KissMeData/008730/price/prices-20240101.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	120237	57	100.00	KOSPI200	신저가	화학	N	N	N	N		N	25700	0	3	0.00	812820650	31774	19.98	25550	25800	25300	33400	18000	25700	25581.31	4.04	0	-4164	28166	26932	26316	25082	24466	26625	24775	148	7700	500	17990	50	1	24800000	6374	-153.89	1.91	12	0.13	-167.00	13460.00	51100	20230213	-49.71	25300	20240123	1.58	32000	-19.69	20240102	25300	1.58	20240123	51100	-49.71	20230213	25300	1.58	20240123	1.55	N	008730	500	147 억		1002489	N	N	0	N	00	N
3	20240123	110236	57	100.00	KOSPI200	신저가	화학	N	N	N	N		N	25700	0	3	0.00	754172000	29489	18.55	25550	25800	25300	33400	18000	25700	25574.69	4.04	0	-4088	28166	26932	26316	25082	24466	26625	24775	148	7700	500	17990	50	1	24800000	6374	-153.89	1.91	12	0.12	-167.00	13460.00	51100	20230213	-49.71	25300	20240123	1.58	32000	-19.69	20240102	25300	1.58	20240123	51100	-49.71	20230213	25300	1.58	20240123	1.55	N	008730	500	147 억		1002489	N	N	0	N	00	N
4	20240123	100236	57	100.00	KOSPI200	신저가	화학	N	N	N	N		N	25700	0	3	0.00	518085800	20262	12.74	25550	25800	25300	33400	18000	25700	25569.33	4.04	0	87	28166	26932	26316	25082	24466	26625	24775	148	7700	500	17990	50	1	24800000	6374	-153.89	1.91	12	0.08	-167.00	13460.00	51100	20230213	-49.71	25300	20240123	1.58	32000	-19.69	20240102	25300	1.58	20240123	51100	-49.71	20230213	25300	1.58	20240123	1.55	N	008730	500	147 억		1002489	N	N	0	N	00	N
5	20240123	090236	57	100.00	KOSPI200	신저가	화학	N	N	N	N		N	25650	-50	5	-0.19	117625850	4602	2.89	25550	25800	25500	33400	18000	25700	25559.72	4.04	0	203	28166	26932	26316	25082	24466	26625	24775	148	7700	500	17990	50	1	24800000	6361	-153.59	1.91	12	0.02	-167.00	13460.00	51100	20230213	-49.80	25500	20240123	0.59	32000	-19.84	20240102	25500	0.59	20240123	51100	-49.80	20230213	25500	0.59	20240123	1.55	N	008730	500	147 억		1002489	N	N	0	N	00	N
6	20240119	160235	57	100.00	KOSPI200		화학	N	N	N	N		N	27600	0	3	0.00	2137884600	76335	60.43	27700	28950	27300	35850	19350	27600	28007.46	4.20	0	-11383	28366	27982	27266	26882	26166	28175	27075	148	8250	500	19320	50	1	24800000	6845	-165.27	2.05	12	0.31	-167.00	13460.00	51100	20230213	-45.99	26450	20231004	4.35	32000	-13.75	20240102	26550	3.95	20240118	51100	-45.99	20230213	26450	4.35	20231004	1.61	N	008730	500	147 억		1041670	N	N	125	N	00	N
7	20240119	150235	57	100.00	KOSPI200		화학	N	N	N	N		N	27600	0	3	0.00	1997084950	71238	56.40	27700	28950	27300	35850	19350	27600	28034.35	4.20	0	-8048	28366	27982	27266	26882	26166	28175	27075	148	8250	500	19320	50	1	24800000	6845	-165.27	2.05	12	0.29	-167.00	13460.00	51100	20230213	-45.99	26450	20231004	4.35	32000	-13.75	20240102	26550	3.95	20240118	51100	-45.99	20230213	26450	4.35	20231004	1.61	N	008730	500	147 억		1041670	N	N	71	N	00	N
8	20240119	140234	57	100.00	KOSPI200		화학	N	N	N	N		N	27550	-50	5	-0.18	1717056000	61049	48.33	27700	28950	27500	35850	19350	27600	28126.38	4.20	0	-7420	28366	27982	27266	26882	26166	28175	27075	148	8250	500	19320	50	1	24800000	6832	-164.97	2.05	12	0.25	-167.00	13460.00	51100	20230213	-46.09	26450	20231004	4.16	32000	-13.91	20240102	26550	3.77	20240118	51100	-46.09	20230213	26450	4.16	20231004	1.61	N	008730	500	147 억		1041670	N	N	71	N	00	N
9	20240119	130236	57	100.00	KOSPI200		화학	N	N	N	N		N	27650	50	2	0.18	1592362350	56531	44.75	27700	28950	27550	35850	19350	27600	28168.55	4.20	0	-6156	28366	27982	27266	26882	26166	28175	27075	148	8250	500	19320	50	1	24800000	6857	-165.57	2.05	12	0.23	-167.00	13460.00	51100	20230213	-45.89	26450	20231004	4.54	32000	-13.59	20240102	26550	4.14	20240118	51100	-45.89	20230213	26450	4.54	20231004	1.61	N	008730	500	147 억		1041670	N	N	71	N	00	N
10	20240119	120236	57	100.00	KOSPI200		화학	N	N	N	N		N	27750	150	2	0.54	1473855850	52247	41.36	27700	28950	27550	35850	19350	27600	28210.09	4.20	0	-6431	28366	27982	27266	26882	26166	28175	27075	148	8250	500	19320	50	1	24800000	6882	-166.17	2.06	12	0.21	-167.00	13460.00	51100	20230213	-45.69	26450	20231004	4.91	32000	-13.28	20240102	26550	4.52	20240118	51100	-45.69	20230213	26450	4.91	20231004	1.61	N	008730	500	147 억		1041670	N	N	71	N	00	N
11	20240119	110235	57	100.00	KOSPI200		화학	N	N	N	N		N	28300	700	2	2.54	1075301600	38005	30.09	27700	28950	27550	35850	19350	27600	28294.78	4.20	0	2291	28366	27982	27266	26882	26166	28175	27075	148	8250	500	19320	50	1	24800000	7018	-169.46	2.10	12	0.15	-167.00	13460.00	51100	20230213	-44.62	26450	20231004	6.99	32000	-11.56	20240102	26550	6.59	20240118	51100	-44.62	20230213	26450	6.99	20231004	1.61	N	008730	500	147 억		1041670	N	N	71	N	00	N
12	20240119	100239	57	100.00	KOSPI200		화학	N	N	N	N		N	28750	1150	2	4.17	652523900	23188	18.36	27700	28850	27550	35850	19350	27600	28141.99	4.20	0	2740	28366	27982	27266	26882	26166	28175	27075	148	8250	500	19320	50	1	24800000	7130	-172.16	2.14	12	0.09	-167.00	13460.00	51100	20230213	-43.74	26450	20231004	8.70	32000	-10.16	20240102	26550	8.29	20240118	51100	-43.74	20230213	26450	8.70	20231004	1.61	N	008730	500	147 억		1041670	N	N	71	N	00	N
13	20240119	090235	57	100.00	KOSPI200		화학	N	N	N	N		N	27550	-50	5	-0.18	16185600	586	0.46	27700	27700	27550	35850	19350	27600	27622.81	4.20	0	-282	28366	27982	27266	26882	26166	28175	27075	148	8250	500	19320	50	1	24800000	6832	-164.97	2.05	12	0.00	-167.00	13460.00	51100	20230213	-46.09	26450	20231004	4.16	32000	-13.91	20240102	26550	3.77	20240118	51100	-46.09	20230213	26450	4.16	20231004	1.61	N	008730	500	147 억		1041670	N	N	71	N	00	N
14	20240118	160234	57	100.00	KOSPI200		화학	N	N	N	N		N	27600	150	2	0.55	3423550150	126199	210.53	27250	27650	26550	35650	19250	27450	27128.17	4.22	0	-12538	28716	28082	27666	27032	26616	27875	26825	148	8200	500	19210	50	1	24800000	6845	-165.27	2.05	12	0.51	-167.00	13460.00	51100	20230213	-45.99	26450	20231004	4.35	32000	-13.75	20240102	26550	3.95	20240118	51100	-45.99	20230213	26450	4.35	20231004	1.61	N	008730	500	147 억		1046705	N	N	71	N	00	N
15	20240118	150234	57	100.00	KOSPI200		화학	N	N	N	N		N	27200	-250	5	-0.91	3136843200	115770	193.13	27250	27650	26550	35650	19250	27450	27095.48	4.22	0	-10333	28716	28082	27666	27032	26616	27875	26825	148	8200	500	19210	50	1	24800000	6746	-162.87	2.02	12	0.47	-167.00	13460.00	51100	20230213	-46.77	26450	20231004	2.84	32000	-15.00	20240102	26550	2.45	20240118	51100	-46.77	20230213	26450	2.84	20231004	1.61	N	008730	500	147 억		1046705	N	N	61	N	00	N
16	20240118	140235	57	100.00	KOSPI200		화학	N	N	N	N		N	26750	-700	5	-2.55	2955752300	109066	181.95	27250	27650	26550	35650	19250	27450	27100.58	4.22	0	-7524	28716	28082	27666	27032	26616	27875	26825	148	8200	500	19210	50	1	24800000	6634	-160.18	1.99	12	0.44	-167.00	13460.00	51100	20230213	-47.65	26450	20231004	1.13	32000	-16.41	20240102	26550	0.75	20240118	51100	-47.65	20230213	26450	1.13	20231004	1.61	N	008730	500	147 억		1046705	N	N	61	N	00	N
17	20240118	130235	57	100.00	KOSPI200		화학	N	N	N	N		N	26700	-750	5	-2.73	2762514500	101830	169.88	27250	27650	26600	35650	19250	27450	27128.69	4.22	0	-4371	28716	28082	27666	27032	26616	27875	26825	148	8200	500	19210	50	1	24800000	6622	-159.88	1.98	12	0.41	-167.00	13460.00	51100	20230213	-47.75	26450	20231004	0.95	32000	-16.56	20240102	26600	0.38	20240118	51100	-47.75	20230213	26450	0.95	20231004	1.61	N	008730	500	147 억		1046705	N	N	61	N	00	N
18	20240118	120236	57	100.00	KOSPI200		화학	N	N	N	N		N	27100	-350	5	-1.28	2083864500	76544	127.69	27250	27650	27050	35650	19250	27450	27224.40	4.22	0	-5103	28716	28082	27666	27032	26616	27875	26825	148	8200	500	19210	50	1	24800000	6721	-162.28	2.01	12	0.31	-167.00	13460.00	51100	20230213	-46.97	26450	20231004	2.46	32000	-15.31	20240102	27050	0.18	20240118	51100	-46.97	20230213	26450	2.46	20231004	1.61	N	008730	500	147 억		1046705	N	N	61	N	00	N
19	20240118	110236	57	100.00	KOSPI200		화학	N	N	N	N		N	27200	-250	5	-0.91	400834700	14659	24.45	27250	27650	27050	35650	19250	27450	27343.93	4.22	0	-3591	28716	28082	27666	27032	26616	27875	26825	148	8200	500	19210	50	1	24800000	6746	-162.87	2.02	12	0.06	-167.00	13460.00	51100	20230213	-46.77	26450	20231004	2.84	32000	-15.00	20240102	27050	0.55	20240118	51100	-46.77	20230213	26450	2.84	20231004	1.61	N	008730	500	147 억		1046705	N	N	61	N	00	N
20	20240118	100235	57	100.00	KOSPI200		화학	N	N	N	N		N	27550	100	2	0.36	264622050	9683	16.15	27250	27650	27050	35650	19250	27450	27328.52	4.22	0	-1667	28716	28082	27666	27032	26616	27875	26825	148	8200	500	19210	50	1	24800000	6832	-164.97	2.05	12	0.04	-167.00	13460.00	51100	20230213	-46.09	26450	20231004	4.16	32000	-13.91	20240102	27050	1.85	20240118	51100	-46.09	20230213	26450	4.16	20231004	1.61	N	008730	500	147 억		1046705	N	N	61	N	00	N
21	20240118	090234	57	100.00	KOSPI200		화학	N	N	N	N		N	27200	-250	5	-0.91	11790900	432	0.72	27250	27400	27200	35650	19250	27450	27293.75	4.22	0	-38	28716	28082	27666	27032	26616	27875	26825	148	8200	500	19210	50	1	24800000	6746	-162.87	2.02	12	0.00	-167.00	13460.00	51100	20230213	-46.77	26450	20231004	2.84	32000	-15.00	20240102	27200	0.00	20240118	51100	-46.77	20230213	26450	2.84	20231004	1.61	N	008730	500	147 억		1046705	N	N	61	N	00	N
22	20240117	160233	57	100.00	KOSPI200		화학	N	N	N	N		N	27450	-850	5	-3.00	1637951650	59503	102.29	28000	28300	27250	36750	19850	28300	27527.33	4.25	0	-6163	28966	28632	28316	27982	27666	28475	27825	148	8450	500	19810	50	1	24800000	6808	-164.37	2.04	12	0.24	-167.00	13460.00	51100	20230213	-46.28	26450	20231004	3.78	32000	-14.22	20240102	27250	0.73	20240117	51100	-46.28	20230213	26450	3.78	20231004	1.60	N	008730	500	147 억		1053709	N	N	61	N	00	N
23	20240117	150235	57	100.00	KOSPI200		화학	N	N	N	N		N	27450	-850	5	-3.00	1491843200	54175	93.13	28000	28300	27250	36750	19850	28300	27537.48	4.25	0	-6474	28966	28632	28316	27982	27666	28475	27825	148	8450	500	19810	50	1	24800000	6808	-164.37	2.04	12	0.22	-167.00	13460.00	51100	20230213	-46.28	26450	20231004	3.78	32000	-14.22	20240102	27250	0.73	20240117	51100	-46.28	20230213	26450	3.78	20231004	1.60	N	008730	500	147 억		1053709	N	N	83	N	00	N
24	20240117	140234	57	100.00	KOSPI200		화학	N	N	N	N		N	27400	-900	5	-3.18	1335781400	48470	83.33	28000	28300	27300	36750	19850	28300	27558.93	4.25	0	-4795	28966	28632	28316	27982	27666	28475	27825	148	8450	500	19810	50	1	24800000	6795	-164.07	2.04	12	0.20	-167.00	13460.00	51100	20230213	-46.38	26450	20231004	3.59	32000	-14.38	20240102	27300	0.37	20240117	51100	-46.38	20230213	26450	3.59	20231004	1.60	N	008730	500	147 억		1053709	N	N	83	N	00	N
25	20240117	130234	57	100.00	KOSPI200		화학	N	N	N	N		N	27450	-850	5	-3.00	1111857950	40282	69.25	28000	28300	27300	36750	19850	28300	27601.86	4.25	0	-5079	28966	28632	28316	27982	27666	28475	27825	148	8450	500	19810	50	1	24800000	6808	-164.37	2.04	12	0.16	-167.00	13460.00	51100	20230213	-46.28	26450	20231004	3.78	32000	-14.22	20240102	27300	0.55	20240117	51100	-46.28	20230213	26450	3.78	20231004	1.60	N	008730	500	147 억		1053709	N	N	83	N	00	N
26	20240117	120235	57	100.00	KOSPI200		화학	N	N	N	N		N	27450	-850	5	-3.00	894017250	32336	55.59	28000	28300	27400	36750	19850	28300	27647.74	4.25	0	-4430	28966	28632	28316	27982	27666	28475	27825	148	8450	500	19810	50	1	24800000	6808	-164.37	2.04	12	0.13	-167.00	13460.00	51100	20230213	-46.28	26450	20231004	3.78	32000	-14.22	20240102	27400	0.18	20240117	51100	-46.28	20230213	26450	3.78	20231004	1.60	N	008730	500	147 억		1053709	N	N	83	N	00	N
27	20240117	110235	57	100.00	KOSPI200		화학	N	N	N	N		N	27550	-750	5	-2.65	742322100	26820	46.11	28000	28300	27400	36750	19850	28300	27677.93	4.25	0	-2622	28966	28632	28316	27982	27666	28475	27825	148	8450	500	19810	50	1	24800000	6832	-164.97	2.05	12	0.11	-167.00	13460.00	51100	20230213	-46.09	26450	20231004	4.16	32000	-13.91	20240102	27400	0.55	20240117	51100	-46.09	20230213	26450	4.16	20231004	1.60	N	008730	500	147 억		1053709	N	N	83	N	00	N
28	20240117	100234	57	100.00	KOSPI200		화학	N	N	N	N		N	27700	-600	5	-2.12	377304050	13576	23.34	28000	28300	27600	36750	19850	28300	27791.99	4.25	0	-1003	28966	28632	28316	27982	27666	28475	27825	148	8450	500	19810	50	1	24800000	6870	-165.87	2.06	12	0.05	-167.00	13460.00	51100	20230213	-45.79	26450	20231004	4.73	32000	-13.44	20240102	27600	0.36	20240117	51100	-45.79	20230213	26450	4.73	20231004	1.60	N	008730	500	147 억		1053709	N	N	83	N	00	N
29	20240117	090234	57	100.00	KOSPI200		화학	N	N	N	N		N	28000	-300	5	-1.06	27979600	999	1.72	28000	28300	27950	36750	19850	28300	28007.61	4.25	0	228	28966	28632	28316	27982	27666	28475	27825	148	8450	500	19810	50	1	24800000	6944	-167.66	2.08	12	0.00	-167.00	13460.00	51100	20230213	-45.21	26450	20231004	5.86	32000	-12.50	20240102	27950	0.18	20240117	51100	-45.21	20230213	26450	5.86	20231004	1.60	N	008730	500	147 억		1053709	N	N	83	N	00	N
30	20240116	160233	57	100.00	KOSPI200		화학	N	N	N	N		N	28300	-350	5	-1.22	1635868400	57860	179.31	28450	28650	28000	37200	20100	28650	28272.81	4.21	0	2675	29750	29200	28800	28250	27850	29000	28050	148	8550	500	20050	50	1	24800000	7018	-169.46	2.10	12	0.23	-167.00	13460.00	51100	20230213	-44.62	26450	20231004	6.99	32000	-11.56	20240102	28000	1.07	20240116	51100	-44.62	20230213	26450	6.99	20231004	1.60	N	008730	500	147 억		1044733	N	N	83	N	00	N
31	20240116	150234	57	100.00	KOSPI200		화학	N	N	N	N		N	28150	-500	5	-1.75	1548258800	54755	169.68	28450	28650	28000	37200	20100	28650	28276.10	4.21	0	1952	29750	29200	28800	28250	27850	29000	28050	148	8550	500	20050	50	1	24800000	6981	-168.56	2.09	12	0.22	-167.00	13460.00	51100	20230213	-44.91	26450	20231004	6.43	32000	-12.03	20240102	28000	0.54	20240116	51100	-44.91	20230213	26450	6.43	20231004	1.60	N	008730	500	147 억		1044733	N	N	38	N	00	N
32	20240116	140234	57	100.00	KOSPI200		화학	N	N	N	N		N	28200	-450	5	-1.57	1308093000	46255	143.34	28450	28650	28000	37200	20100	28650	28280.02	4.21	0	5413	29750	29200	28800	28250	27850	29000	28050	148	8550	500	20050	50	1	24800000	6994	-168.86	2.10	12	0.19	-167.00	13460.00	51100	20230213	-44.81	26450	20231004	6.62	32000	-11.88	20240102	28000	0.71	20240116	51100	-44.81	20230213	26450	6.62	20231004	1.60	N	008730	500	147 억		1044733	N	N	38	N	00	N
33	20240116	130234	57	100.00	KOSPI200		화학	N	N	N	N		N	28300	-350	5	-1.22	1216411100	43005	133.27	28450	28650	28000	37200	20100	28650	28285.32	4.21	0	5281	29750	29200	28800	28250	27850	29000	28050	148	8550	500	20050	50	1	24800000	7018	-169.46	2.10	12	0.17	-167.00	13460.00	51100	20230213	-44.62	26450	20231004	6.99	32000	-11.56	20240102	28000	1.07	20240116	51100	-44.62	20230213	26450	6.99	20231004	1.60	N	008730	500	147 억		1044733	N	N	38	N	00	N
34	20240116	120234	57	100.00	KOSPI200		화학	N	N	N	N		N	28450	-200	5	-0.70	1134607300	40118	124.32	28450	28650	28000	37200	20100	28650	28281.73	4.21	0	5429	29750	29200	28800	28250	27850	29000	28050	148	8550	500	20050	50	1	24800000	7056	-170.36	2.11	12	0.16	-167.00	13460.00	51100	20230213	-44.32	26450	20231004	7.56	32000	-11.09	20240102	28000	1.61	20240116	51100	-44.32	20230213	26450	7.56	20231004	1.60	N	008730	500	147 억		1044733	N	N	38	N	00	N
35	20240116	110233	57	100.00	KOSPI200		화학	N	N	N	N		N	28400	-250	5	-0.87	750266050	26560	82.31	28450	28650	28000	37200	20100	28650	28247.94	4.21	0	1005	29750	29200	28800	28250	27850	29000	28050	148	8550	500	20050	50	1	24800000	7043	-170.06	2.11	12	0.11	-167.00	13460.00	51100	20230213	-44.42	26450	20231004	7.37	32000	-11.25	20240102	28000	1.43	20240116	51100	-44.42	20230213	26450	7.37	20231004	1.60	N	008730	500	147 억		1044733	N	N	38	N	00	N
36	20240116	100233	57	100.00	KOSPI200		화학	N	N	N	N		N	28100	-550	5	-1.92	533912900	18895	58.55	28450	28650	28000	37200	20100	28650	28256.79	4.21	0	-3187	29750	29200	28800	28250	27850	29000	28050	148	8550	500	20050	50	1	24800000	6969	-168.26	2.09	12	0.08	-167.00	13460.00	51100	20230213	-45.01	26450	20231004	6.24	32000	-12.19	20240102	28000	0.36	20240116	51100	-45.01	20230213	26450	6.24	20231004	1.60	N	008730	500	147 억		1044733	N	N	38	N	00	N
37	20240116	090232	57	100.00	KOSPI200		화학	N	N	N	N		N	28300	-350	5	-1.22	77378400	2722	8.44	28450	28650	28300	37200	20100	28650	28426.88	4.21	0	-1627	29750	29200	28800	28250	27850	29000	28050	148	8550	500	20050	50	1	24800000	7018	-169.46	2.10	12	0.01	-167.00	13460.00	51100	20230213	-44.62	26450	20231004	6.99	32000	-11.56	20240102	28300	0.00	20240116	51100	-44.62	20230213	26450	6.99	20231004	1.60	N	008730	500	147 억		1044733	N	N	38	N	00	N
38	20240115	160233	57	100.00	KOSPI200		화학	N	N	N	N		N	28650	-400	5	-1.38	927894100	32170	51.23	29200	29350	28400	37750	20350	29050	28843.86	4.21	0	1632	30316	29682	29066	28432	27816	29375	28125	148	8700	500	20330	50	1	24800000	7105	-171.56	2.13	12	0.13	-167.00	13460.00	51100	20230213	-43.93	26450	20231004	8.32	32000	-10.47	20240102	28400	0.88	20240115	51100	-43.93	20230213	26450	8.32	20231004	1.63	N	008730	500	147 억		1043304	N	N	38	N	00	N
39	20240115	150234	57	100.00	KOSPI200		화학	N	N	N	N		N	28650	-400	5	-1.38	849510400	29433	46.87	29200	29350	28400	37750	20350	29050	28862.51	4.21	0	660	30316	29682	29066	28432	27816	29375	28125	148	8700	500	20330	50	1	24800000	7105	-171.56	2.13	12	0.12	-167.00	13460.00	51100	20230213	-43.93	26450	20231004	8.32	32000	-10.47	20240102	28400	0.88	20240115	51100	-43.93	20230213	26450	8.32	20231004	1.63	N	008730	500	147 억		1043304	N	N	25	N	00	N
40	20240115	140234	57	100.00	KOSPI200		화학	N	N	N	N		N	28850	-200	5	-0.69	701570900	24288	38.68	29200	29350	28400	37750	20350	29050	28885.49	4.21	0	1590	30316	29682	29066	28432	27816	29375	28125	148	8700	500	20330	50	1	24800000	7155	-172.75	2.14	12	0.10	-167.00	13460.00	51100	20230213	-43.54	26450	20231004	9.07	32000	-9.84	20240102	28400	1.58	20240115	51100	-43.54	20230213	26450	9.07	20231004	1.63	N	008730	500	147 억		1043304	N	N	25	N	00	N
41	20240115	130233	57	100.00	KOSPI200		화학	N	N	N	N		N	28900	-150	5	-0.52	627943700	21738	34.62	29200	29350	28400	37750	20350	29050	28886.91	4.21	0	2168	30316	29682	29066	28432	27816	29375	28125	148	8700	500	20330	50	1	24800000	7167	-173.05	2.15	12	0.09	-167.00	13460.00	51100	20230213	-43.44	26450	20231004	9.26	32000	-9.69	20240102	28400	1.76	20240115	51100	-43.44	20230213	26450	9.26	20231004	1.63	N	008730	500	147 억		1043304	N	N	25	N	00	N
42	20240115	120233	57	100.00	KOSPI200		화학	N	N	N	N		N	28900	-150	5	-0.52	569485000	19713	31.39	29200	29350	28400	37750	20350	29050	28888.80	4.21	0	2572	30316	29682	29066	28432	27816	29375	28125	148	8700	500	20330	50	1	24800000	7167	-173.05	2.15	12	0.08	-167.00	13460.00	51100	20230213	-43.44	26450	20231004	9.26	32000	-9.69	20240102	28400	1.76	20240115	51100	-43.44	20230213	26450	9.26	20231004	1.63	N	008730	500	147 억		1043304	N	N	25	N	00	N
43	20240115	110232	57	100.00	KOSPI200		화학	N	N	N	N		N	28700	-350	5	-1.20	536344050	18563	29.56	29200	29350	28400	37750	20350	29050	28893.18	4.21	0	2397	30316	29682	29066	28432	27816	29375	28125	148	8700	500	20330	50	1	24800000	7118	-171.86	2.13	12	0.07	-167.00	13460.00	51100	20230213	-43.84	26450	20231004	8.51	32000	-10.31	20240102	28400	1.06	20240115	51100	-43.84	20230213	26450	8.51	20231004	1.63	N	008730	500	147 억		1043304	N	N	25	N	00	N
44	20240115	100232	57	100.00	KOSPI200		화학	N	N	N	N		N	29350	300	2	1.03	241336200	8314	13.24	29200	29350	28700	37750	20350	29050	29027.69	4.21	0	1299	30316	29682	29066	28432	27816	29375	28125	148	8700	500	20330	50	1	24800000	7279	-175.75	2.18	12	0.03	-167.00	13460.00	51100	20230213	-42.56	26450	20231004	10.96	32000	-8.28	20240102	28450	3.16	20240112	51100	-42.56	20230213	26450	10.96	20231004	1.63	N	008730	500	147 억		1043304	N	N	25	N	00	N
45	20240115	090233	57	100.00	KOSPI200		화학	N	N	N	N		N	29000	-50	5	-0.17	6922750	238	0.38	29200	29200	29000	37750	20350	29050	29087.18	4.21	0	-72	30316	29682	29066	28432	27816	29375	28125	148	8700	500	20330	50	1	24800000	7192	-173.65	2.15	12	0.00	-167.00	13460.00	51100	20230213	-43.25	26450	20231004	9.64	32000	-9.38	20240102	28450	1.93	20240112	51100	-43.25	20230213	26450	9.64	20231004	1.63	N	008730	500	147 억		1043304	N	N	25	N	00	N
46	20240112	160233	57	100.00	KOSPI200		화학	N	N	N	N		N	29050	-200	5	-0.68	1812402550	62781	166.80	29700	29700	28450	38000	20500	29250	28865.71	4.19	0	252	30383	29816	29533	28966	28683	29675	28825	148	8750	500	20470	50	1	24800000	7204	-173.95	2.16	12	0.25	-167.00	13460.00	51100	20230213	-43.15	26450	20231004	9.83	32000	-9.22	20240102	28450	2.11	20240112	51100	-43.15	20230213	26450	9.83	20231004	1.63	N	008730	500	147 억		1039989	N	N	25	N	00	N
47	20240112	150233	57	100.00	KOSPI200		화학	N	N	N	N		N	29000	-250	5	-0.85	1668247000	57811	153.59	29700	29700	28450	38000	20500	29250	28856.91	4.19	0	-1881	30383	29816	29533	28966	28683	29675	28825	148	8750	500	20470	50	1	24800000	7192	-173.65	2.15	12	0.23	-167.00	13460.00	51100	20230213	-43.25	26450	20231004	9.64	32000	-9.38	20240102	28450	1.93	20240112	51100	-43.25	20230213	26450	9.64	20231004	1.63	N	008730	500	147 억		1039989	N	N	47	N	00	N
48	20240112	140233	57	100.00	KOSPI200		화학	N	N	N	N		N	29200	-50	5	-0.17	1562926750	54199	144.00	29700	29700	28450	38000	20500	29250	28836.81	4.19	0	-564	30383	29816	29533	28966	28683	29675	28825	148	8750	500	20470	50	1	24800000	7242	-174.85	2.17	12	0.22	-167.00	13460.00	51100	20230213	-42.86	26450	20231004	10.40	32000	-8.75	20240102	28450	2.64	20240112	51100	-42.86	20230213	26450	10.40	20231004	1.63	N	008730	500	147 억		1039989	N	N	47	N	00	N
49	20240112	130231	57	100.00	KOSPI200		화학	N	N	N	N		N	28900	-350	5	-1.20	1172669100	40722	108.19	29700	29700	28450	38000	20500	29250	28796.93	4.19	0	-465	30383	29816	29533	28966	28683	29675	28825	148	8750	500	20470	50	1	24800000	7167	-173.05	2.15	12	0.16	-167.00	13460.00	51100	20230213	-43.44	26450	20231004	9.26	32000	-9.69	20240102	28450	1.58	20240112	51100	-43.44	20230213	26450	9.26	20231004	1.63	N	008730	500	147 억		1039989	N	N	47	N	00	N
50	20240112	120232	57	100.00	KOSPI200		화학	N	N	N	N		N	28850	-400	5	-1.37	1086824350	37747	100.29	29700	29700	28450	38000	20500	29250	28792.33	4.19	0	1537	30383	29816	29533	28966	28683	29675	28825	148	8750	500	20470	50	1	24800000	7155	-172.75	2.14	12	0.15	-167.00	13460.00	51100	20230213	-43.54	26450	20231004	9.07	32000	-9.84	20240102	28450	1.41	20240112	51100	-43.54	20230213	26450	9.07	20231004	1.63	N	008730	500	147 억		1039989	N	N	47	N	00	N
51	20240112	110231	57	100.00	KOSPI200		화학	N	N	N	N		N	29000	-250	5	-0.85	1028928750	35743	94.96	29700	29700	28450	38000	20500	29250	28786.85	4.19	0	1946	30383	29816	29533	28966	28683	29675	28825	148	8750	500	20470	50	1	24800000	7192	-173.65	2.15	12	0.14	-167.00	13460.00	51100	20230213	-43.25	26450	20231004	9.64	32000	-9.38	20240102	28450	1.93	20240112	51100	-43.25	20230213	26450	9.64	20231004	1.63	N	008730	500	147 억		1039989	N	N	47	N	00	N
52	20240112	100232	57	100.00	KOSPI200		화학	N	N	N	N		N	28750	-500	5	-1.71	727785050	25283	67.17	29700	29700	28450	38000	20500	29250	28785.53	4.19	0	-1279	30383	29816	29533	28966	28683	29675	28825	148	8750	500	20470	50	1	24800000	7130	-172.16	2.14	12	0.10	-167.00	13460.00	51100	20230213	-43.74	26450	20231004	8.70	32000	-10.16	20240102	28450	1.05	20240112	51100	-43.74	20230213	26450	8.70	20231004	1.63	N	008730	500	147 억		1039989	N	N	47	N	00	N
53	20240112	090232	57	100.00	KOSPI200		화학	N	N	N	N		N	29600	350	2	1.20	3643800	123	0.33	29700	29700	29450	38000	20500	29250	29627.46	4.19	0	24	30383	29816	29533	28966	28683	29675	28825	148	8750	500	20470	50	1	24800000	7341	-177.25	2.20	12	0.00	-167.00	13460.00	51100	20230213	-42.07	26450	20231004	11.91	32000	-7.50	20240102	29250	1.20	20240111	51100	-42.07	20230213	26450	11.91	20231004	1.63	N	008730	500	147 억		1039989	N	N	47	N	00	N
54	20240111	160231	57	100.00	KOSPI200		화학	N	N	N	N		N	29250	-400	5	-1.35	1105849400	37410	136.38	29650	30100	29250	38500	20800	29650	29567.90	4.22	0	-13490	30516	30082	29866	29432	29216	29975	29325	148	8850	500	20750	50	1	24800000	7254	-175.15	2.17	12	0.15	-167.00	13460.00	51100	20230213	-42.76	26450	20231004	10.59	32000	-8.59	20240102	29250	0.00	20240111	51100	-42.76	20230213	26450	10.59	20231004	1.61	N	008730	500	147 억		1047369	N	N	47	N	00	N
55	20240111	150233	57	100.00	KOSPI200		화학	N	N	N	N		N	29500	-150	5	-0.51	817980800	27583	100.56	29650	30100	29400	38500	20800	29650	29655.25	4.22	0	-7048	30516	30082	29866	29432	29216	29975	29325	148	8850	500	20750	50	1	24800000	7316	-176.65	2.19	12	0.11	-167.00	13460.00	51100	20230213	-42.27	26450	20231004	11.53	32000	-7.81	20240102	29350	0.51	20240104	51100	-42.27	20230213	26450	11.53	20231004	1.61	N	008730	500	147 억		1047369	N	N	51	N	00	N
56	20240111	140232	57	100.00	KOSPI200		화학	N	N	N	N		N	29500	-150	5	-0.51	698220300	23525	85.76	29650	30100	29400	38500	20800	29650	29679.93	4.22	0	-6065	30516	30082	29866	29432	29216	29975	29325	148	8850	500	20750	50	1	24800000	7316	-176.65	2.19	12	0.09	-167.00	13460.00	51100	20230213	-42.27	26450	20231004	11.53	32000	-7.81	20240102	29350	0.51	20240104	51100	-42.27	20230213	26450	11.53	20231004	1.61	N	008730	500	147 억		1047369	N	N	51	N	00	N
57	20240111	130231	57	100.00	KOSPI200		화학	N	N	N	N		N	29650	0	3	0.00	508396200	17089	62.30	29650	30100	29550	38500	20800	29650	29749.91	4.22	0	-4218	30516	30082	29866	29432	29216	29975	29325	148	8850	500	20750	50	1	24800000	7353	-177.54	2.20	12	0.07	-167.00	13460.00	51100	20230213	-41.98	26450	20231004	12.10	32000	-7.34	20240102	29350	1.02	20240104	51100	-41.98	20230213	26450	12.10	20231004	1.61	N	008730	500	147 억		1047369	N	N	51	N	00	N
58	20240111	120232	57	100.00	KOSPI200		화학	N	N	N	N		N	29750	100	2	0.34	291460000	9785	35.67	29650	30100	29650	38500	20800	29650	29786.41	4.22	0	-2551	30516	30082	29866	29432	29216	29975	29325	148	8850	500	20750	50	1	24800000	7378	-178.14	2.21	12	0.04	-167.00	13460.00	51100	20230213	-41.78	26450	20231004	12.48	32000	-7.03	20240102	29350	1.36	20240104	51100	-41.78	20230213	26450	12.48	20231004	1.61	N	008730	500	147 억		1047369	N	N	51	N	00	N
59	20240111	110232	57	100.00	KOSPI200		화학	N	N	N	N		N	29900	250	2	0.84	233716450	7850	28.62	29650	30100	29650	38500	20800	29650	29772.80	4.22	0	-2260	30516	30082	29866	29432	29216	29975	29325	148	8850	500	20750	50	1	24800000	7415	-179.04	2.22	12	0.03	-167.00	13460.00	51100	20230213	-41.49	26450	20231004	13.04	32000	-6.56	20240102	29350	1.87	20240104	51100	-41.49	20230213	26450	13.04	20231004	1.61	N	008730	500	147 억		1047369	N	N	51	N	00	N
60	20240111	100232	57	100.00	KOSPI200		화학	N	N	N	N		N	29850	200	2	0.67	118789400	3999	14.58	29650	30100	29650	38500	20800	29650	29704.78	4.22	0	-429	30516	30082	29866	29432	29216	29975	29325	148	8850	500	20750	50	1	24800000	7403	-178.74	2.22	12	0.02	-167.00	13460.00	51100	20230213	-41.59	26450	20231004	12.85	32000	-6.72	20240102	29350	1.70	20240104	51100	-41.59	20230213	26450	12.85	20231004	1.61	N	008730	500	147 억		1047369	N	N	51	N	00	N
61	20240111	090231	57	100.00	KOSPI200		화학	N	N	N	N		N	29950	300	2	1.01	11077250	373	1.36	29650	30100	29650	38500	20800	29650	29697.72	4.22	0	35	30516	30082	29866	29432	29216	29975	29325	148	8850	500	20750	50	1	24800000	7428	-179.34	2.23	12	0.00	-167.00	13460.00	51100	20230213	-41.39	26450	20231004	13.23	32000	-6.41	20240102	29350	2.04	20240104	51100	-41.39	20230213	26450	13.23	20231004	1.61	N	008730	500	147 억		1047369	N	N	51	N	00	N
62	20240110	160231	57	100.00	KOSPI200		화학	N	N	N	N		N	29650	-500	5	-1.66	815500050	27330	81.82	30150	30300	29650	39150	21150	30150	29839.02	4.12	-114	-11629	30616	30382	30066	29832	29516	30500	29950	148	9000	500	21100	50	1	24800000	7353	-177.54	2.20	12	0.11	-167.00	13460.00	51100	20230213	-41.98	26450	20231004	12.10	32000	-7.34	20240102	29350	1.02	20240104	51100	-41.98	20230213	26450	12.10	20231004	1.61	N	008730	500	147 억		1022243	N	N	51	N	00	N
63	20240110	150230	57	100.00	KOSPI200		화학	N	N	N	N		N	29750	-400	5	-1.33	627616000	21005	62.88	30150	30300	29750	39150	21150	30150	29879.36	4.12	-114	-9098	30616	30382	30066	29832	29516	30500	29950	148	9000	500	21100	50	1	24800000	7378	-178.14	2.21	12	0.08	-167.00	13460.00	51100	20230213	-41.78	26450	20231004	12.48	32000	-7.03	20240102	29350	1.36	20240104	51100	-41.78	20230213	26450	12.48	20231004	1.61	N	008730	500	147 억		1022243	N	N	23	N	00	N
64	20240110	140232	57	100.00	KOSPI200		화학	N	N	N	N		N	29800	-350	5	-1.16	487258800	16292	48.77	30150	30300	29750	39150	21150	30150	29907.86	4.12	-114	-7286	30616	30382	30066	29832	29516	30500	29950	148	9000	500	21100	50	1	24800000	7390	-178.44	2.21	12	0.07	-167.00	13460.00	51100	20230213	-41.68	26450	20231004	12.67	32000	-6.88	20240102	29350	1.53	20240104	51100	-41.68	20230213	26450	12.67	20231004	1.61	N	008730	500	147 억		1022243	N	N	23	N	00	N
65	20240110	130231	57	100.00	KOSPI200		화학	N	N	N	N		N	29850	-300	5	-1.00	333869000	11148	33.37	30150	30300	29800	39150	21150	30150	29948.78	4.12	-114	-3778	30616	30382	30066	29832	29516	30500	29950	148	9000	500	21100	50	1	24800000	7403	-178.74	2.22	12	0.04	-167.00	13460.00	51100	20230213	-41.59	26450	20231004	12.85	32000	-6.72	20240102	29350	1.70	20240104	51100	-41.59	20230213	26450	12.85	20231004	1.61	N	008730	500	147 억		1022243	N	N	23	N	00	N
66	20240110	120231	57	100.00	KOSPI200		화학	N	N	N	N		N	29900	-250	5	-0.83	227510150	7589	22.72	30150	30300	29850	39150	21150	30150	29978.94	4.12	-114	-1592	30616	30382	30066	29832	29516	30500	29950	148	9000	500	21100	50	1	24800000	7415	-179.04	2.22	12	0.03	-167.00	13460.00	51100	20230213	-41.49	26450	20231004	13.04	32000	-6.56	20240102	29350	1.87	20240104	51100	-41.49	20230213	26450	13.04	20231004	1.61	N	008730	500	147 억		1022243	N	N	23	N	00	N
67	20240110	110231	57	100.00	KOSPI200		화학	N	N	N	N		N	29900	-250	5	-0.83	198172400	6609	19.79	30150	30300	29850	39150	21150	30150	29985.23	4.12	-114	-1451	30616	30382	30066	29832	29516	30500	29950	148	9000	500	21100	50	1	24800000	7415	-179.04	2.22	12	0.03	-167.00	13460.00	51100	20230213	-41.49	26450	20231004	13.04	32000	-6.56	20240102	29350	1.87	20240104	51100	-41.49	20230213	26450	13.04	20231004	1.61	N	008730	500	147 억		1022243	N	N	23	N	00	N
68	20240110	100231	57	100.00	KOSPI200		화학	N	N	N	N		N	29950	-200	5	-0.66	130881850	4358	13.05	30150	30300	29900	39150	21150	30150	30032.55	4.12	-114	-393	30616	30382	30066	29832	29516	30500	29950	148	9000	500	21100	50	1	24800000	7428	-179.34	2.23	12	0.02	-167.00	13460.00	51100	20230213	-41.39	26450	20231004	13.23	32000	-6.41	20240102	29350	2.04	20240104	51100	-41.39	20230213	26450	13.23	20231004	1.61	N	008730	500	147 억		1022243	N	N	23	N	00	N
69	20240110	090231	57	100.00	KOSPI200		화학	N	N	N	N		N	30150	0	3	0.00	8736800	290	0.87	30150	30150	30100	39150	21150	30150	30126.90	4.12	-114	58	30616	30382	30066	29832	29516	30500	29950	148	9000	500	21100	50	1	24800000	7477	-180.54	2.24	12	0.00	-167.00	13460.00	51100	20230213	-41.00	26450	20231004	13.99	32000	-5.78	20240102	29350	2.73	20240104	51100	-41.00	20230213	26450	13.99	20231004	1.61	N	008730	500	147 억		1022243	N	N	23	N	00	N
70	20240109	160231	57	100.00	KOSPI200		화학	N	N	N	N		N	30150	400	2	1.34	1003061450	33403	116.96	30000	30300	29750	38650	20850	29750	30029.08	4.14	-285	-5982	30716	30232	29966	29482	29216	30100	29350	148	8900	500	20820	50	1	24800000	7477	-180.54	2.24	12	0.13	-167.00	13460.00	51100	20230213	-41.00	26450	20231004	13.99	32000	-5.78	20240102	29350	2.73	20240104	51100	-41.00	20230213	26450	13.99	20231004	1.62	N	008730	500	147 억		1027835	N	N	23	N	00	N
71	20240109	150231	57	100.00	KOSPI200		화학	N	N	N	N		N	30150	400	2	1.34	919034350	30617	107.20	30000	30300	29750	38650	20850	29750	30017.13	4.14	-285	-4546	30716	30232	29966	29482	29216	30100	29350	148	8900	500	20820	50	1	24800000	7477	-180.54	2.24	12	0.12	-167.00	13460.00	51100	20230213	-41.00	26450	20231004	13.99	32000	-5.78	20240102	29350	2.73	20240104	51100	-41.00	20230213	26450	13.99	20231004	1.62	N	008730	500	147 억		1027835	N	N	121	N	00	N
72	20240109	140230	57	100.00	KOSPI200		화학	N	N	N	N		N	30150	400	2	1.34	863963100	28793	100.82	30000	30300	29750	38650	20850	29750	30006.01	4.14	-285	-4307	30716	30232	29966	29482	29216	30100	29350	148	8900	500	20820	50	1	24800000	7477	-180.54	2.24	12	0.12	-167.00	13460.00	51100	20230213	-41.00	26450	20231004	13.99	32000	-5.78	20240102	29350	2.73	20240104	51100	-41.00	20230213	26450	13.99	20231004	1.62	N	008730	500	147 억		1027835	N	N	121	N	00	N
73	20240109	130230	57	100.00	KOSPI200		화학	N	N	N	N		N	30000	250	2	0.84	735108350	24519	85.85	30000	30300	29750	38650	20850	29750	29981.17	4.14	-285	-5166	30716	30232	29966	29482	29216	30100	29350	148	8900	500	20820	50	1	24800000	7440	-179.64	2.23	12	0.10	-167.00	13460.00	51100	20230213	-41.29	26450	20231004	13.42	32000	-6.25	20240102	29350	2.21	20240104	51100	-41.29	20230213	26450	13.42	20231004	1.62	N	008730	500	147 억		1027835	N	N	121	N	00	N
74	20240109	120232	57	100.00	KOSPI200		화학	N	N	N	N		N	29900	150	2	0.50	494254000	16467	57.66	30000	30300	29850	38650	20850	29750	30014.82	4.14	-285	-3125	30716	30232	29966	29482	29216	30100	29350	148	8900	500	20820	50	1	24800000	7415	-179.04	2.22	12	0.07	-167.00	13460.00	51100	20230213	-41.49	26450	20231004	13.04	32000	-6.56	20240102	29350	1.87	20240104	51100	-41.49	20230213	26450	13.04	20231004	1.62	N	008730	500	147 억		1027835	N	N	121	N	00	N
75	20240109	110230	57	100.00	KOSPI200		화학	N	N	N	N		N	29900	150	2	0.50	403915150	13447	47.08	30000	30300	29850	38650	20850	29750	30037.57	4.14	-285	-1536	30716	30232	29966	29482	29216	30100	29350	148	8900	500	20820	50	1	24800000	7415	-179.04	2.22	12	0.05	-167.00	13460.00	51100	20230213	-41.49	26450	20231004	13.04	32000	-6.56	20240102	29350	1.87	20240104	51100	-41.49	20230213	26450	13.04	20231004	1.62	N	008730	500	147 억		1027835	N	N	121	N	00	N
76	20240109	100231	57	100.00	KOSPI200		화학	N	N	N	N		N	30050	300	2	1.01	246728150	8211	28.75	30000	30300	29950	38650	20850	29750	30048.49	4.14	-285	-1043	30716	30232	29966	29482	29216	30100	29350	148	8900	500	20820	50	1	24800000	7452	-179.94	2.23	12	0.03	-167.00	13460.00	51100	20230213	-41.19	26450	20231004	13.61	32000	-6.09	20240102	29350	2.39	20240104	51100	-41.19	20230213	26450	13.61	20231004	1.62	N	008730	500	147 억		1027835	N	N	121	N	00	N
77	20240109	090230	57	100.00	KOSPI200		화학	N	N	N	N		N	29950	200	2	0.67	16977600	566	1.98	30000	30000	29950	38650	20850	29750	29995.76	4.14	-285	454	30716	30232	29966	29482	29216	30100	29350	148	8900	500	20820	50	1	24800000	7428	-179.34	2.23	12	0.00	-167.00	13460.00	51100	20230213	-41.39	26450	20231004	13.23	32000	-6.41	20240102	29350	2.04	20240104	51100	-41.39	20230213	26450	13.23	20231004	1.62	N	008730	500	147 억		1027835	N	N	121	N	00	N
78	20240108	160231	57	100.00	KOSPI200		화학	N	N	N	N		N	29750	-550	5	-1.82	853517850	28558	96.06	30350	30450	29700	39350	21250	30300	29887.22	4.20	0	-14815	30800	30550	30100	29850	29400	30675	29975	148	9050	500	21210	50	1	24800000	7378	-178.14	2.21	12	0.12	-167.00	13460.00	51100	20230213	-41.78	26450	20231004	12.48	32000	-7.03	20240102	29350	1.36	20240104	51100	-41.78	20230213	26450	12.48	20231004	1.61	N	008730	500	147 억		1040776	N	N	121	N	00	N
79	20240108	150231	57	100.00	KOSPI200		화학	N	N	N	N		N	29850	-450	5	-1.49	780185750	26097	87.79	30350	30450	29700	39350	21250	30300	29895.61	4.20	0	-13395	30800	30550	30100	29850	29400	30675	29975	148	9050	500	21210	50	1	24800000	7403	-178.74	2.22	12	0.11	-167.00	13460.00	51100	20230213	-41.59	26450	20231004	12.85	32000	-6.72	20240102	29350	1.70	20240104	51100	-41.59	20230213	26450	12.85	20231004	1.61	N	008730	500	147 억		1040776	N	N	164	N	00	N
80	20240108	140230	57	100.00	KOSPI200		화학	N	N	N	N		N	29750	-550	5	-1.82	732069000	24482	82.35	30350	30450	29700	39350	21250	30300	29902.34	4.20	0	-12247	30800	30550	30100	29850	29400	30675	29975	148	9050	500	21210	50	1	24800000	7378	-178.14	2.21	12	0.10	-167.00	13460.00	51100	20230213	-41.78	26450	20231004	12.48	32000	-7.03	20240102	29350	1.36	20240104	51100	-41.78	20230213	26450	12.48	20231004	1.61	N	008730	500	147 억		1040776	N	N	164	N	00	N
81	20240108	130230	57	100.00	KOSPI200		화학	N	N	N	N		N	29800	-500	5	-1.65	568023800	18969	63.81	30350	30450	29700	39350	21250	30300	29944.85	4.20	0	-9583	30800	30550	30100	29850	29400	30675	29975	148	9050	500	21210	50	1	24800000	7390	-178.44	2.21	12	0.08	-167.00	13460.00	51100	20230213	-41.68	26450	20231004	12.67	32000	-6.88	20240102	29350	1.53	20240104	51100	-41.68	20230213	26450	12.67	20231004	1.61	N	008730	500	147 억		1040776	N	N	164	N	00	N
82	20240108	120231	57	100.00	KOSPI200		화학	N	N	N	N		N	29800	-500	5	-1.65	437898750	14599	49.11	30350	30450	29750	39350	21250	30300	29995.12	4.20	0	-6887	30800	30550	30100	29850	29400	30675	29975	148	9050	500	21210	50	1	24800000	7390	-178.44	2.21	12	0.06	-167.00	13460.00	51100	20230213	-41.68	26450	20231004	12.67	32000	-6.88	20240102	29350	1.53	20240104	51100	-41.68	20230213	26450	12.67	20231004	1.61	N	008730	500	147 억		1040776	N	N	164	N	00	N
83	20240108	110231	57	100.00	KOSPI200		화학	N	N	N	N		N	30050	-250	5	-0.83	185157550	6147	20.68	30350	30450	29950	39350	21250	30300	30121.61	4.20	0	-1257	30800	30550	30100	29850	29400	30675	29975	148	9050	500	21210	50	1	24800000	7452	-179.94	2.23	12	0.02	-167.00	13460.00	51100	20230213	-41.19	26450	20231004	13.61	32000	-6.09	20240102	29350	2.39	20240104	51100	-41.19	20230213	26450	13.61	20231004	1.61	N	008730	500	147 억		1040776	N	N	164	N	00	N
84	20240108	100233	57	100.00	KOSPI200		화학	N	N	N	N		N	30150	-150	5	-0.50	135484600	4497	15.13	30350	30450	29950	39350	21250	30300	30127.77	4.20	0	-1125	30800	30550	30100	29850	29400	30675	29975	148	9050	500	21210	50	1	24800000	7477	-180.54	2.24	12	0.02	-167.00	13460.00	51100	20230213	-41.00	26450	20231004	13.99	32000	-5.78	20240102	29350	2.73	20240104	51100	-41.00	20230213	26450	13.99	20231004	1.61	N	008730	500	147 억		1040776	N	N	164	N	00	N
85	20240108	090230	57	100.00	KOSPI200		화학	N	N	N	N		N	30000	-300	5	-0.99	29873200	988	3.32	30350	30450	30000	39350	21250	30300	30236.03	4.20	0	-594	30800	30550	30100	29850	29400	30675	29975	148	9050	500	21210	50	1	24800000	7440	-179.64	2.23	12	0.00	-167.00	13460.00	51100	20230213	-41.29	26450	20231004	13.42	32000	-6.25	20240102	29350	2.21	20240104	51100	-41.29	20230213	26450	13.42	20231004	1.61	N	008730	500	147 억		1040776	N	N	164	N	00	N
86	20240105	160230	57	100.00	KOSPI200		화학	N	N	N	N		N	30300	400	2	1.34	891975900	29605	96.54	29900	30350	29650	38850	20950	29900	30129.05	4.22	32	-8342	30800	30350	29850	29400	28900	30575	29625	148	8950	500	20930	50	1	24800000	7514	-181.44	2.25	12	0.12	-167.00	13460.00	51100	20230213	-40.70	26450	20231004	14.56	32000	-5.31	20240102	29350	3.24	20240104	51100	-40.70	20230213	26450	14.56	20231004	1.60	N	008730	500	147 억		1046292	N	N	164	N	00	N
87	20240105	150230	57	100.00	KOSPI200		화학	N	N	N	N		N	30050	150	2	0.50	764193700	25368	82.73	29900	30350	29650	38850	20950	29900	30124.32	4.22	32	-7851	30800	30350	29850	29400	28900	30575	29625	148	8950	500	20930	50	1	24800000	7452	-179.94	2.23	12	0.10	-167.00	13460.00	51100	20230213	-41.19	26450	20231004	13.61	32000	-6.09	20240102	29350	2.39	20240104	51100	-41.19	20230213	26450	13.61	20231004	1.60	N	008730	500	147 억		1046292	N	N	186	N	00	N
88	20240105	140230	57	100.00	KOSPI200		화학	N	N	N	N		N	30250	350	2	1.17	637393900	21160	69.00	29900	30350	29650	38850	20950	29900	30122.59	4.22	32	-5947	30800	30350	29850	29400	28900	30575	29625	148	8950	500	20930	50	1	24800000	7502	-181.14	2.25	12	0.09	-167.00	13460.00	51100	20230213	-40.80	26450	20231004	14.37	32000	-5.47	20240102	29350	3.07	20240104	51100	-40.80	20230213	26450	14.37	20231004	1.60	N	008730	500	147 억		1046292	N	N	186	N	00	N
89	20240105	130230	57	100.00	KOSPI200		화학	N	N	N	N		N	30250	350	2	1.17	546802600	18161	59.22	29900	30350	29650	38850	20950	29900	30108.62	4.22	32	-4492	30800	30350	29850	29400	28900	30575	29625	148	8950	500	20930	50	1	24800000	7502	-181.14	2.25	12	0.07	-167.00	13460.00	51100	20230213	-40.80	26450	20231004	14.37	32000	-5.47	20240102	29350	3.07	20240104	51100	-40.80	20230213	26450	14.37	20231004	1.60	N	008730	500	147 억		1046292	N	N	186	N	00	N
90	20240105	120230	57	100.00	KOSPI200		화학	N	N	N	N		N	30150	250	2	0.84	396394100	13188	43.01	29900	30300	29650	38850	20950	29900	30057.18	4.22	32	-3089	30800	30350	29850	29400	28900	30575	29625	148	8950	500	20930	50	1	24800000	7477	-180.54	2.24	12	0.05	-167.00	13460.00	51100	20230213	-41.00	26450	20231004	13.99	32000	-5.78	20240102	29350	2.73	20240104	51100	-41.00	20230213	26450	13.99	20231004	1.60	N	008730	500	147 억		1046292	N	N	186	N	00	N
91	20240105	110229	57	100.00	KOSPI200		화학	N	N	N	N		N	30150	250	2	0.84	285740000	9521	31.05	29900	30300	29650	38850	20950	29900	30011.55	4.22	32	-1680	30800	30350	29850	29400	28900	30575	29625	148	8950	500	20930	50	1	24800000	7477	-180.54	2.24	12	0.04	-167.00	13460.00	51100	20230213	-41.00	26450	20231004	13.99	32000	-5.78	20240102	29350	2.73	20240104	51100	-41.00	20230213	26450	13.99	20231004	1.60	N	008730	500	147 억		1046292	N	N	186	N	00	N
92	20240105	100230	57	100.00	KOSPI200		화학	N	N	N	N		N	30150	250	2	0.84	144118100	4824	15.73	29900	30150	29650	38850	20950	29900	29875.23	4.22	32	-2063	30800	30350	29850	29400	28900	30575	29625	148	8950	500	20930	50	1	24800000	7477	-180.54	2.24	12	0.02	-167.00	13460.00	51100	20230213	-41.00	26450	20231004	13.99	32000	-5.78	20240102	29350	2.73	20240104	51100	-41.00	20230213	26450	13.99	20231004	1.60	N	008730	500	147 억		1046292	N	N	186	N	00	N
93	20240105	090230	57	100.00	KOSPI200		화학	N	N	N	N		N	29800	-100	5	-0.33	22688400	759	2.48	29900	30000	29800	38850	20950	29900	29892.49	4.22	32	-470	30800	30350	29850	29400	28900	30575	29625	148	8950	500	20930	50	1	24800000	7390	-178.44	2.21	12	0.00	-167.00	13460.00	51100	20230213	-41.68	26450	20231004	12.67	32000	-6.88	20240102	29350	1.53	20240104	51100	-41.68	20230213	26450	12.67	20231004	1.60	N	008730	500	147 억		1046292	N	N	186	N	00	N
94	20240104	160228	57	100.00	KOSPI200		화학	N	N	N	N		N	29900	100	2	0.34	910898400	30626	29.27	29700	30300	29350	38700	20900	29800	29742.13	4.25	0	-14166	31100	30450	30000	29350	28900	30225	29125	148	8900	500	20860	50	1	24800000	7415	-179.04	2.22	12	0.12	-167.00	13460.00	51100	20230213	-41.49	26450	20231004	13.04	32000	-6.56	20240102	29350	1.87	20240104	51100	-41.49	20230213	26450	13.04	20231004	1.60	N	008730	500	147 억		1052873	N	N	186	N	00	N
95	20240104	150230	57	100.00	KOSPI200		화학	N	N	N	N		N	29850	50	2	0.17	842113500	28324	27.07	29700	30300	29350	38700	20900	29800	29731.45	4.25	0	-13799	31100	30450	30000	29350	28900	30225	29125	148	8900	500	20860	50	1	24800000	7403	-178.74	2.22	12	0.11	-167.00	13460.00	51100	20230213	-41.59	26450	20231004	12.85	32000	-6.72	20240102	29350	1.70	20240104	51100	-41.59	20230213	26450	12.85	20231004	1.60	N	008730	500	147 억		1052873	N	N	419	N	00	N
96	20240104	140230	57	100.00	KOSPI200		화학	N	N	N	N		N	29750	-50	5	-0.17	737191000	24802	23.70	29700	30300	29350	38700	20900	29800	29723.05	4.25	0	-13334	31100	30450	30000	29350	28900	30225	29125	148	8900	500	20860	50	1	24800000	7378	-178.14	2.21	12	0.10	-167.00	13460.00	51100	20230213	-41.78	26450	20231004	12.48	32000	-7.03	20240102	29350	1.36	20240104	51100	-41.78	20230213	26450	12.48	20231004	1.60	N	008730	500	147 억		1052873	N	N	419	N	00	N
97	20240104	130230	57	100.00	KOSPI200		화학	N	N	N	N		N	29700	-100	5	-0.34	635314950	21371	20.42	29700	30300	29350	38700	20900	29800	29727.90	4.25	0	-11191	31100	30450	30000	29350	28900	30225	29125	148	8900	500	20860	50	1	24800000	7366	-177.84	2.21	12	0.09	-167.00	13460.00	51100	20230213	-41.88	26450	20231004	12.29	32000	-7.19	20240102	29350	1.19	20240104	51100	-41.88	20230213	26450	12.29	20231004	1.60	N	008730	500	147 억		1052873	N	N	419	N	00	N
98	20240104	120229	57	100.00	KOSPI200		화학	N	N	N	N		N	29800	0	3	0.00	548530200	18454	17.64	29700	30300	29350	38700	20900	29800	29724.19	4.25	0	-8911	31100	30450	30000	29350	28900	30225	29125	148	8900	500	20860	50	1	24800000	7390	-178.44	2.21	12	0.07	-167.00	13460.00	51100	20230213	-41.68	26450	20231004	12.67	32000	-6.88	20240102	29350	1.53	20240104	51100	-41.68	20230213	26450	12.67	20231004	1.60	N	008730	500	147 억		1052873	N	N	419	N	00	N
99	20240104	110229	57	100.00	KOSPI200		화학	N	N	N	N		N	29600	-200	5	-0.67	442065150	14864	14.20	29700	30300	29350	38700	20900	29800	29740.66	4.25	0	-6352	31100	30450	30000	29350	28900	30225	29125	148	8900	500	20860	50	1	24800000	7341	-177.25	2.20	12	0.06	-167.00	13460.00	51100	20230213	-42.07	26450	20231004	11.91	32000	-7.50	20240102	29350	0.85	20240104	51100	-42.07	20230213	26450	11.91	20231004	1.60	N	008730	500	147 억		1052873	N	N	419	N	00	N
100	20240104	100229	57	100.00	KOSPI200		화학	N	N	N	N		N	29900	100	2	0.34	261251900	8784	8.39	29700	30300	29350	38700	20900	29800	29741.79	4.25	0	-3149	31100	30450	30000	29350	28900	30225	29125	148	8900	500	20860	50	1	24800000	7415	-179.04	2.22	12	0.04	-167.00	13460.00	51100	20230213	-41.49	26450	20231004	13.04	32000	-6.56	20240102	29350	1.87	20240104	51100	-41.49	20230213	26450	13.04	20231004	1.60	N	008730	500	147 억		1052873	N	N	419	N	00	N
101	20240104	090230	57	100.00	KOSPI200		화학	N	N	N	N		N	29700	-100	5	-0.34	20176300	683	0.65	29700	29700	29350	38700	20900	29800	29540.70	4.25	0	-134	31100	30450	30000	29350	28900	30225	29125	148	8900	500	20860	50	1	24800000	7366	-177.84	2.21	12	0.00	-167.00	13460.00	51100	20230213	-41.88	26450	20231004	12.29	32000	-7.19	20240102	29350	1.19	20240104	51100	-41.88	20230213	26450	12.29	20231004	1.60	N	008730	500	147 억		1052873	N	N	419	N	00	N
102	20240103	160229	57	100.00	KOSPI200		화학	N	N	N	N		N	29800	-850	5	-2.77	3121579400	104506	126.92	30500	30650	29550	39800	21500	30650	29869.99	4.46	0	-6345	32816	31732	30916	29832	29016	31325	29425	148	9150	500	21450	50	1	24800000	7390	-178.44	2.21	12	0.42	-167.00	13460.00	51100	20230213	-41.68	26450	20231004	12.67	32000	-6.88	20240102	29550	0.85	20240103	51100	-41.68	20230213	26450	12.67	20231004	1.64	N	008730	500	147 억		1105661	N	N	419	N	00	N
103	20240103	150228	57	100.00	KOSPI200		화학	N	N	N	N		N	30100	-550	5	-1.79	2983077100	99872	121.30	30500	30650	29550	39800	21500	30650	29869.00	4.46	0	-5527	32816	31732	30916	29832	29016	31325	29425	148	9150	500	21450	50	1	24800000	7465	-180.24	2.24	12	0.40	-167.00	13460.00	51100	20230213	-41.10	26450	20231004	13.80	32000	-5.94	20240102	29550	1.86	20240103	51100	-41.10	20230213	26450	13.80	20231004	1.64	N	008730	500	147 억		1105661	N	N	115	N	00	N
104	20240103	140227	57	100.00	KOSPI200		화학	N	N	N	N		N	29850	-800	5	-2.61	2106160550	70553	85.69	30500	30650	29550	39800	21500	30650	29852.18	4.46	0	-6002	32816	31732	30916	29832	29016	31325	29425	148	9150	500	21450	50	1	24800000	7403	-178.74	2.22	12	0.28	-167.00	13460.00	51100	20230213	-41.59	26450	20231004	12.85	32000	-6.72	20240102	29550	1.02	20240103	51100	-41.59	20230213	26450	12.85	20231004	1.64	N	008730	500	147 억		1105661	N	N	115	N	00	N
105	20240103	130229	57	100.00	KOSPI200		화학	N	N	N	N		N	29850	-800	5	-2.61	1915043500	64141	77.90	30500	30650	29550	39800	21500	30650	29856.78	4.46	0	-4696	32816	31732	30916	29832	29016	31325	29425	148	9150	500	21450	50	1	24800000	7403	-178.74	2.22	12	0.26	-167.00	13460.00	51100	20230213	-41.59	26450	20231004	12.85	32000	-6.72	20240102	29550	1.02	20240103	51100	-41.59	20230213	26450	12.85	20231004	1.64	N	008730	500	147 억		1105661	N	N	115	N	00	N
106	20240103	120231	57	100.00	KOSPI200		화학	N	N	N	N		N	29800	-850	5	-2.77	1661214100	55622	67.55	30500	30650	29550	39800	21500	30650	29866.13	4.46	0	-7111	32816	31732	30916	29832	29016	31325	29425	148	9150	500	21450	50	1	24800000	7390	-178.44	2.21	12	0.22	-167.00	13460.00	51100	20230213	-41.68	26450	20231004	12.67	32000	-6.88	20240102	29550	0.85	20240103	51100	-41.68	20230213	26450	12.67	20231004	1.64	N	008730	500	147 억		1105661	N	N	115	N	00	N
107	20240103	110229	57	100.00	KOSPI200		화학	N	N	N	N		N	30050	-600	5	-1.96	1470186950	49225	59.78	30500	30650	29550	39800	21500	30650	29866.67	4.46	0	-6154	32816	31732	30916	29832	29016	31325	29425	148	9150	500	21450	50	1	24800000	7452	-179.94	2.23	12	0.20	-167.00	13460.00	51100	20230213	-41.19	26450	20231004	13.61	32000	-6.09	20240102	29550	1.69	20240103	51100	-41.19	20230213	26450	13.61	20231004	1.64	N	008730	500	147 억		1105661	N	N	115	N	00	N
108	20240103	100228	57	100.00	KOSPI200		화학	N	N	N	N		N	29850	-800	5	-2.61	1028616850	34390	41.77	30500	30650	29550	39800	21500	30650	29910.35	4.46	0	-3196	32816	31732	30916	29832	29016	31325	29425	148	9150	500	21450	50	1	24800000	7403	-178.74	2.22	12	0.14	-167.00	13460.00	51100	20230213	-41.59	26450	20231004	12.85	32000	-6.72	20240102	29550	1.02	20240103	51100	-41.59	20230213	26450	12.85	20231004	1.64	N	008730	500	147 억		1105661	N	N	115	N	00	N
109	20240103	090228	57	100.00	KOSPI200		화학	N	N	N	N		N	30300	-350	5	-1.14	30706900	1010	1.23	30500	30650	30250	39800	21500	30650	30402.87	4.46	0	-354	32816	31732	30916	29832	29016	31325	29425	148	9150	500	21450	50	1	24800000	7514	-181.44	2.25	12	0.00	-167.00	13460.00	51100	20230213	-40.70	26450	20231004	14.56	32000	-5.31	20240102	30100	0.66	20240102	51100	-40.70	20230213	26450	14.56	20231004	1.64	N	008730	500	147 억		1105661	N	N	115	N	00	N
110	20240102	160228	57	100.00	KOSPI200		화학	N	N	N	N		N	30650	-1050	5	-3.31	2518063350	81893	111.62	31700	32000	30100	41200	22200	31700	30746.87	4.48	-3196	-172	33500	32600	32100	31200	30700	32350	30950	148	9500	500	22190	50	1	24800000	7601	-183.53	2.28	12	0.33	-167.00	13460.00	51100	20230213	-40.02	26450	20231004	15.88	32000	-4.22	20240102	30100	1.83	20240102	51100	-40.02	20230213	26450	15.88	20231004	1.63	N	008730	500	147 억		1110178	N	N	115	N	00	N
111	20240102	150228	57	100.00	KOSPI200		화학	N	N	N	N		N	30800	-900	5	-2.84	2281873050	74198	101.13	31700	32000	30100	41200	22200	31700	30752.08	4.48	-3196	-939	33500	32600	32100	31200	30700	32350	30950	148	9500	500	22190	50	1	24800000	7638	-184.43	2.29	12	0.30	-167.00	13460.00	51100	20230213	-39.73	26450	20231004	16.45	32000	-3.75	20240102	30100	2.33	20240102	51100	-39.73	20230213	26450	16.45	20231004	1.63	N	008730	500	147 억		1110178	N	N	17	N	00	N
112	20240102	140229	57	100.00	KOSPI200		화학	N	N	N	N		N	30850	-850	5	-2.68	2039080450	66325	90.40	31700	32000	30100	41200	22200	31700	30741.79	4.48	-3196	-4894	33500	32600	32100	31200	30700	32350	30950	148	9500	500	22190	50	1	24800000	7651	-184.73	2.29	12	0.27	-167.00	13460.00	51100	20230213	-39.63	26450	20231004	16.64	32000	-3.59	20240102	30100	2.49	20240102	51100	-39.63	20230213	26450	16.64	20231004	1.63	N	008730	500	147 억		1110178	N	N	17	N	00	N
113	20240102	130228	57	100.00	KOSPI200		화학	N	N	N	N		N	30750	-950	5	-3.00	1651609700	53688	73.18	31700	32000	30100	41200	22200	31700	30760.71	4.48	-3196	-6250	33500	32600	32100	31200	30700	32350	30950	148	9500	500	22190	50	1	24800000	7626	-184.13	2.28	12	0.22	-167.00	13460.00	51100	20230213	-39.82	26450	20231004	16.26	32000	-3.91	20240102	30100	2.16	20240102	51100	-39.82	20230213	26450	16.26	20231004	1.63	N	008730	500	147 억		1110178	N	N	17	N	00	N
114	20240102	120228	57	100.00	KOSPI200		화학	N	N	N	N		N	30700	-1000	5	-3.15	1540431550	50071	68.25	31700	32000	30100	41200	22200	31700	30762.38	4.48	-3196	-6162	33500	32600	32100	31200	30700	32350	30950	148	9500	500	22190	50	1	24800000	7614	-183.83	2.28	12	0.20	-167.00	13460.00	51100	20230213	-39.92	26450	20231004	16.07	32000	-4.06	20240102	30100	1.99	20240102	51100	-39.92	20230213	26450	16.07	20231004	1.63	N	008730	500	147 억		1110178	N	N	17	N	00	N
115	20240102	110229	57	100.00	KOSPI200		화학	N	N	N	N		N	30150	-1550	5	-4.89	1196930450	38757	52.83	31700	32000	30150	41200	22200	31700	30880.05	4.48	-3196	-6090	33500	32600	32100	31200	30700	32350	30950	148	9500	500	22190	50	1	24800000	7477	-180.54	2.24	12	0.16	-167.00	13460.00	51100	20230213	-41.00	26450	20231004	13.99	32000	-5.78	20240102	30150	0.00	20240102	51100	-41.00	20230213	26450	13.99	20231004	1.63	N	008730	500	147 억		1110178	N	N	17	N	00	N
116	20240102	100225	57	100.00	KOSPI200		화학	N	N	N	N		N	31600	-100	5	-0.32	51678900	1634	2.23	31700	31700	31450	41200	22200	31700	31620.57	4.48	-3196	-230	33500	32600	32100	31200	30700	32350	30950	148	9500	500	22190	50	1	24800000	7837	-189.22	2.35	12	0.01	-167.00	13460.00	51100	20230213	-38.16	26450	20231004	19.47	31700	-0.32	20240102	31450	0.48	20240102	51100	-38.16	20230213	26450	19.47	20231004	1.63	N	008730	500	147 억		1110178	N	N	17	N	00	N
117	20240102	090223	57	100.00	KOSPI200		화학	N	N	N	N		N	31700	0	3	0.00	0	0	0.00	0	0	0	41200	22200	31700	0.00	4.48	-3196	0	33500	32600	32100	31200	30700	32350	30950	148	9500	500	22190	50	1	24800000	7862	-189.82	2.36	12	0.00	-167.00	13460.00	51100	20230213	-37.96	26450	20231004	19.85	0	0.00	0	0	0.00	0	51100	-37.96	20230213	26450	19.85	20231004	1.63	N	008730	500	147 억		1110178	N	N	17	N	00	N