109	1.95	N	005070	1000	325 억	4460269	N	N	3345	N	N
80	20240108	140201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	151000	5900	2	4.07	30789657700	204692	144.36	148000	153400	145100	188600	101600	145100	150420.23	13.72	2787	65142	152033	148566	144233	140766	136433	150300	142500	325	43500	1000	104470	100	1	32510756	49091	170.05	18.73	12	0.63	888.00	8061.00	239548	20230613	-36.96	51169	20230103	195.10	153400	-1.56	20240108	138500	9.03	20240103	242500	-37.73	20230613	53900	180.15	20230109	1.95	N	005070	1000	325 억	4460269	N	N	3345	N	N
81	20240108	130200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	151100	6000	2	4.14	27249587200	181180	127.78	148000	153400	145100	188600	101600	145100	150401.51	13.72	2787	55504	152033	148566	144233	140766	136433	150300	142500	325	43500	1000	104470	100	1	32510756	49124	170.16	18.74	12	0.56	888.00	8061.00	239548	20230613	-36.92	51169	20230103	195.30	153400	-1.50	20240108	138500	9.10	20240103	242500	-37.69	20230613	53900	180.33	20230109	1.95	N	005070	1000	325 억	4460269	N	N	3345	N	N
82	20240108	120201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	151600	6500	2	4.48	24272194000	161546	113.93	148000	153400	145100	188600	101600	145100	150250.38	13.72	2787	44282	152033	148566	144233	140766	136433	150300	142500	325	43500	1000	104470	100	1	32510756	49286	170.72	18.81	12	0.50	888.00	8061.00	239548	20230613	-36.71	51169	20230103	196.27	153400	-1.17	20240108	138500	9.46	20240103	242500	-37.48	20230613	53900	181.26	20230109	1.95	N	005070	1000	325 억	4460269	N	N	3345	N	N
83	20240108	110201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	150600	5500	2	3.79	20622268300	137391	96.89	148000	153400	145100	188600	101600	145100	150100.21	13.72	2787	32038	152033	148566	144233	140766	136433	150300	142500	325	43500	1000	104470	100	1	32510756	48961	169.59	18.68	12	0.42	888.00	8061.00	239548	20230613	-37.13	51169	20230103	194.32	153400	-1.83	20240108	138500	8.74	20240103	242500	-37.90	20230613	53900	179.41	20230109	1.95	N	005070	1000	325 억	4460269	N	N	3345	N	N
84	20240108	100203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	148500	3400	2	2.34	7463960000	50647	35.72	148000	148700	145100	188600	101600	145100	147373.55	13.72	2787	12700	152033	148566	144233	140766	136433	150300	142500	325	43500	1000	104470	100	1	32510756	48278	167.23	18.42	12	0.16	888.00	8061.00	239548	20230613	-38.01	51169	20230103	190.21	148700	-0.13	20240108	138500	7.22	20240103	242500	-38.76	20230613	53900	175.51	20230109	1.95	N	005070	1000	325 억	4460269	N	N	3345	N	N
85	20240108	090201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	145900	800	2	0.55	609041500	4137	2.92	148000	148000	145600	188600	101600	145100	147233.63	13.72	2787	-292	152033	148566	144233	140766	136433	150300	142500	325	43500	1000	104470	100	1	32510756	47433	164.30	18.10	12	0.01	888.00	8061.00	239548	20230613	-39.09	51169	20230103	185.13	148000	-1.42	20240108	138500	5.34	20240103	242500	-39.84	20230613	53900	170.69	20230109	1.95	N	005070	1000	325 억	4460269	N	N	3345	N	N
86	20240105	160201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	145100	3100	2	2.18	20462514300	141192	129.27	142000	147700	139900	184600	99400	142000	144927.50	13.67	3144	37526	146666	144332	141766	139432	136866	145500	140600	325	42600	1000	102240	100	1	32510756	47173	163.40	18.00	12	0.43	888.00	8061.00	239548	20230613	-39.43	51169	20221229	183.57	147700	-1.76	20240105	138500	4.77	20240103	242500	-40.16	20230613	52300	177.44	20230106	1.92	N	005070	1000	325 억	4444875	N	N	3339	N	N
87	20240105	150201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	145200	3200	2	2.25	18593679500	128348	117.51	142000	147700	139900	184600	99400	142000	144870.17	13.67	3144	36585	146666	144332	141766	139432	136866	145500	140600	325	42600	1000	102240	100	1	32510756	47206	163.51	18.01	12	0.39	888.00	8061.00	239548	20230613	-39.39	51169	20221229	183.77	147700	-1.69	20240105	138500	4.84	20240103	242500	-40.12	20230613	52300	177.63	20230106	1.92	N	005070	1000	325 억	4444875	N	N	904	N	N
88	20240105	140201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	146700	4700	2	3.31	16655167000	115030	105.32	142000	147700	139900	184600	99400	142000	144790.76	13.67	3144	34204	146666	144332	141766	139432	136866	145500	140600	325	42600	1000	102240	100	1	32510756	47693	165.20	18.20	12	0.35	888.00	8061.00	239548	20230613	-38.76	51169	20221229	186.70	147700	-0.68	20240105	138500	5.92	20240103	242500	-39.51	20230613	52300	180.50	20230106	1.92	N	005070	1000	325 억	4444875	N	N	904	N	N
89	20240105	130201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	147000	5000	2	3.52	13672077700	94725	86.73	142000	147100	139900	184600	99400	142000	144335.43	13.67	3144	29229	146666	144332	141766	139432	136866	145500	140600	325	42600	1000	102240	100	1	32510756	47791	165.54	18.24	12	0.29	888.00	8061.00	239548	20230613	-38.63	51169	20221229	187.28	147100	-0.07	20240105	138500	6.14	20240103	242500	-39.38	20230613	52300	181.07	20230106	1.92	N	005070	1000	325 억	4444875	N	N	904	N	N
90	20240105	120201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	144900	2900	2	2.04	9802349000	68214	62.45	142000	145900	139900	184600	99400	142000	143700.98	13.67	3144	15749	146666	144332	141766	139432	136866	145500	140600	325	42600	1000	102240	100	1	32510756	47108	163.18	17.98	12	0.21	888.00	8061.00	239548	20230613	-39.51	51169	20221229	183.18	146400	-1.02	20240102	138500	4.62	20240103	242500	-40.25	20230613	52300	177.06	20230106	1.92	N	005070	1000	325 억	4444875	N	N	904	N	N
91	20240105	110200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	144700	2700	2	1.90	8496410800	59190	54.19	142000	145900	139900	184600	99400	142000	143545.77	13.67	3144	14771	146666	144332	141766	139432	136866	145500	140600	325	42600	1000	102240	100	1	32510756	47043	162.95	17.95	12	0.18	888.00	8061.00	239548	20230613	-39.59	51169	20221229	182.79	146400	-1.16	20240102	138500	4.48	20240103	242500	-40.33	20230613	52300	176.67	20230106	1.92	N	005070	1000	325 억	4444875	N	N	904	N	N
92	20240105	100201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	143500	1500	2	1.06	4225654600	29664	27.16	142000	144500	139900	184600	99400	142000	142451.22	13.67	3144	7766	146666	144332	141766	139432	136866	145500	140600	325	42600	1000	102240	100	1	32510756	46653	161.60	17.80	12	0.09	888.00	8061.00	239548	20230613	-40.10	51169	20221229	180.44	146400	-1.98	20240102	138500	3.61	20240103	242500	-40.82	20230613	52300	174.38	20230106	1.92	N	005070	1000	325 억	4444875	N	N	904	N	N
93	20240105	090201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	141300	-700	5	-0.49	227137000	1605	1.47	142000	142000	140600	184600	99400	142000	141505.75	13.67	3144	-286	146666	144332	141766	139432	136866	145500	140600	325	42600	1000	102240	100	1	32510756	45938	159.12	17.53	12	0.00	888.00	8061.00	239548	20230613	-41.01	51169	20221229	176.14	146400	-3.48	20240102	138500	2.02	20240103	242500	-41.73	20230613	52300	170.17	20230106	1.92	N	005070	1000	325 억	4444875	N	N	904	N	N
94	20240104	160159	00	60.00	KOSPI	화학	N	N	N	N	60	N	142000	3000	2	2.16	15293177400	108233	66.22	139800	144100	139200	180700	97300	139000	141299.55	13.65	-1289	10499	145066	142032	140266	137232	135466	141150	136350	325	41700	1000	100080	100	1	32510756	46165	159.91	17.62	12	0.33	888.00	8061.00	239548	20230613	-40.72	51169	20221229	177.51	146400	-3.01	20240102	138500	2.53	20240103	242500	-41.44	20230613	51900	173.60	20230104	1.92	N	005070	1000	325 억	4438254	N	N	872	N	N
95	20240104	150200	00	60.00	KOSPI	화학	N	N	N	N	60	N	140200	1200	2	0.86	13855456500	98060	60.00	139800	144100	139200	180700	97300	139000	141299.15	13.65	-1289	6389	145066	142032	140266	137232	135466	141150	136350	325	41700	1000	100080	100	1	32510756	45580	157.88	17.39	12	0.30	888.00	8061.00	239548	20230613	-41.47	51169	20221229	173.99	146400	-4.23	20240102	138500	1.23	20240103	242500	-42.19	20230613	51900	170.13	20230104	1.92	N	005070	1000	325 억	4438254	N	N	1324	N	N
96	20240104	140201	00	60.00	KOSPI	화학	N	N	N	N	60	N	140700	1700	2	1.22	13152420000	93061	56.94	139800	144100	139200	180700	97300	139000	141334.86	13.65	-1289	4946	145066	142032	140266	137232	135466	141150	136350	325	41700	1000	100080	100	1	32510756	45743	158.45	17.45	12	0.29	888.00	8061.00	239548	20230613	-41.26	51169	20221229	174.97	146400	-3.89	20240102	138500	1.59	20240103	242500	-41.98	20230613	51900	171.10	20230104	1.92	N	005070	1000	325 억	4438254	N	N	1324	N	N
97	20240104	130201	00	60.00	KOSPI	화학	N	N	N	N	60	N	140600	1600	2	1.15	12011287600	84956	51.98	139800	144100	139200	180700	97300	139000	141386.58	13.65	-1289	2987	145066	142032	140266	137232	135466	141150	136350	325	41700	1000	100080	100	1	32510756	45710	158.33	17.44	12	0.26	888.00	8061.00	239548	20230613	-41.31	51169	20221229	174.78	146400	-3.96	20240102	138500	1.52	20240103	242500	-42.02	20230613	51900	170.91	20230104	1.92	N	005070	1000	325 억	4438254	N	N	1324	N	N
98	20240104	120200	00	60.00	KOSPI	화학	N	N	N	N	60	N	139500	500	2	0.36	11355370600	80277	49.12	139800	144100	139200	180700	97300	139000	141456.85	13.65	-1289	2701	145066	142032	140266	137232	135466	141150	136350	325	41700	1000	100080	100	1	32510756	45353	157.09	17.31	12	0.25	888.00	8061.00	239548	20230613	-41.77	51169	20221229	172.63	146400	-4.71	20240102	138500	0.72	20240103	242500	-42.47	20230613	51900	168.79	20230104	1.92	N	005070	1000	325 억	4438254	N	N	1324	N	N
99	20240104	110159	00	60.00	KOSPI	화학	N	N	N	N	60	N	139500	500	2	0.36	10010711200	70651	43.23	139800	144100	139200	180700	97300	139000	141698.03	13.65	-1289	1541	145066	142032	140266	137232	135466	141150	136350	325	41700	1000	100080	100	1	32510756	45353	157.09	17.31	12	0.22	888.00	8061.00	239548	20230613	-41.77	51169	20221229	172.63	146400	-4.71	20240102	138500	0.72	20240103	242500	-42.47	20230613	51900	168.79	20230104	1.92	N	005070	1000	325 억	4438254	N	N	1324	N	N
100	20240104	100200	00	60.00	KOSPI	화학	N	N	N	N	60	N	141500	2500	2	1.80	7513854000	52844	32.33	139800	144100	139700	180700	97300	139000	142198.25	13.65	-1289	2112	145066	142032	140266	137232	135466	141150	136350	325	41700	1000	100080	100	1	32510756	46003	159.35	17.55	12	0.16	888.00	8061.00	239548	20230613	-40.93	51169	20221229	176.53	146400	-3.35	20240102	138500	2.17	20240103	242500	-41.65	20230613	51900	172.64	20230104	1.92	N	005070	1000	325 억	4438254	N	N	1324	N	N
101	20240104	090201	00	60.00	KOSPI	화학	N	N	N	N	60	N	141600	2600	2	1.87	612799800	4365	2.67	139800	141700	139700	180700	97300	139000	140437.84	13.65	-1289	812	145066	142032	140266	137232	135466	141150	136350	325	41700	1000	100080	100	1	32510756	46035	159.46	17.57	12	0.01	888.00	8061.00	239548	20230613	-40.89	51169	20221229	176.73	146400	-3.28	20240102	138500	2.24	20240103	242500	-41.61	20230613	51900	172.83	20230104	1.92	N	005070	1000	325 억	4438254	N	N	1324	N	N
102	20240103	160200	00	60.00	KOSPI	화학	N	N	N	N	60	N	139000	-5300	5	-3.67	22288747900	159539	122.04	142300	143300	138500	187500	101100	144300	139708.56	13.68	-635	-10754	147966	146132	144566	142732	141166	145350	141950	325	43200	1000	103890	100	1	32510756	45190	156.53	17.24	12	0.49	888.00	8061.00	239548	20230613	-41.97	51169	20221229	171.65	146400	-5.05	20240102	138500	0.36	20240103	242500	-42.68	20230613	51800	168.34	20230103	1.93	N	005070	1000	325 억	4447821	N	N	1324	N	N
103	20240103	150159	00	60.00	KOSPI	화학	N	N	N	N	60	N	139600	-4700	5	-3.26	20304979900	145291	111.14	142300	143300	138500	187500	101100	144300	139753.56	13.68	-635	-6467	147966	146132	144566	142732	141166	145350	141950	325	43200	1000	103890	100	1	32510756	45385	157.21	17.32	12	0.45	888.00	8061.00	239548	20230613	-41.72	51169	20221229	172.82	146400	-4.64	20240102	138500	0.79	20240103	242500	-42.43	20230613	51800	169.50	20230103	1.93	N	005070	1000	325 억	4447821	N	N	1071	N	N
104	20240103	140157	00	60.00	KOSPI	화학	N	N	N	N	60	N	139500	-4800	5	-3.33	18721763600	133946	102.46	142300	143300	138500	187500	101100	144300	139770.64	13.68	-635	-5785	147966	146132	144566	142732	141166	145350	141950	325	43200	1000	103890	100	1	32510756	45353	157.09	17.31	12	0.41	888.00	8061.00	239548	20230613	-41.77	51169	20221229	172.63	146400	-4.71	20240102	138500	0.72	20240103	242500	-42.47	20230613	51800	169.31	20230103	1.93	N	005070	1000	325 억	4447821	N	N	1071	N	N
105	20240103	130200	00	60.00	KOSPI	화학	N	N	N	N	60	N	139500	-4800	5	-3.33	17306711900	123804	94.71	142300	143300	138500	187500	101100	144300	139790.85	13.68	-635	-4705	147966	146132	144566	142732	141166	145350	141950	325	43200	1000	103890	100	1	32510756	45353	157.09	17.31	12	0.38	888.00	8061.00	239548	20230613	-41.77	51169	20221229	172.63	146400	-4.71	20240102	138500	0.72	20240103	242500	-42.47	20230613	51800	169.31	20230103	1.93	N	005070	1000	325 억	4447821	N	N	1071	N	N
106	20240103	120201	00	60.00	KOSPI	화학	N	N	N	N	60	N	139400	-4900	5	-3.40	15949174900	114057	87.25	142300	143300	138500	187500	101100	144300	139834.73	13.68	-635	-4023	147966	146132	144566	142732	141166	145350	141950	325	43200	1000	103890	100	1	32510756	45320	156.98	17.29	12	0.35	888.00	8061.00	239548	20230613	-41.81	51169	20221229	172.43	146400	-4.78	20240102	138500	0.65	20240103	242500	-42.52	20230613	51800	169.11	20230103	1.93	N	005070	1000	325 억	4447821	N	N	1071	N	N
107	20240103	110200	00	60.00	KOSPI	화학	N	N	N	N	60	N	139700	-4600	5	-3.19	14353072500	102633	78.51	142300	143300	138500	187500	101100	144300	139848.08	13.68	-635	-4099	147966	146132	144566	142732	141166	145350	141950	325	43200	1000	103890	100	1	32510756	45418	157.32	17.33	12	0.32	888.00	8061.00	239548	20230613	-41.68	51169	20221229	173.02	146400	-4.58	20240102	138500	0.87	20240103	242500	-42.39	20230613	51800	169.69	20230103	1.93	N	005070	1000	325 억	4447821	N	N	1071	N	N
108	20240103	100200	00	60.00	KOSPI	화학	N	N	N	N	60	N	139300	-5000	5	-3.47	9549553000	68072	52.07	142300	143300	139300	187500	101100	144300	140285.48	13.68	-635	-6862	147966	146132	144566	142732	141166	145350	141950	325	43200	1000	103890	100	1	32510756	45287	156.87	17.28	12	0.21	888.00	8061.00	239548	20230613	-41.85	51169	20221229	172.24	146400	-4.85	20240102	139300	0.00	20240103	242500	-42.56	20230613	51800	168.92	20230103	1.93	N	005070	1000	325 억	4447821	N	N	1071	N	N
109	20240103	090200	00	60.00	KOSPI	화학	N	N	N	N	60	N	141300	-3000	5	-2.08	486082600	3420	2.62	142300	143300	141100	187500	101100	144300	142123.05	13.68	-635	-1371	147966	146132	144566	142732	141166	145350	141950	325	43200	1000	103890	100	1	32510756	45938	159.12	17.53	12	0.01	888.00	8061.00	239548	20230613	-41.01	51169	20221229	176.14	146400	-3.48	20240102	141100	0.14	20240103	242500	-41.73	20230613	51800	172.78	20230103	1.93	N	005070	1000	325 억	4447821	N	N	1071	N	N
110	20240102	160200	00	60.00	KOSPI	화학	N	N	N	N	60	N	144300	-3000	5	-2.04	18676358700	129571	134.64	145900	146400	143000	191400	103200	147300	144139.08	13.72	-29	-18414	151500	149400	147400	145300	143300	148400	144300	325	44100	1000	106050	100	1	32510756	46913	162.50	17.90	12	0.40	888.00	8061.00	239548	20230613	-39.76	50971	20221226	183.10	146400	-1.43	20240102	143000	0.91	20240102	242500	-40.49	20230613	51800	178.57	20230103	1.94	N	005070	1000	325 억	4460735	N	N	1051	N	N
111	20240102	150159	00	60.00	KOSPI	화학	N	N	N	N	60	N	143600	-3700	5	-2.51	16903290900	117256	121.84	145900	146400	143000	191400	103200	147300	144157.15	13.72	-29	-18745	151500	149400	147400	145300	143300	148400	144300	325	44100	1000	106050	100	1	32510756	46685	161.71	17.81	12	0.36	888.00	8061.00	239548	20230613	-40.05	50971	20221226	181.73	146400	-1.91	20240102	143000	0.42	20240102	242500	-40.78	20230613	51800	177.22	20230103	1.94	N	005070	1000	325 억	4460735	N	N	187	N	N
112	20240102	140159	00	60.00	KOSPI	화학	N	N	N	N	60	N	143200	-4100	5	-2.78	14803408200	102616	106.63	145900	146400	143000	191400	103200	147300	144260.23	13.72	-29	-18427	151500	149400	147400	145300	143300	148400	144300	325	44100	1000	106050	100	1	32510756	46555	161.26	17.76	12	0.32	888.00	8061.00	239548	20230613	-40.22	50971	20221226	180.94	146400	-2.19	20240102	143000	0.14	20240102	242500	-40.95	20230613	51800	176.45	20230103	1.94	N	005070	1000	325 억	4460735	N	N	187	N	N
113	20240102	130159	00	60.00	KOSPI	화학	N	N	N	N	60	N	144000	-3300	5	-2.24	11196753900	77464	80.49	145900	146400	143600	191400	103200	147300	144541.39	13.72	-29	-16000	151500	149400	147400	145300	143300	148400	144300	325	44100	1000	106050	100	1	32510756	46815	162.16	17.86	12	0.24	888.00	8061.00	239548	20230613	-39.89	50971	20221226	182.51	146400	-1.64	20240102	143600	0.28	20240102	242500	-40.62	20230613	51800	177.99	20230103	1.94	N	005070	1000	325 억	4460735	N	N	187	N	N
114	20240102	120159	00	60.00	KOSPI	화학	N	N	N	N	60	N	143800	-3500	5	-2.38	9385987200	64880	67.42	145900	146400	143800	191400	103200	147300	144666.88	13.72	-29	-14376	151500	149400	147400	145300	143300	148400	144300	325	44100	1000	106050	100	1	32510756	46750	161.94	17.84	12	0.20	888.00	8061.00	239548	20230613	-39.97	50971	20221226	182.12	146400	-1.78	20240102	143800	0.00	20240102	242500	-40.70	20230613	51800	177.61	20230103	1.94	N	005070	1000	325 억	4460735	N	N	187	N	N
115	20240102	110159	00	60.00	KOSPI	화학	N	N	N	N	60	N	144000	-3300	5	-2.24	7076078700	48842	50.75	145900	146400	143800	191400	103200	147300	144876.92	13.72	-29	-13077	151500	149400	147400	145300	143300	148400	144300	325	44100	1000	106050	100	1	32510756	46815	162.16	17.86	12	0.15	888.00	8061.00	239548	20230613	-39.89	50971	20221226	182.51	146400	-1.64	20240102	143800	0.14	20240102	242500	-40.62	20230613	51800	177.99	20230103	1.94	N	005070	1000	325 억	4460735	N	N	187	N	N
116	20240102	100157	00	60.00	KOSPI	화학	N	N	N	N	60	N	145100	-2200	5	-1.49	699741000	4812	5.00	145900	146000	145000	191400	103200	147300	145415.84	13.72	-29	-2490	151500	149400	147400	145300	143300	148400	144300	325	44100	1000	106050	100	1	32510756	47173	163.40	18.00	12	0.01	888.00	8061.00	239548	20230613	-39.43	50971	20221226	184.67	146000	-0.62	20240102	145000	0.07	20240102	242500	-40.16	20230613	51800	180.12	20230103	1.94	N	005070	1000	325 억	4460735	N	N	187	N	N
117	20240102	090156	00	60.00	KOSPI	화학	N	N	N	N	60	N	147300	0	3	0.00	0	0	0.00	0	0	0	191400	103200	147300	0.00	13.72	-29	0	151500	149400	147400	145300	143300	148400	144300	325	44100	1000	106050	100	1	32510756	47888	165.88	18.27	12	0.00	888.00	8061.00	239548	20230613	-38.51	50971	20221226	188.99	0	0.00	0	0	0.00	0	242500	-39.26	20230613	51800	184.36	20230103	1.94	N	005070	1000	325 억	4460735	N	N	187	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History