KissMeData/161390/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120905	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47100	-150	5	-0.32	2765478450	58690	29.35	47950	47950	46500	61400	33100	47250	47120.10	40.35	0	-8780	49050	48150	47600	46700	46150	47875	46425	619	14150	500	35910	50	1	123875069	58345	8.45	0.66	12	0.05	5572.00	71459.00	48700	20240119	-3.29	32250	20230117	46.05	48700	-3.29	20240119	43250	8.90	20240108	48700	-3.29	20240119	32300	45.82	20230131	0.10	N	161390	500	619 억	49987006	N	N	2716	N	N
3	20240123	110901	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47550	300	2	0.63	1900810800	40376	20.19	47950	47950	46500	61400	33100	47250	47077.74	40.35	0	-6252	49050	48150	47600	46700	46150	47875	46425	619	14150	500	35910	50	1	123875069	58903	8.53	0.67	12	0.03	5572.00	71459.00	48700	20240119	-2.36	32250	20230117	47.44	48700	-2.36	20240119	43250	9.94	20240108	48700	-2.36	20240119	32300	47.21	20230131	0.10	N	161390	500	619 억	49987006	N	N	2716	N	N
4	20240123	100902	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47050	-200	5	-0.42	1207269300	25683	12.84	47950	47950	46500	61400	33100	47250	47006.55	40.35	0	-4654	49050	48150	47600	46700	46150	47875	46425	619	14150	500	35910	50	1	123875069	58283	8.44	0.66	12	0.02	5572.00	71459.00	48700	20240119	-3.39	32250	20230117	45.89	48700	-3.39	20240119	43250	8.79	20240108	48700	-3.39	20240119	32300	45.67	20230131	0.10	N	161390	500	619 억	49987006	N	N	2716	N	N
5	20240123	090902	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46600	-650	5	-1.38	323141550	6850	3.43	47950	47950	46500	61400	33100	47250	47173.95	40.35	0	-2302	49050	48150	47600	46700	46150	47875	46425	619	14150	500	35910	50	1	123875069	57726	8.36	0.65	12	0.01	5572.00	71459.00	48700	20240119	-4.31	32250	20230117	44.50	48700	-4.31	20240119	43250	7.75	20240108	48700	-4.31	20240119	32300	44.27	20230131	0.10	N	161390	500	619 억	49987006	N	N	2716	N	N
6	20240119	160856	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	47800	700	2	1.49	16319101350	340845	49.26	46750	48700	46750	61200	33000	47100	47878.39	40.41	0	-60984	49700	48400	46300	45000	42900	49050	45650	619	14100	500	35790	50	1	123875069	59212	8.58	0.67	12	0.28	5572.00	71459.00	48700	20240119	-1.85	32000	20230113	49.38	48700	-1.85	20240119	43250	10.52	20240108	48700	-1.85	20240119	32300	47.99	20230131	0.10	N	161390	500	619 억	50056402	N	N	8	N	N
7	20240119	150858	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	47600	500	2	1.06	13387629000	279514	40.40	46750	48700	46750	61200	33000	47100	47896.09	40.41	0	-62810	49700	48400	46300	45000	42900	49050	45650	619	14100	500	35790	50	1	123875069	58965	8.54	0.67	12	0.23	5572.00	71459.00	48700	20240119	-2.26	32000	20230113	48.75	48700	-2.26	20240119	43250	10.06	20240108	48700	-2.26	20240119	32300	47.37	20230131	0.10	N	161390	500	619 억	50056402	N	N	784	N	N
8	20240119	140856	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	47650	550	2	1.17	11433036350	238426	34.46	46750	48700	46750	61200	33000	47100	47952.14	40.41	0	-51041	49700	48400	46300	45000	42900	49050	45650	619	14100	500	35790	50	1	123875069	59026	8.55	0.67	12	0.19	5572.00	71459.00	48700	20240119	-2.16	32000	20230113	48.91	48700	-2.16	20240119	43250	10.17	20240108	48700	-2.16	20240119	32300	47.52	20230131	0.10	N	161390	500	619 억	50056402	N	N	784	N	N
9	20240119	130857	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	48000	900	2	1.91	9810661500	204446	29.55	46750	48700	46750	61200	33000	47100	47986.57	40.41	0	-42927	49700	48400	46300	45000	42900	49050	45650	619	14100	500	35790	50	1	123875069	59460	8.61	0.67	12	0.17	5572.00	71459.00	48700	20240119	-1.44	32000	20230113	50.00	48700	-1.44	20240119	43250	10.98	20240108	48700	-1.44	20240119	32300	48.61	20230131	0.10	N	161390	500	619 억	50056402	N	N	784	N	N
10	20240119	120901	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	48000	900	2	1.91	8283045800	172595	24.94	46750	48700	46750	61200	33000	47100	47991.23	40.41	0	-32376	49700	48400	46300	45000	42900	49050	45650	619	14100	500	35790	50	1	123875069	59460	8.61	0.67	12	0.14	5572.00	71459.00	48700	20240119	-1.44	32000	20230113	50.00	48700	-1.44	20240119	43250	10.98	20240108	48700	-1.44	20240119	32300	48.61	20230131	0.10	N	161390	500	619 억	50056402	N	N	784	N	N
11	20240119	110859	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	47850	750	2	1.59	7054845100	147008	21.25	46750	48700	46750	61200	33000	47100	47989.53	40.41	0	-26616	49700	48400	46300	45000	42900	49050	45650	619	14100	500	35790	50	1	123875069	59274	8.59	0.67	12	0.12	5572.00	71459.00	48700	20240119	-1.75	32000	20230113	49.53	48700	-1.75	20240119	43250	10.64	20240108	48700	-1.75	20240119	32300	48.14	20230131	0.10	N	161390	500	619 억	50056402	N	N	784	N	N
12	20240119	100904	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	48050	950	2	2.02	5163759300	107670	15.56	46750	48700	46750	61200	33000	47100	47959.13	40.41	0	-19222	49700	48400	46300	45000	42900	49050	45650	619	14100	500	35790	50	1	123875069	59522	8.62	0.67	12	0.09	5572.00	71459.00	48700	20240119	-1.33	32000	20230113	50.16	48700	-1.33	20240119	43250	11.10	20240108	48700	-1.33	20240119	32300	48.76	20230131	0.10	N	161390	500	619 억	50056402	N	N	784	N	N
13	20240119	090857	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47350	250	2	0.53	786857800	16651	2.41	46750	47700	46750	61200	33000	47100	47255.89	40.41	0	-6355	49700	48400	46300	45000	42900	49050	45650	619	14100	500	35790	50	1	123875069	58655	8.50	0.66	12	0.01	5572.00	71459.00	48400	20231205	-2.17	32000	20230113	47.97	47700	-0.73	20240119	43250	9.48	20240108	48400	-2.17	20231205	32300	46.59	20230131	0.10	N	161390	500	619 억	50056402	N	N	784	N	N
14	20240118	160855	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47100	2600	2	5.84	32268205550	690316	167.14	45100	47600	44200	57800	31150	44500	46744.04	40.41	0	136584	46300	45400	44500	43600	42700	44950	43150	619	13300	500	33820	50	1	123875069	58345	8.45	0.66	12	0.56	5572.00	71459.00	48400	20231205	-2.69	31650	20230112	48.82	47600	-1.05	20240118	43250	8.90	20240108	48400	-2.69	20231205	32300	45.82	20230131	0.10	N	161390	500	619 억	50063715	N	N	784	N	N
15	20240118	150856	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47100	2600	2	5.84	29473670750	631047	152.79	45100	47600	44200	57800	31150	44500	46705.98	40.41	0	144025	46300	45400	44500	43600	42700	44950	43150	619	13300	500	33820	50	1	123875069	58345	8.45	0.66	12	0.51	5572.00	71459.00	48400	20231205	-2.69	31650	20230112	48.82	47600	-1.05	20240118	43250	8.90	20240108	48400	-2.69	20231205	32300	45.82	20230131	0.10	N	161390	500	619 억	50063715	N	N	345	N	N
16	20240118	140856	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46800	2300	2	5.17	27034811100	579064	140.20	45100	47600	44200	57800	31150	44500	46687.09	40.41	0	131759	46300	45400	44500	43600	42700	44950	43150	619	13300	500	33820	50	1	123875069	57974	8.40	0.65	12	0.47	5572.00	71459.00	48400	20231205	-3.31	31650	20230112	47.87	47600	-1.68	20240118	43250	8.21	20240108	48400	-3.31	20231205	32300	44.89	20230131	0.10	N	161390	500	619 억	50063715	N	N	345	N	N
17	20240118	130854	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47350	2850	2	6.40	23990592650	514231	124.50	45100	47600	44200	57800	31150	44500	46653.34	40.41	0	120865	46300	45400	44500	43600	42700	44950	43150	619	13300	500	33820	50	1	123875069	58655	8.50	0.66	12	0.42	5572.00	71459.00	48400	20231205	-2.17	31650	20230112	49.61	47600	-0.53	20240118	43250	9.48	20240108	48400	-2.17	20231205	32300	46.59	20230131	0.10	N	161390	500	619 억	50063715	N	N	345	N	N
18	20240118	120857	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47400	2900	2	6.52	21000564400	451091	109.22	45100	47600	44200	57800	31150	44500	46555.05	40.41	0	119069	46300	45400	44500	43600	42700	44950	43150	619	13300	500	33820	50	1	123875069	58717	8.51	0.66	12	0.36	5572.00	71459.00	48400	20231205	-2.07	31650	20230112	49.76	47600	-0.42	20240118	43250	9.60	20240108	48400	-2.07	20231205	32300	46.75	20230131	0.10	N	161390	500	619 억	50063715	N	N	345	N	N
19	20240118	110858	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47050	2550	2	5.73	16909203100	364647	88.29	45100	47250	44200	57800	31150	44500	46371.43	40.41	0	106695	46300	45400	44500	43600	42700	44950	43150	619	13300	500	33820	50	1	123875069	58283	8.44	0.66	12	0.29	5572.00	71459.00	48400	20231205	-2.79	31650	20230112	48.66	47250	-0.42	20240118	43250	8.79	20240108	48400	-2.79	20231205	32300	45.67	20230131	0.10	N	161390	500	619 억	50063715	N	N	345	N	N
20	20240118	100853	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46250	1750	2	3.93	12557474650	271681	65.78	45100	47050	44200	57800	31150	44500	46221.39	40.41	0	80514	46300	45400	44500	43600	42700	44950	43150	619	13300	500	33820	50	1	123875069	57292	8.30	0.65	12	0.22	5572.00	71459.00	48400	20231205	-4.44	31650	20230112	46.13	47050	-1.70	20240118	43250	6.94	20240108	48400	-4.44	20231205	32300	43.19	20230131	0.10	N	161390	500	619 억	50063715	N	N	345	N	N
21	20240118	090854	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45850	1350	2	3.03	2299423950	50338	12.19	45100	46100	44200	57800	31150	44500	45679.68	40.41	0	16981	46300	45400	44500	43600	42700	44950	43150	619	13300	500	33820	50	1	123875069	56797	8.23	0.64	12	0.04	5572.00	71459.00	48400	20231205	-5.27	31650	20230112	44.87	46300	-0.97	20240116	43250	6.01	20240108	48400	-5.27	20231205	32300	41.95	20230131	0.10	N	161390	500	619 억	50063715	N	N	345	N	N
22	20240117	160852	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44500	-300	5	-0.67	18325702050	412608	154.02	45000	45400	43600	58200	31400	44800	44414.30	40.48	0	54815	47166	45982	45116	43932	43066	45550	43500	619	13400	500	34040	50	1	123875069	55124	7.99	0.62	12	0.33	5572.00	71459.00	48400	20231205	-8.06	31650	20230112	40.60	46300	-3.89	20240116	43250	2.89	20240108	48400	-8.06	20231205	32250	37.98	20230117	0.11	N	161390	500	619 억	50148146	N	N	345	N	N
23	20240117	150855	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45000	200	2	0.45	15087299650	340215	126.99	45000	45400	43600	58200	31400	44800	44346.35	40.48	0	40599	47166	45982	45116	43932	43066	45550	43500	619	13400	500	34040	50	1	123875069	55744	8.08	0.63	12	0.27	5572.00	71459.00	48400	20231205	-7.02	31650	20230112	42.18	46300	-2.81	20240116	43250	4.05	20240108	48400	-7.02	20231205	32250	39.53	20230117	0.11	N	161390	500	619 억	50148146	N	N	776	N	N
24	20240117	140852	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44500	-300	5	-0.67	9719003550	220053	82.14	45000	45000	43600	58200	31400	44800	44166.61	40.48	0	31035	47166	45982	45116	43932	43066	45550	43500	619	13400	500	34040	50	1	123875069	55124	7.99	0.62	12	0.18	5572.00	71459.00	48400	20231205	-8.06	31650	20230112	40.60	46300	-3.89	20240116	43250	2.89	20240108	48400	-8.06	20231205	32250	37.98	20230117	0.11	N	161390	500	619 억	50148146	N	N	776	N	N
25	20240117	130853	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44100	-700	5	-1.56	7313983000	165887	61.92	45000	45000	43600	58200	31400	44800	44090.09	40.48	0	18547	47166	45982	45116	43932	43066	45550	43500	619	13400	500	34040	50	1	123875069	54629	7.91	0.62	12	0.13	5572.00	71459.00	48400	20231205	-8.88	31650	20230112	39.34	46300	-4.75	20240116	43250	1.97	20240108	48400	-8.88	20231205	32250	36.74	20230117	0.11	N	161390	500	619 억	50148146	N	N	776	N	N
26	20240117	120855	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44150	-650	5	-1.45	5753349150	130475	48.70	45000	45000	43600	58200	31400	44800	44095.34	40.48	0	3375	47166	45982	45116	43932	43066	45550	43500	619	13400	500	34040	50	1	123875069	54691	7.92	0.62	12	0.11	5572.00	71459.00	48400	20231205	-8.78	31650	20230112	39.49	46300	-4.64	20240116	43250	2.08	20240108	48400	-8.78	20231205	32250	36.90	20230117	0.11	N	161390	500	619 억	50148146	N	N	776	N	N
27	20240117	110855	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44150	-650	5	-1.45	4790943700	108686	40.57	45000	45000	43600	58200	31400	44800	44080.50	40.48	0	-3677	47166	45982	45116	43932	43066	45550	43500	619	13400	500	34040	50	1	123875069	54691	7.92	0.62	12	0.09	5572.00	71459.00	48400	20231205	-8.78	31650	20230112	39.49	46300	-4.64	20240116	43250	2.08	20240108	48400	-8.78	20231205	32250	36.90	20230117	0.11	N	161390	500	619 억	50148146	N	N	776	N	N
28	20240117	100852	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43850	-950	5	-2.12	3485868150	78932	29.46	45000	45000	43600	58200	31400	44800	44162.81	40.48	0	-2786	47166	45982	45116	43932	43066	45550	43500	619	13400	500	34040	50	1	123875069	54319	7.87	0.61	12	0.06	5572.00	71459.00	48400	20231205	-9.40	31650	20230112	38.55	46300	-5.29	20240116	43250	1.39	20240108	48400	-9.40	20231205	32250	35.97	20230117	0.11	N	161390	500	619 억	50148146	N	N	776	N	N
29	20240117	090855	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44550	-250	5	-0.56	822560250	18400	6.87	45000	45000	44500	58200	31400	44800	44704.29	40.48	0	-2964	47166	45982	45116	43932	43066	45550	43500	619	13400	500	34040	50	1	123875069	55186	8.00	0.62	12	0.01	5572.00	71459.00	48400	20231205	-7.95	31650	20230112	40.76	46300	-3.78	20240116	43250	3.01	20240108	48400	-7.95	20231205	32250	38.14	20230117	0.11	N	161390	500	619 억	50148146	N	N	776	N	N
30	20240116	160851	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44800	-1100	5	-2.40	12022179300	267688	102.62	45800	46300	44250	59600	32150	45900	44911.16	40.53	0	6775	47433	46666	45433	44666	43433	47050	45050	619	13700	500	34880	50	1	123875069	55496	8.04	0.63	12	0.22	5572.00	71459.00	48400	20231205	-7.44	31650	20230112	41.55	46300	-3.24	20240116	43250	3.58	20240108	48400	-7.44	20231205	32250	38.91	20230117	0.11	N	161390	500	619 억	50201653	N	N	776	N	N
31	20240116	150850	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45000	-900	5	-1.96	10632171300	236702	90.74	45800	46300	44250	59600	32150	45900	44917.96	40.53	0	7922	47433	46666	45433	44666	43433	47050	45050	619	13700	500	34880	50	1	123875069	55744	8.08	0.63	12	0.19	5572.00	71459.00	48400	20231205	-7.02	31650	20230112	42.18	46300	-2.81	20240116	43250	4.05	20240108	48400	-7.02	20231205	32250	39.53	20230117	0.11	N	161390	500	619 억	50201653	N	N	582	N	N
32	20240116	140852	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44800	-1100	5	-2.40	7636323650	170104	65.21	45800	46300	44250	59600	32150	45900	44892.09	40.53	0	22680	47433	46666	45433	44666	43433	47050	45050	619	13700	500	34880	50	1	123875069	55496	8.04	0.63	12	0.14	5572.00	71459.00	48400	20231205	-7.44	31650	20230112	41.55	46300	-3.24	20240116	43250	3.58	20240108	48400	-7.44	20231205	32250	38.91	20230117	0.11	N	161390	500	619 억	50201653	N	N	582	N	N
33	20240116	130853	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44700	-1200	5	-2.61	6304660850	140387	53.82	45800	46300	44250	59600	32150	45900	44909.15	40.53	0	18857	47433	46666	45433	44666	43433	47050	45050	619	13700	500	34880	50	1	123875069	55372	8.02	0.63	12	0.11	5572.00	71459.00	48400	20231205	-7.64	31650	20230112	41.23	46300	-3.46	20240116	43250	3.35	20240108	48400	-7.64	20231205	32250	38.60	20230117	0.11	N	161390	500	619 억	50201653	N	N	582	N	N
34	20240116	120851	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44800	-1100	5	-2.40	5207798000	115849	44.41	45800	46300	44250	59600	32150	45900	44953.33	40.53	0	13958	47433	46666	45433	44666	43433	47050	45050	619	13700	500	34880	50	1	123875069	55496	8.04	0.63	12	0.09	5572.00	71459.00	48400	20231205	-7.44	31650	20230112	41.55	46300	-3.24	20240116	43250	3.58	20240108	48400	-7.44	20231205	32250	38.91	20230117	0.11	N	161390	500	619 억	50201653	N	N	582	N	N
35	20240116	110850	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44850	-1050	5	-2.29	4111019350	91372	35.03	45800	46300	44250	59600	32150	45900	44992.11	40.53	0	8793	47433	46666	45433	44666	43433	47050	45050	619	13700	500	34880	50	1	123875069	55558	8.05	0.63	12	0.07	5572.00	71459.00	48400	20231205	-7.33	31650	20230112	41.71	46300	-3.13	20240116	43250	3.70	20240108	48400	-7.33	20231205	32250	39.07	20230117	0.11	N	161390	500	619 억	50201653	N	N	582	N	N
36	20240116	100850	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44600	-1300	5	-2.83	2665760950	58940	22.60	45800	46300	44550	59600	32150	45900	45228.38	40.53	0	4914	47433	46666	45433	44666	43433	47050	45050	619	13700	500	34880	50	1	123875069	55248	8.00	0.62	12	0.05	5572.00	71459.00	48400	20231205	-7.85	31650	20230112	40.92	46300	-3.67	20240116	43250	3.12	20240108	48400	-7.85	20231205	32250	38.29	20230117	0.11	N	161390	500	619 억	50201653	N	N	582	N	N
37	20240116	090848	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45900	0	3	0.00	476712100	10394	3.98	45800	46300	45400	59600	32150	45900	45864.16	40.53	0	-1201	47433	46666	45433	44666	43433	47050	45050	619	13700	500	34880	50	1	123875069	56859	8.24	0.64	12	0.01	5572.00	71459.00	48400	20231205	-5.17	31650	20230112	45.02	46300	-0.86	20240116	43250	6.13	20240108	48400	-5.17	20231205	32250	42.33	20230117	0.11	N	161390	500	619 억	50201653	N	N	582	N	N
38	20240115	160848	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45900	1850	2	4.20	11921632600	260784	190.98	44250	46200	44200	57200	30850	44050	45714.62	40.48	-5465	52736	45116	44582	43966	43432	42816	44275	43125	619	13150	500	33470	50	1	123875069	56859	8.24	0.64	12	0.21	5572.00	71459.00	48400	20231205	-5.17	31200	20230109	47.12	46200	-0.65	20240115	43250	6.13	20240108	48400	-5.17	20231205	32250	42.33	20230117	0.10	N	161390	500	619 억	50140217	N	N	582	N	N
39	20240115	150849	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45650	1600	2	3.63	11082738500	242479	177.57	44250	46200	44200	57200	30850	44050	45706.05	40.48	-5465	49743	45116	44582	43966	43432	42816	44275	43125	619	13150	500	33470	50	1	123875069	56549	8.19	0.64	12	0.20	5572.00	71459.00	48400	20231205	-5.68	31200	20230109	46.31	46200	-1.19	20240115	43250	5.55	20240108	48400	-5.68	20231205	32250	41.55	20230117	0.10	N	161390	500	619 억	50140217	N	N	704	N	N
40	20240115	140849	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45900	1850	2	4.20	9612386700	210427	154.10	44250	46200	44200	57200	30850	44050	45680.47	40.48	-5465	49418	45116	44582	43966	43432	42816	44275	43125	619	13150	500	33470	50	1	123875069	56859	8.24	0.64	12	0.17	5572.00	71459.00	48400	20231205	-5.17	31200	20230109	47.12	46200	-0.65	20240115	43250	6.13	20240108	48400	-5.17	20231205	32250	42.33	20230117	0.10	N	161390	500	619 억	50140217	N	N	704	N	N
41	20240115	130847	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45900	1850	2	4.20	7626130450	167264	122.49	44250	46000	44200	57200	30850	44050	45593.48	40.48	-5465	44690	45116	44582	43966	43432	42816	44275	43125	619	13150	500	33470	50	1	123875069	56859	8.24	0.64	12	0.14	5572.00	71459.00	48400	20231205	-5.17	31200	20230109	47.12	46050	-0.33	20240102	43250	6.13	20240108	48400	-5.17	20231205	32250	42.33	20230117	0.10	N	161390	500	619 억	50140217	N	N	704	N	N
42	20240115	120848	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45600	1550	2	3.52	5436184900	119462	87.48	44250	45850	44200	57200	30850	44050	45505.69	40.48	-5465	28608	45116	44582	43966	43432	42816	44275	43125	619	13150	500	33470	50	1	123875069	56487	8.18	0.64	12	0.10	5572.00	71459.00	48400	20231205	-5.79	31200	20230109	46.15	46050	-0.98	20240102	43250	5.43	20240108	48400	-5.79	20231205	32250	41.40	20230117	0.10	N	161390	500	619 억	50140217	N	N	704	N	N
43	20240115	110847	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45550	1500	2	3.41	4249115650	93391	68.39	44250	45850	44200	57200	30850	44050	45498.30	40.48	-5465	26513	45116	44582	43966	43432	42816	44275	43125	619	13150	500	33470	50	1	123875069	56425	8.17	0.64	12	0.08	5572.00	71459.00	48400	20231205	-5.89	31200	20230109	45.99	46050	-1.09	20240102	43250	5.32	20240108	48400	-5.89	20231205	32250	41.24	20230117	0.10	N	161390	500	619 억	50140217	N	N	704	N	N
44	20240115	100845	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45700	1650	2	3.75	2889983150	63611	46.58	44250	45850	44200	57200	30850	44050	45432.37	40.48	-5465	27173	45116	44582	43966	43432	42816	44275	43125	619	13150	500	33470	50	1	123875069	56611	8.20	0.64	12	0.05	5572.00	71459.00	48400	20231205	-5.58	31200	20230109	46.47	46050	-0.76	20240102	43250	5.66	20240108	48400	-5.58	20231205	32250	41.71	20230117	0.10	N	161390	500	619 억	50140217	N	N	704	N	N
45	20240115	090847	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45000	950	2	2.16	444617750	9973	7.30	44250	45000	44200	57200	30850	44050	44582.73	40.48	-5465	7258	45116	44582	43966	43432	42816	44275	43125	619	13150	500	33470	50	1	123875069	55744	8.08	0.63	12	0.01	5572.00	71459.00	48400	20231205	-7.02	31200	20230109	44.23	46050	-2.28	20240102	43250	4.05	20240108	48400	-7.02	20231205	32250	39.53	20230117	0.10	N	161390	500	619 억	50140217	N	N	704	N	N
46	20240112	160859	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44050	-100	5	-0.23	6003809050	136538	81.72	44200	44500	43350	57300	30950	44150	43971.69	40.44	-99573	26928	45416	44782	44466	43832	43516	44625	43675	619	13150	500	33550	50	1	123875069	54567	7.91	0.62	12	0.11	5572.00	71459.00	48400	20231205	-8.99	30300	20230106	45.38	46050	-4.34	20240102	43250	1.85	20240108	48400	-8.99	20231205	31650	39.18	20230112	0.11	N	161390	500	619 억	50096162	N	N	704	N	N
47	20240112	150846	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43950	-200	5	-0.45	5369432900	122129	73.09	44200	44500	43350	57300	30950	44150	43965.24	40.44	-99573	25413	45416	44782	44466	43832	43516	44625	43675	619	13150	500	33550	50	1	123875069	54443	7.89	0.62	12	0.10	5572.00	71459.00	48400	20231205	-9.19	30300	20230106	45.05	46050	-4.56	20240102	43250	1.62	20240108	48400	-9.19	20231205	31650	38.86	20230112	0.11	N	161390	500	619 억	50096162	N	N	43	N	N
48	20240112	140845	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43950	-200	5	-0.45	4681603850	106472	63.72	44200	44500	43350	57300	30950	44150	43970.26	40.44	-99573	22389	45416	44782	44466	43832	43516	44625	43675	619	13150	500	33550	50	1	123875069	54443	7.89	0.62	12	0.09	5572.00	71459.00	48400	20231205	-9.19	30300	20230106	45.05	46050	-4.56	20240102	43250	1.62	20240108	48400	-9.19	20231205	31650	38.86	20230112	0.11	N	161390	500	619 억	50096162	N	N	43	N	N
49	20240112	130840	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43950	-200	5	-0.45	3987704400	90665	54.26	44200	44500	43350	57300	30950	44150	43982.82	40.44	-99573	21168	45416	44782	44466	43832	43516	44625	43675	619	13150	500	33550	50	1	123875069	54443	7.89	0.62	12	0.07	5572.00	71459.00	48400	20231205	-9.19	30300	20230106	45.05	46050	-4.56	20240102	43250	1.62	20240108	48400	-9.19	20231205	31650	38.86	20230112	0.11	N	161390	500	619 억	50096162	N	N	43	N	N
50	20240112	120845	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44250	100	2	0.23	3211281950	72998	43.69	44200	44500	43350	57300	30950	44150	43991.34	40.44	-99573	15693	45416	44782	44466	43832	43516	44625	43675	619	13150	500	33550	50	1	123875069	54815	7.94	0.62	12	0.06	5572.00	71459.00	48400	20231205	-8.57	30300	20230106	46.04	46050	-3.91	20240102	43250	2.31	20240108	48400	-8.57	20231205	31650	39.81	20230112	0.11	N	161390	500	619 억	50096162	N	N	43	N	N
51	20240112	110841	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44400	250	2	0.57	2782187550	63308	37.89	44200	44500	43350	57300	30950	44150	43946.82	40.44	-99573	13755	45416	44782	44466	43832	43516	44625	43675	619	13150	500	33550	50	1	123875069	55001	7.97	0.62	12	0.05	5572.00	71459.00	48400	20231205	-8.26	30300	20230106	46.53	46050	-3.58	20240102	43250	2.66	20240108	48400	-8.26	20231205	31650	40.28	20230112	0.11	N	161390	500	619 억	50096162	N	N	43	N	N
52	20240112	100841	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43850	-300	5	-0.68	1913056000	43590	26.09	44200	44450	43350	57300	30950	44150	43887.42	40.44	-99573	5390	45416	44782	44466	43832	43516	44625	43675	619	13150	500	33550	50	1	123875069	54319	7.87	0.61	12	0.04	5572.00	71459.00	48400	20231205	-9.40	30300	20230106	44.72	46050	-4.78	20240102	43250	1.39	20240108	48400	-9.40	20231205	31650	38.55	20230112	0.11	N	161390	500	619 억	50096162	N	N	43	N	N
53	20240112	090843	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44200	50	2	0.11	251480500	5687	3.40	44200	44450	44100	57300	30950	44150	44220.39	40.44	-99573	-860	45416	44782	44466	43832	43516	44625	43675	619	13150	500	33550	50	1	123875069	54753	7.93	0.62	12	0.00	5572.00	71459.00	48400	20231205	-8.68	30300	20230106	45.87	46050	-4.02	20240102	43250	2.20	20240108	48400	-8.68	20231205	31650	39.65	20230112	0.11	N	161390	500	619 억	50096162	N	N	43	N	N
54	20240111	160837	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44150	-750	5	-1.67	7438631750	166704	79.35	44700	45100	44150	58300	31450	44900	44622.88	40.60	-51200	35745	45933	45416	44733	44216	43533	45675	44475	619	13400	500	34120	50	1	123875069	54691	7.92	0.62	12	0.13	5572.00	71459.00	48400	20231205	-8.78	30300	20230106	45.71	46050	-4.13	20240102	43250	2.08	20240108	48400	-8.78	20231205	31650	39.49	20230112	0.11	N	161390	500	619 억	50291882	N	N	43	N	N
55	20240111	150843	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44550	-350	5	-0.78	5816069450	130006	61.88	44700	45100	44450	58300	31450	44900	44736.93	40.60	-51200	33041	45933	45416	44733	44216	43533	45675	44475	619	13400	500	34120	50	1	123875069	55186	8.00	0.62	12	0.10	5572.00	71459.00	48400	20231205	-7.95	30300	20230106	47.03	46050	-3.26	20240102	43250	3.01	20240108	48400	-7.95	20231205	31650	40.76	20230112	0.11	N	161390	500	619 억	50291882	N	N	790	N	N
56	20240111	140840	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44500	-400	5	-0.89	4698719050	104970	49.96	44700	45100	44450	58300	31450	44900	44762.49	40.60	-51200	26586	45933	45416	44733	44216	43533	45675	44475	619	13400	500	34120	50	1	123875069	55124	7.99	0.62	12	0.08	5572.00	71459.00	48400	20231205	-8.06	30300	20230106	46.86	46050	-3.37	20240102	43250	2.89	20240108	48400	-8.06	20231205	31650	40.60	20230112	0.11	N	161390	500	619 억	50291882	N	N	790	N	N
57	20240111	130838	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44850	-50	5	-0.11	3697879000	82564	39.30	44700	45100	44550	58300	31450	44900	44788.03	40.60	-51200	26335	45933	45416	44733	44216	43533	45675	44475	619	13400	500	34120	50	1	123875069	55558	8.05	0.63	12	0.07	5572.00	71459.00	48400	20231205	-7.33	30300	20230106	48.02	46050	-2.61	20240102	43250	3.70	20240108	48400	-7.33	20231205	31650	41.71	20230112	0.11	N	161390	500	619 억	50291882	N	N	790	N	N
58	20240111	120838	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44800	-100	5	-0.22	3040790600	67891	32.31	44700	45100	44550	58300	31450	44900	44789.30	40.60	-51200	25549	45933	45416	44733	44216	43533	45675	44475	619	13400	500	34120	50	1	123875069	55496	8.04	0.63	12	0.05	5572.00	71459.00	48400	20231205	-7.44	30300	20230106	47.85	46050	-2.71	20240102	43250	3.58	20240108	48400	-7.44	20231205	31650	41.55	20230112	0.11	N	161390	500	619 억	50291882	N	N	790	N	N
59	20240111	110840	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44800	-100	5	-0.22	2355982700	52635	25.05	44700	45100	44550	58300	31450	44900	44760.76	40.60	-51200	23482	45933	45416	44733	44216	43533	45675	44475	619	13400	500	34120	50	1	123875069	55496	8.04	0.63	12	0.04	5572.00	71459.00	48400	20231205	-7.44	30300	20230106	47.85	46050	-2.71	20240102	43250	3.58	20240108	48400	-7.44	20231205	31650	41.55	20230112	0.11	N	161390	500	619 억	50291882	N	N	790	N	N
60	20240111	100839	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44750	-150	5	-0.33	1175260650	26245	12.49	44700	45100	44550	58300	31450	44900	44780.36	40.60	-51200	11711	45933	45416	44733	44216	43533	45675	44475	619	13400	500	34120	50	1	123875069	55434	8.03	0.63	12	0.02	5572.00	71459.00	48400	20231205	-7.54	30300	20230106	47.69	46050	-2.82	20240102	43250	3.47	20240108	48400	-7.54	20231205	31650	41.39	20230112	0.11	N	161390	500	619 억	50291882	N	N	790	N	N
61	20240111	090839	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44850	-50	5	-0.11	490680600	10948	5.21	44700	45100	44550	58300	31450	44900	44819.19	40.60	-51200	4673	45933	45416	44733	44216	43533	45675	44475	619	13400	500	34120	50	1	123875069	55558	8.05	0.63	12	0.01	5572.00	71459.00	48400	20231205	-7.33	30300	20230106	48.02	46050	-2.61	20240102	43250	3.70	20240108	48400	-7.33	20231205	31650	41.71	20230112	0.11	N	161390	500	619 억	50291882	N	N	790	N	N
62	20240110	160836	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44900	1150	2	2.63	9406597950	210027	89.65	44600	45250	44050	56800	30650	43750	44787.56	40.59	-28056	21352	44650	44200	43850	43400	43050	44025	43225	619	13050	500	33250	50	1	123875069	55620	8.06	0.63	12	0.17	5572.00	71459.00	48400	20231205	-7.23	30300	20230106	48.18	46050	-2.50	20240102	43250	3.82	20240108	48400	-7.23	20231205	31650	41.86	20230112	0.10	N	161390	500	619 억	50283210	N	N	790	N	N
63	20240110	150838	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44750	1000	2	2.29	7491600650	167329	71.42	44600	45250	44050	56800	30650	43750	44771.68	40.59	-28056	29670	44650	44200	43850	43400	43050	44025	43225	619	13050	500	33250	50	1	123875069	55434	8.03	0.63	12	0.14	5572.00	71459.00	48400	20231205	-7.54	30300	20230106	47.69	46050	-2.82	20240102	43250	3.47	20240108	48400	-7.54	20231205	31650	41.39	20230112	0.10	N	161390	500	619 억	50283210	N	N	402	N	N
64	20240110	140840	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44550	800	2	1.83	6165721900	137626	58.75	44600	45250	44050	56800	30650	43750	44800.56	40.59	-28056	37872	44650	44200	43850	43400	43050	44025	43225	619	13050	500	33250	50	1	123875069	55186	8.00	0.62	12	0.11	5572.00	71459.00	48400	20231205	-7.95	30300	20230106	47.03	46050	-3.26	20240102	43250	3.01	20240108	48400	-7.95	20231205	31650	40.76	20230112	0.10	N	161390	500	619 억	50283210	N	N	402	N	N
65	20240110	130836	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44550	800	2	1.83	5390301300	120225	51.32	44600	45250	44050	56800	30650	43750	44835.11	40.59	-28056	41313	44650	44200	43850	43400	43050	44025	43225	619	13050	500	33250	50	1	123875069	55186	8.00	0.62	12	0.10	5572.00	71459.00	48400	20231205	-7.95	30300	20230106	47.03	46050	-3.26	20240102	43250	3.01	20240108	48400	-7.95	20231205	31650	40.76	20230112	0.10	N	161390	500	619 억	50283210	N	N	402	N	N
66	20240110	120838	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44700	950	2	2.17	4914876400	109581	46.77	44600	45250	44050	56800	30650	43750	44851.54	40.59	-28056	42201	44650	44200	43850	43400	43050	44025	43225	619	13050	500	33250	50	1	123875069	55372	8.02	0.63	12	0.09	5572.00	71459.00	48400	20231205	-7.64	30300	20230106	47.52	46050	-2.93	20240102	43250	3.35	20240108	48400	-7.64	20231205	31650	41.23	20230112	0.10	N	161390	500	619 억	50283210	N	N	402	N	N
67	20240110	110837	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44950	1200	2	2.74	4306145300	96006	40.98	44600	45250	44050	56800	30650	43750	44852.88	40.59	-28056	42931	44650	44200	43850	43400	43050	44025	43225	619	13050	500	33250	50	1	123875069	55682	8.07	0.63	12	0.08	5572.00	71459.00	48400	20231205	-7.13	30300	20230106	48.35	46050	-2.39	20240102	43250	3.93	20240108	48400	-7.13	20231205	31650	42.02	20230112	0.10	N	161390	500	619 억	50283210	N	N	402	N	N
68	20240110	100836	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44800	1050	2	2.40	3628963150	80913	34.54	44600	45250	44050	56800	30650	43750	44850.19	40.59	-28056	41514	44650	44200	43850	43400	43050	44025	43225	619	13050	500	33250	50	1	123875069	55496	8.04	0.63	12	0.07	5572.00	71459.00	48400	20231205	-7.44	30300	20230106	47.85	46050	-2.71	20240102	43250	3.58	20240108	48400	-7.44	20231205	31650	41.55	20230112	0.10	N	161390	500	619 억	50283210	N	N	402	N	N
69	20240110	090836	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44600	850	2	1.94	1188026950	26634	11.37	44600	44850	44050	56800	30650	43750	44605.65	40.59	-28056	9829	44650	44200	43850	43400	43050	44025	43225	619	13050	500	33250	50	1	123875069	55248	8.00	0.62	12	0.02	5572.00	71459.00	48400	20231205	-7.85	30300	20230106	47.19	46050	-3.15	20240102	43250	3.12	20240108	48400	-7.85	20231205	31650	40.92	20230112	0.10	N	161390	500	619 억	50283210	N	N	402	N	N
70	20240109	160834	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43750	350	2	0.81	7373408850	168418	133.09	44200	44300	43500	56400	30400	43400	43780.42	40.58	-6210	46016	44633	44016	43633	43016	42633	43825	42825	619	13000	500	32980	50	1	123875069	54195	7.85	0.61	12	0.14	5572.00	71459.00	48400	20231205	-9.61	30100	20230103	45.35	46050	-4.99	20240102	43250	1.16	20240108	48400	-9.61	20231205	31200	40.22	20230109	0.09	N	161390	500	619 억	50271751	N	N	402	N	N
71	20240109	150835	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43800	400	2	0.92	5911291850	135009	106.69	44200	44300	43500	56400	30400	43400	43784.43	40.58	-6210	42432	44633	44016	43633	43016	42633	43825	42825	619	13000	500	32980	50	1	123875069	54257	7.86	0.61	12	0.11	5572.00	71459.00	48400	20231205	-9.50	30100	20230103	45.51	46050	-4.89	20240102	43250	1.27	20240108	48400	-9.50	20231205	31200	40.38	20230109	0.09	N	161390	500	619 억	50271751	N	N	2408	N	N
72	20240109	140835	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43750	350	2	0.81	4809834650	109794	86.76	44200	44300	43500	56400	30400	43400	43807.81	40.58	-6210	35048	44633	44016	43633	43016	42633	43825	42825	619	13000	500	32980	50	1	123875069	54195	7.85	0.61	12	0.09	5572.00	71459.00	48400	20231205	-9.61	30100	20230103	45.35	46050	-4.99	20240102	43250	1.16	20240108	48400	-9.61	20231205	31200	40.22	20230109	0.09	N	161390	500	619 억	50271751	N	N	2408	N	N
73	20240109	130835	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43750	350	2	0.81	4032604150	92040	72.73	44200	44300	43500	56400	30400	43400	43813.61	40.58	-6210	29421	44633	44016	43633	43016	42633	43825	42825	619	13000	500	32980	50	1	123875069	54195	7.85	0.61	12	0.07	5572.00	71459.00	48400	20231205	-9.61	30100	20230103	45.35	46050	-4.99	20240102	43250	1.16	20240108	48400	-9.61	20231205	31200	40.22	20230109	0.09	N	161390	500	619 억	50271751	N	N	2408	N	N
74	20240109	120842	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43800	400	2	0.92	3439386450	78479	62.02	44200	44300	43500	56400	30400	43400	43825.57	40.58	-6210	23392	44633	44016	43633	43016	42633	43825	42825	619	13000	500	32980	50	1	123875069	54257	7.86	0.61	12	0.06	5572.00	71459.00	48400	20231205	-9.50	30100	20230103	45.51	46050	-4.89	20240102	43250	1.27	20240108	48400	-9.50	20231205	31200	40.38	20230109	0.09	N	161390	500	619 억	50271751	N	N	2408	N	N
75	20240109	110837	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43550	150	2	0.35	2645210450	60339	47.68	44200	44300	43500	56400	30400	43400	43839.16	40.58	-6210	16733	44633	44016	43633	43016	42633	43825	42825	619	13000	500	32980	50	1	123875069	53948	7.82	0.61	12	0.05	5572.00	71459.00	48400	20231205	-10.02	30100	20230103	44.68	46050	-5.43	20240102	43250	0.69	20240108	48400	-10.02	20231205	31200	39.58	20230109	0.09	N	161390	500	619 억	50271751	N	N	2408	N	N
76	20240109	100835	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43950	550	2	1.27	1698154850	38642	30.54	44200	44300	43600	56400	30400	43400	43945.85	40.58	-6210	8666	44633	44016	43633	43016	42633	43825	42825	619	13000	500	32980	50	1	123875069	54443	7.89	0.62	12	0.03	5572.00	71459.00	48400	20231205	-9.19	30100	20230103	46.01	46050	-4.56	20240102	43250	1.62	20240108	48400	-9.19	20231205	31200	40.87	20230109	0.09	N	161390	500	619 억	50271751	N	N	2408	N	N
77	20240109	090835	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44000	600	2	1.38	356642400	8081	6.39	44200	44300	43800	56400	30400	43400	44133.54	40.58	-6210	3338	44633	44016	43633	43016	42633	43825	42825	619	13000	500	32980	50	1	123875069	54505	7.90	0.62	12	0.01	5572.00	71459.00	48400	20231205	-9.09	30100	20230103	46.18	46050	-4.45	20240102	43250	1.73	20240108	48400	-9.09	20231205	31200	41.03	20230109	0.09	N	161390	500	619 억	50271751	N	N	2408	N	N
78	20240108	160834	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43400	-300	5	-0.69	5509729850	126492	67.20	44000	44250	43250	56800	30600	43700	43558.10	40.53	-22848	28549	45600	44650	44000	43050	42400	44325	42725	619	13100	500	33210	50	1	123875069	53762	7.79	0.61	12	0.10	5572.00	71459.00	48400	20231205	-10.33	30100	20230103	44.19	46050	-5.75	20240102	43250	0.35	20240108	48400	-10.33	20231205	31200	39.10	20230109	0.10	N	161390	500	619 억	50212369	N	N	2408	N	N
79	20240108	150835	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43350	-350	5	-0.80	4860888500	111542	59.26	44000	44250	43250	56800	30600	43700	43579.00	40.53	-22848	29206	45600	44650	44000	43050	42400	44325	42725	619	13100	500	33210	50	1	123875069	53700	7.78	0.61	12	0.09	5572.00	71459.00	48400	20231205	-10.43	30100	20230103	44.02	46050	-5.86	20240102	43250	0.23	20240108	48400	-10.43	20231205	31200	38.94	20230109	0.10	N	161390	500	619 억	50212369	N	N	262	N	N
80	20240108	140834	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43350	-350	5	-0.80	4204999500	96420	51.22	44000	44250	43250	56800	30600	43700	43611.28	40.53	-22848	22090	45600	44650	44000	43050	42400	44325	42725	619	13100	500	33210	50	1	123875069	53700	7.78	0.61	12	0.08	5572.00	71459.00	48400	20231205	-10.43	30100	20230103	44.02	46050	-5.86	20240102	43250	0.23	20240108	48400	-10.43	20231205	31200	38.94	20230109	0.10	N	161390	500	619 억	50212369	N	N	262	N	N
81	20240108	130834	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43350	-350	5	-0.80	3675795350	84213	44.74	44000	44250	43300	56800	30600	43700	43648.79	40.53	-22848	18211	45600	44650	44000	43050	42400	44325	42725	619	13100	500	33210	50	1	123875069	53700	7.78	0.61	12	0.07	5572.00	71459.00	48400	20231205	-10.43	30100	20230103	44.02	46050	-5.86	20240102	43300	0.12	20240108	48400	-10.43	20231205	31200	38.94	20230109	0.10	N	161390	500	619 억	50212369	N	N	262	N	N
82	20240108	120835	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43350	-350	5	-0.80	2958391150	67686	35.96	44000	44250	43300	56800	30600	43700	43707.58	40.53	-22848	11847	45600	44650	44000	43050	42400	44325	42725	619	13100	500	33210	50	1	123875069	53700	7.78	0.61	12	0.05	5572.00	71459.00	48400	20231205	-10.43	30100	20230103	44.02	46050	-5.86	20240102	43300	0.12	20240108	48400	-10.43	20231205	31200	38.94	20230109	0.10	N	161390	500	619 억	50212369	N	N	262	N	N
83	20240108	110836	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43400	-300	5	-0.69	2164042300	49378	26.23	44000	44250	43350	56800	30600	43700	43826.04	40.53	-22848	8160	45600	44650	44000	43050	42400	44325	42725	619	13100	500	33210	50	1	123875069	53762	7.79	0.61	12	0.04	5572.00	71459.00	48400	20231205	-10.33	30100	20230103	44.19	46050	-5.75	20240102	43350	0.12	20240108	48400	-10.33	20231205	31200	39.10	20230109	0.10	N	161390	500	619 억	50212369	N	N	262	N	N
84	20240108	100835	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43800	100	2	0.23	1272123000	28950	15.38	44000	44250	43600	56800	30600	43700	43942.07	40.53	-22848	9193	45600	44650	44000	43050	42400	44325	42725	619	13100	500	33210	50	1	123875069	54257	7.86	0.61	12	0.02	5572.00	71459.00	48400	20231205	-9.50	30100	20230103	45.51	46050	-4.89	20240102	43350	1.04	20240105	48400	-9.50	20231205	31200	40.38	20230109	0.10	N	161390	500	619 억	50212369	N	N	262	N	N
85	20240108	090833	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44100	400	2	0.92	415658000	9438	5.01	44000	44200	43600	56800	30600	43700	44040.90	40.53	-22848	5737	45600	44650	44000	43050	42400	44325	42725	619	13100	500	33210	50	1	123875069	54629	7.91	0.62	12	0.01	5572.00	71459.00	48400	20231205	-8.88	30100	20230103	46.51	46050	-4.23	20240102	43350	1.73	20240105	48400	-8.88	20231205	31200	41.35	20230109	0.10	N	161390	500	619 억	50212369	N	N	262	N	N
86	20240105	160833	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43700	-1300	5	-2.89	8232688200	188143	103.66	44650	44950	43350	58500	31500	45000	43757.70	40.57	-4949	13143	46266	45632	44966	44332	43666	45950	44650	619	13500	500	34200	50	1	123875069	54133	7.84	0.61	12	0.15	5572.00	71459.00	48400	20231205	-9.71	30100	20230103	45.18	46050	-5.10	20240102	43350	0.81	20240105	48400	-9.71	20231205	30300	44.22	20230106	0.09	N	161390	500	619 억	50260133	N	N	262	N	N
87	20240105	150834	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43550	-1450	5	-3.22	6850713250	156465	86.20	44650	44950	43350	58500	31500	45000	43784.28	40.57	-4949	3285	46266	45632	44966	44332	43666	45950	44650	619	13500	500	34200	50	1	123875069	53948	7.82	0.61	12	0.13	5572.00	71459.00	48400	20231205	-10.02	30100	20230103	44.68	46050	-5.43	20240102	43350	0.46	20240105	48400	-10.02	20231205	30300	43.73	20230106	0.09	N	161390	500	619 억	50260133	N	N	1039	N	N
88	20240105	140831	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43650	-1350	5	-3.00	5613068650	128160	70.61	44650	44950	43350	58500	31500	45000	43797.31	40.57	-4949	-1952	46266	45632	44966	44332	43666	45950	44650	619	13500	500	34200	50	1	123875069	54071	7.83	0.61	12	0.10	5572.00	71459.00	48400	20231205	-9.81	30100	20230103	45.02	46050	-5.21	20240102	43350	0.69	20240105	48400	-9.81	20231205	30300	44.06	20230106	0.09	N	161390	500	619 억	50260133	N	N	1039	N	N
89	20240105	130833	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43550	-1450	5	-3.22	4284422550	97596	53.77	44650	44950	43500	58500	31500	45000	43899.51	40.57	-4949	-5531	46266	45632	44966	44332	43666	45950	44650	619	13500	500	34200	50	1	123875069	53948	7.82	0.61	12	0.08	5572.00	71459.00	48400	20231205	-10.02	30100	20230103	44.68	46050	-5.43	20240102	43500	0.11	20240105	48400	-10.02	20231205	30300	43.73	20230106	0.09	N	161390	500	619 억	50260133	N	N	1039	N	N
90	20240105	120833	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43650	-1350	5	-3.00	3401684050	77380	42.63	44650	44950	43600	58500	31500	45000	43960.70	40.57	-4949	-216	46266	45632	44966	44332	43666	45950	44650	619	13500	500	34200	50	1	123875069	54071	7.83	0.61	12	0.06	5572.00	71459.00	48400	20231205	-9.81	30100	20230103	45.02	46050	-5.21	20240102	43600	0.11	20240105	48400	-9.81	20231205	30300	44.06	20230106	0.09	N	161390	500	619 억	50260133	N	N	1039	N	N
91	20240105	110831	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43850	-1150	5	-2.56	2641562750	59989	33.05	44650	44950	43600	58500	31500	45000	44034.04	40.57	-4949	-4158	46266	45632	44966	44332	43666	45950	44650	619	13500	500	34200	50	1	123875069	54319	7.87	0.61	12	0.05	5572.00	71459.00	48400	20231205	-9.40	30100	20230103	45.68	46050	-4.78	20240102	43600	0.57	20240105	48400	-9.40	20231205	30300	44.72	20230106	0.09	N	161390	500	619 억	50260133	N	N	1039	N	N
92	20240105	100834	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43800	-1200	5	-2.67	1541788200	34866	19.21	44650	44950	43750	58500	31500	45000	44220.28	40.57	-4949	-10173	46266	45632	44966	44332	43666	45950	44650	619	13500	500	34200	50	1	123875069	54257	7.86	0.61	12	0.03	5572.00	71459.00	48400	20231205	-9.50	30100	20230103	45.51	46050	-4.89	20240102	43750	0.11	20240105	48400	-9.50	20231205	30300	44.55	20230106	0.09	N	161390	500	619 억	50260133	N	N	1039	N	N
93	20240105	090831	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44450	-550	5	-1.22	286598650	6454	3.56	44650	44950	44200	58500	31500	45000	44405.90	40.57	-4949	-1651	46266	45632	44966	44332	43666	45950	44650	619	13500	500	34200	50	1	123875069	55062	7.98	0.62	12	0.01	5572.00	71459.00	48400	20231205	-8.16	30100	20230103	47.67	46050	-3.47	20240102	44200	0.57	20240105	48400	-8.16	20231205	30300	46.70	20230106	0.09	N	161390	500	619 억	50260133	N	N	1039	N	N
94	20240104	160829	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45000	450	2	1.01	8183230200	181501	127.46	44850	45600	44300	57900	31200	44550	45086.43	40.51	-7466	11196	45550	45050	44700	44200	43850	44875	44025	619	13350	500	33850	50	1	123875069	55744	8.08	0.63	12	0.15	5572.00	71459.00	48400	20231205	-7.02	30100	20230103	49.50	46050	-2.28	20240102	44300	1.58	20240104	48400	-7.02	20231205	30300	48.51	20230106	0.09	N	161390	500	619 억	50184380	N	N	1039	N	N
95	20240104	150830	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45100	550	2	1.23	6962454050	154376	108.41	44850	45600	44300	57900	31200	44550	45100.63	40.51	-7466	8969	45550	45050	44700	44200	43850	44875	44025	619	13350	500	33850	50	1	123875069	55868	8.09	0.63	12	0.12	5572.00	71459.00	48400	20231205	-6.82	30100	20230103	49.83	46050	-2.06	20240102	44300	1.81	20240104	48400	-6.82	20231205	30300	48.84	20230106	0.09	N	161390	500	619 억	50184380	N	N	6857	N	N
96	20240104	140831	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44950	400	2	0.90	6043269050	133955	94.07	44850	45600	44300	57900	31200	44550	45114.18	40.51	-7466	4392	45550	45050	44700	44200	43850	44875	44025	619	13350	500	33850	50	1	123875069	55682	8.07	0.63	12	0.11	5572.00	71459.00	48400	20231205	-7.13	30100	20230103	49.34	46050	-2.39	20240102	44300	1.47	20240104	48400	-7.13	20231205	30300	48.35	20230106	0.09	N	161390	500	619 억	50184380	N	N	6857	N	N
97	20240104	130831	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44950	400	2	0.90	5248149650	116284	81.66	44850	45600	44300	57900	31200	44550	45132.18	40.51	-7466	2714	45550	45050	44700	44200	43850	44875	44025	619	13350	500	33850	50	1	123875069	55682	8.07	0.63	12	0.09	5572.00	71459.00	48400	20231205	-7.13	30100	20230103	49.34	46050	-2.39	20240102	44300	1.47	20240104	48400	-7.13	20231205	30300	48.35	20230106	0.09	N	161390	500	619 억	50184380	N	N	6857	N	N
98	20240104	120828	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44950	400	2	0.90	4475213600	99096	69.59	44850	45600	44300	57900	31200	44550	45160.40	40.51	-7466	1942	45550	45050	44700	44200	43850	44875	44025	619	13350	500	33850	50	1	123875069	55682	8.07	0.63	12	0.08	5572.00	71459.00	48400	20231205	-7.13	30100	20230103	49.34	46050	-2.39	20240102	44300	1.47	20240104	48400	-7.13	20231205	30300	48.35	20230106	0.09	N	161390	500	619 억	50184380	N	N	6857	N	N
99	20240104	110828	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45200	650	2	1.46	3495157250	77343	54.31	44850	45600	44300	57900	31200	44550	45190.37	40.51	-7466	1237	45550	45050	44700	44200	43850	44875	44025	619	13350	500	33850	50	1	123875069	55992	8.11	0.63	12	0.06	5572.00	71459.00	48400	20231205	-6.61	30100	20230103	50.17	46050	-1.85	20240102	44300	2.03	20240104	48400	-6.61	20231205	30300	49.17	20230106	0.09	N	161390	500	619 억	50184380	N	N	6857	N	N
100	20240104	100828	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45400	850	2	1.91	2236280500	49618	34.84	44850	45550	44300	57900	31200	44550	45069.97	40.51	-7466	887	45550	45050	44700	44200	43850	44875	44025	619	13350	500	33850	50	1	123875069	56239	8.15	0.64	12	0.04	5572.00	71459.00	48400	20231205	-6.20	30100	20230103	50.83	46050	-1.41	20240102	44300	2.48	20240104	48400	-6.20	20231205	30300	49.83	20230106	0.09	N	161390	500	619 억	50184380	N	N	6857	N	N
101	20240104	090831	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44900	350	2	0.79	430447950	9609	6.75	44850	45000	44300	57900	31200	44550	44796.38	40.51	-7466	-1607	45550	45050	44700	44200	43850	44875	44025	619	13350	500	33850	50	1	123875069	55620	8.06	0.63	12	0.01	5572.00	71459.00	48400	20231205	-7.23	30100	20230103	49.17	46050	-2.50	20240102	44300	1.35	20240104	48400	-7.23	20231205	30300	48.18	20230106	0.09	N	161390	500	619 억	50184380	N	N	6857	N	N
102	20240103	160827	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44550	-800	5	-1.76	6367971050	142308	110.76	44750	45200	44350	58900	31750	45350	44747.84	40.45	7822	-18210	46683	46016	45383	44716	44083	46350	45050	619	13550	500	34460	50	1	123875069	55186	8.00	0.62	12	0.11	5572.00	71459.00	48400	20231205	-7.95	30100	20230103	48.01	46050	-3.26	20240102	44350	0.45	20240103	48400	-7.95	20231205	30100	48.01	20230103	0.09	N	161390	500	619 억	50111273	N	N	6857	N	N
103	20240103	150826	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44750	-600	5	-1.32	5588717900	124835	97.16	44750	45200	44350	58900	31750	45350	44768.83	40.45	7822	-15988	46683	46016	45383	44716	44083	46350	45050	619	13550	500	34460	50	1	123875069	55434	8.03	0.63	12	0.10	5572.00	71459.00	48400	20231205	-7.54	30100	20230103	48.67	46050	-2.82	20240102	44350	0.90	20240103	48400	-7.54	20231205	30100	48.67	20230103	0.09	N	161390	500	619 억	50111273	N	N	1082	N	N
104	20240103	140823	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44850	-500	5	-1.10	4805627800	107374	83.57	44750	45200	44350	58900	31750	45350	44755.96	40.45	7822	-14361	46683	46016	45383	44716	44083	46350	45050	619	13550	500	34460	50	1	123875069	55558	8.05	0.63	12	0.09	5572.00	71459.00	48400	20231205	-7.33	30100	20230103	49.00	46050	-2.61	20240102	44350	1.13	20240103	48400	-7.33	20231205	30100	49.00	20230103	0.09	N	161390	500	619 억	50111273	N	N	1082	N	N
105	20240103	130825	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44800	-550	5	-1.21	4223268500	94361	73.45	44750	45200	44350	58900	31750	45350	44756.49	40.45	7822	-13030	46683	46016	45383	44716	44083	46350	45050	619	13550	500	34460	50	1	123875069	55496	8.04	0.63	12	0.08	5572.00	71459.00	48400	20231205	-7.44	30100	20230103	48.84	46050	-2.71	20240102	44350	1.01	20240103	48400	-7.44	20231205	30100	48.84	20230103	0.09	N	161390	500	619 억	50111273	N	N	1082	N	N
106	20240103	120829	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44950	-400	5	-0.88	3679382900	82234	64.01	44750	45200	44350	58900	31750	45350	44742.83	40.45	7822	-11956	46683	46016	45383	44716	44083	46350	45050	619	13550	500	34460	50	1	123875069	55682	8.07	0.63	12	0.07	5572.00	71459.00	48400	20231205	-7.13	30100	20230103	49.34	46050	-2.39	20240102	44350	1.35	20240103	48400	-7.13	20231205	30100	49.34	20230103	0.09	N	161390	500	619 억	50111273	N	N	1082	N	N
107	20240103	110824	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45000	-350	5	-0.77	2970662950	66481	51.75	44750	45150	44350	58900	31750	45350	44684.37	40.45	7822	-10096	46683	46016	45383	44716	44083	46350	45050	619	13550	500	34460	50	1	123875069	55744	8.08	0.63	12	0.05	5572.00	71459.00	48400	20231205	-7.02	30100	20230103	49.50	46050	-2.28	20240102	44350	1.47	20240103	48400	-7.02	20231205	30100	49.50	20230103	0.09	N	161390	500	619 억	50111273	N	N	1082	N	N
108	20240103	100825	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44800	-550	5	-1.21	1718215250	38541	30.00	44750	44950	44350	58900	31750	45350	44581.45	40.45	7822	-5606	46683	46016	45383	44716	44083	46350	45050	619	13550	500	34460	50	1	123875069	55496	8.04	0.63	12	0.03	5572.00	71459.00	48400	20231205	-7.44	30100	20230103	48.84	46050	-2.71	20240102	44350	1.01	20240103	48400	-7.44	20231205	30100	48.84	20230103	0.09	N	161390	500	619 억	50111273	N	N	1082	N	N
109	20240103	090825	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44500	-850	5	-1.87	315032700	7056	5.49	44750	44950	44400	58900	31750	45350	44647.29	40.45	7822	-1635	46683	46016	45383	44716	44083	46350	45050	619	13550	500	34460	50	1	123875069	55124	7.99	0.62	12	0.01	5572.00	71459.00	48400	20231205	-8.06	30100	20230103	47.84	46050	-3.37	20240102	44400	0.23	20240103	48400	-8.06	20231205	30100	47.84	20230103	0.09	N	161390	500	619 억	50111273	N	N	1082	N	N
110	20240102	160824	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45350	-50	5	-0.11	5826615150	128472	63.46	44800	46050	44750	59000	31800	45400	45353.19	40.42	-19897	30817	46333	45866	44933	44466	43533	46100	44700	619	13600	500	34500	50	1	123875069	56177	8.14	0.63	12	0.10	5572.00	71459.00	48400	20231205	-6.30	30100	20230103	50.66	46050	-1.52	20240102	44750	1.34	20240102	48400	-6.30	20231205	30100	50.66	20230103	0.08	N	161390	500	619 억	50072103	N	N	1058	N	N
111	20240102	150823	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45350	-50	5	-0.11	4914469700	108365	53.53	44800	46050	44750	59000	31800	45400	45351.08	40.42	-19897	33303	46333	45866	44933	44466	43533	46100	44700	619	13600	500	34500	50	1	123875069	56177	8.14	0.63	12	0.09	5572.00	71459.00	48400	20231205	-6.30	30100	20230103	50.66	46050	-1.52	20240102	44750	1.34	20240102	48400	-6.30	20231205	30100	50.66	20230103	0.08	N	161390	500	619 억	50072103	N	N	3637	N	N
112	20240102	140824	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45300	-100	5	-0.22	3522070600	77772	38.42	44800	46050	44750	59000	31800	45400	45287.13	40.42	-19897	27286	46333	45866	44933	44466	43533	46100	44700	619	13600	500	34500	50	1	123875069	56115	8.13	0.63	12	0.06	5572.00	71459.00	48400	20231205	-6.40	30100	20230103	50.50	46050	-1.63	20240102	44750	1.23	20240102	48400	-6.40	20231205	30100	50.50	20230103	0.08	N	161390	500	619 억	50072103	N	N	3637	N	N
113	20240102	130819	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45000	-400	5	-0.88	2926720600	64600	31.91	44800	46050	44750	59000	31800	45400	45305.27	40.42	-19897	23654	46333	45866	44933	44466	43533	46100	44700	619	13600	500	34500	50	1	123875069	55744	8.08	0.63	12	0.05	5572.00	71459.00	48400	20231205	-7.02	30100	20230103	49.50	46050	-2.28	20240102	44750	0.56	20240102	48400	-7.02	20231205	30100	49.50	20230103	0.08	N	161390	500	619 억	50072103	N	N	3637	N	N
114	20240102	120818	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45200	-200	5	-0.44	2431868250	53603	26.48	44800	46050	44750	59000	31800	45400	45368.14	40.42	-19897	22566	46333	45866	44933	44466	43533	46100	44700	619	13600	500	34500	50	1	123875069	55992	8.11	0.63	12	0.04	5572.00	71459.00	48400	20231205	-6.61	30100	20230103	50.17	46050	-1.85	20240102	44750	1.01	20240102	48400	-6.61	20231205	30100	50.17	20230103	0.08	N	161390	500	619 억	50072103	N	N	3637	N	N
115	20240102	110819	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45150	-250	5	-0.55	2086465600	45957	22.70	44800	46050	44750	59000	31800	45400	45400.39	40.42	-19897	21793	46333	45866	44933	44466	43533	46100	44700	619	13600	500	34500	50	1	123875069	55930	8.10	0.63	12	0.04	5572.00	71459.00	48400	20231205	-6.71	30100	20230103	50.00	46050	-1.95	20240102	44750	0.89	20240102	48400	-6.71	20231205	30100	50.00	20230103	0.08	N	161390	500	619 억	50072103	N	N	3637	N	N
116	20240102	100811	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45350	-50	5	-0.11	517335200	11464	5.66	44800	45700	44750	59000	31800	45400	45126.94	40.42	-19897	5374	46333	45866	44933	44466	43533	46100	44700	619	13600	500	34500	50	1	123875069	56177	8.14	0.63	12	0.01	5572.00	71459.00	48400	20231205	-6.30	30100	20230103	50.66	45700	-0.77	20240102	44750	1.34	20240102	48400	-6.30	20231205	30100	50.66	20230103	0.08	N	161390	500	619 억	50072103	N	N	3637	N	N
117	20240102	090801	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45400	0	3	0.00	0	0	0.00	0	0	0	59000	31800	45400	0.00	40.42	-19897	0	46333	45866	44933	44466	43533	46100	44700	619	13600	500	34500	50	1	123875069	56239	8.15	0.64	12	0.00	5572.00	71459.00	48400	20231205	-6.20	30100	20230103	50.83	0	0.00	0	0	0.00	0	48400	-6.20	20231205	30100	50.83	20230103	0.08	N	161390	500	619 억	50072103	N	N	3637	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History