KissMeData/010060/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98700	2000	2	2.07	2854648600	29037	31.06	96700	99000	96700	125700	67700	96700	98310.73	18.94	0	4353	101833	99266	97333	94766	92833	98300	93800	1071	29000	5000	71550	100	1	19812715	19555	2.67	0.60	12	0.15	36910.00	165231.00	121500	20230627	-18.77	68499	20230117	44.09	116400	-15.21	20240111	91000	8.46	20240117	124000	-20.40	20230425	76200	29.53	20230530	1.30	N	010060	5000	1070 억	3752672	N	N	105	N	N
3	20240123	110247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98500	1800	2	1.86	2175841200	22161	23.70	96700	98900	96700	125700	67700	96700	98183.35	18.94	0	1926	101833	99266	97333	94766	92833	98300	93800	1071	29000	5000	71550	100	1	19812715	19516	2.67	0.60	12	0.11	36910.00	165231.00	121500	20230627	-18.93	68499	20230117	43.80	116400	-15.38	20240111	91000	8.24	20240117	124000	-20.56	20230425	76200	29.27	20230530	1.30	N	010060	5000	1070 억	3752672	N	N	105	N	N
4	20240123	100247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98500	1800	2	1.86	1510384300	15387	16.46	96700	98900	96700	125700	67700	96700	98159.76	18.94	0	1691	101833	99266	97333	94766	92833	98300	93800	1071	29000	5000	71550	100	1	19812715	19516	2.67	0.60	12	0.08	36910.00	165231.00	121500	20230627	-18.93	68499	20230117	43.80	116400	-15.38	20240111	91000	8.24	20240117	124000	-20.56	20230425	76200	29.27	20230530	1.30	N	010060	5000	1070 억	3752672	N	N	105	N	N
5	20240123	090247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98300	1600	2	1.65	280589300	2886	3.09	96700	98300	96700	125700	67700	96700	97224.29	18.94	0	1404	101833	99266	97333	94766	92833	98300	93800	1071	29000	5000	71550	100	1	19812715	19476	2.66	0.59	12	0.01	36910.00	165231.00	121500	20230627	-19.09	68499	20230117	43.51	116400	-15.55	20240111	91000	8.02	20240117	124000	-20.73	20230425	76200	29.00	20230530	1.30	N	010060	5000	1070 억	3752672	N	N	105	N	N
6	20240119	160245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98800	3400	2	3.56	21059357100	213195	105.68	95900	99700	95600	124000	66800	95400	98779.77	18.78	0	18617	100466	97932	94866	92332	89266	99200	93600	1071	28600	5000	70590	100	1	19812715	19575	2.68	0.60	12	1.08	36910.00	165231.00	121500	20230627	-18.68	68102	20230113	45.08	116400	-15.12	20240111	91000	8.57	20240117	124000	-20.32	20230425	76200	29.66	20230530	1.32	N	010060	5000	1070 억	3721647	N	N	231	N	N
7	20240119	150246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98900	3500	2	3.67	19846209700	200933	99.60	95900	99700	95600	124000	66800	95400	98770.29	18.78	0	18863	100466	97932	94866	92332	89266	99200	93600	1071	28600	5000	70590	100	1	19812715	19595	2.68	0.60	12	1.01	36910.00	165231.00	121500	20230627	-18.60	68102	20230113	45.22	116400	-15.03	20240111	91000	8.68	20240117	124000	-20.24	20230425	76200	29.79	20230530	1.32	N	010060	5000	1070 억	3721647	N	N	157	N	N
8	20240119	140244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98900	3500	2	3.67	17148668000	173602	86.05	95900	99700	95600	124000	66800	95400	98781.51	18.78	0	19026	100466	97932	94866	92332	89266	99200	93600	1071	28600	5000	70590	100	1	19812715	19595	2.68	0.60	12	0.88	36910.00	165231.00	121500	20230627	-18.60	68102	20230113	45.22	116400	-15.03	20240111	91000	8.68	20240117	124000	-20.24	20230425	76200	29.79	20230530	1.32	N	010060	5000	1070 억	3721647	N	N	157	N	N
9	20240119	130246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99300	3900	2	4.09	14769736700	149658	74.18	95900	99700	95600	124000	66800	95400	98689.92	18.78	0	17914	100466	97932	94866	92332	89266	99200	93600	1071	28600	5000	70590	100	1	19812715	19674	2.69	0.60	12	0.76	36910.00	165231.00	121500	20230627	-18.27	68102	20230113	45.81	116400	-14.69	20240111	91000	9.12	20240117	124000	-19.92	20230425	76200	30.31	20230530	1.32	N	010060	5000	1070 억	3721647	N	N	157	N	N
10	20240119	120247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98600	3200	2	3.35	12525344800	127030	62.97	95900	99700	95600	124000	66800	95400	98601.47	18.78	0	12383	100466	97932	94866	92332	89266	99200	93600	1071	28600	5000	70590	100	1	19812715	19535	2.67	0.60	12	0.64	36910.00	165231.00	121500	20230627	-18.85	68102	20230113	44.78	116400	-15.29	20240111	91000	8.35	20240117	124000	-20.48	20230425	76200	29.40	20230530	1.32	N	010060	5000	1070 억	3721647	N	N	157	N	N
11	20240119	110246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98700	3300	2	3.46	10776321600	109270	54.16	95900	99700	95600	124000	66800	95400	98621.05	18.78	0	17799	100466	97932	94866	92332	89266	99200	93600	1071	28600	5000	70590	100	1	19812715	19555	2.67	0.60	12	0.55	36910.00	165231.00	121500	20230627	-18.77	68102	20230113	44.93	116400	-15.21	20240111	91000	8.46	20240117	124000	-20.40	20230425	76200	29.53	20230530	1.32	N	010060	5000	1070 억	3721647	N	N	157	N	N
12	20240119	100249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99400	4000	2	4.19	7936313300	80544	39.93	95900	99700	95600	124000	66800	95400	98533.89	18.78	0	17854	100466	97932	94866	92332	89266	99200	93600	1071	28600	5000	70590	100	1	19812715	19694	2.69	0.60	12	0.41	36910.00	165231.00	121500	20230627	-18.19	68102	20230113	45.96	116400	-14.60	20240111	91000	9.23	20240117	124000	-19.84	20230425	76200	30.45	20230530	1.32	N	010060	5000	1070 억	3721647	N	N	157	N	N
13	20240119	090245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96100	700	2	0.73	177384700	1849	0.92	95900	96400	95600	124000	66800	95400	95935.48	18.78	0	-427	100466	97932	94866	92332	89266	99200	93600	1071	28600	5000	70590	100	1	19812715	19040	2.60	0.58	12	0.01	36910.00	165231.00	121500	20230627	-20.91	68102	20230113	41.11	116400	-17.44	20240111	91000	5.60	20240117	124000	-22.50	20230425	76200	26.12	20230530	1.32	N	010060	5000	1070 억	3721647	N	N	157	N	N
14	20240118	160245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95400	2000	2	2.14	19220696900	200596	51.43	93400	97400	91800	121400	65400	93400	95821.65	18.78	0	359	100733	97066	94033	90366	87333	95550	88850	1071	28000	5000	69110	100	1	19812715	18901	2.58	0.58	12	1.01	36910.00	165231.00	121500	20230627	-21.48	67386	20230112	41.57	116400	-18.04	20240111	91000	4.84	20240117	124000	-23.06	20230425	76200	25.20	20230530	1.08	N	010060	5000	1070 억	3720986	N	N	157	N	N
15	20240118	150245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96000	2600	2	2.78	17804546400	185798	47.63	93400	97400	91800	121400	65400	93400	95830.76	18.78	0	-2717	100733	97066	94033	90366	87333	95550	88850	1071	28000	5000	69110	100	1	19812715	19020	2.60	0.58	12	0.94	36910.00	165231.00	121500	20230627	-20.99	67386	20230112	42.46	116400	-17.53	20240111	91000	5.49	20240117	124000	-22.58	20230425	76200	25.98	20230530	1.08	N	010060	5000	1070 억	3720986	N	N	156	N	N
16	20240118	140246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95900	2500	2	2.68	16015086600	167164	42.86	93400	97400	91800	121400	65400	93400	95808.30	18.78	0	1095	100733	97066	94033	90366	87333	95550	88850	1071	28000	5000	69110	100	1	19812715	19000	2.60	0.58	12	0.84	36910.00	165231.00	121500	20230627	-21.07	67386	20230112	42.31	116400	-17.61	20240111	91000	5.38	20240117	124000	-22.66	20230425	76200	25.85	20230530	1.08	N	010060	5000	1070 억	3720986	N	N	156	N	N
17	20240118	130245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96900	3500	2	3.75	13467225500	140626	36.05	93400	97400	91800	121400	65400	93400	95770.54	18.78	0	3719	100733	97066	94033	90366	87333	95550	88850	1071	28000	5000	69110	100	1	19812715	19199	2.63	0.59	12	0.71	36910.00	165231.00	121500	20230627	-20.25	67386	20230112	43.80	116400	-16.75	20240111	91000	6.48	20240117	124000	-21.85	20230425	76200	27.17	20230530	1.08	N	010060	5000	1070 억	3720986	N	N	156	N	N
18	20240118	120246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94900	1500	2	1.61	11576347600	121012	31.02	93400	97400	91800	121400	65400	93400	95667.57	18.78	0	2661	100733	97066	94033	90366	87333	95550	88850	1071	28000	5000	69110	100	1	19812715	18802	2.57	0.57	12	0.61	36910.00	165231.00	121500	20230627	-21.89	67386	20230112	40.83	116400	-18.47	20240111	91000	4.29	20240117	124000	-23.47	20230425	76200	24.54	20230530	1.08	N	010060	5000	1070 억	3720986	N	N	156	N	N
19	20240118	110246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96100	2700	2	2.89	8787988000	91815	23.54	93400	97400	91800	121400	65400	93400	95720.50	18.78	0	7202	100733	97066	94033	90366	87333	95550	88850	1071	28000	5000	69110	100	1	19812715	19040	2.60	0.58	12	0.46	36910.00	165231.00	121500	20230627	-20.91	67386	20230112	42.61	116400	-17.44	20240111	91000	5.60	20240117	124000	-22.50	20230425	76200	26.12	20230530	1.08	N	010060	5000	1070 억	3720986	N	N	156	N	N
20	20240118	100245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96700	3300	2	3.53	6743396500	70677	18.12	93400	97400	91800	121400	65400	93400	95418.73	18.78	0	6337	100733	97066	94033	90366	87333	95550	88850	1071	28000	5000	69110	100	1	19812715	19159	2.62	0.59	12	0.36	36910.00	165231.00	121500	20230627	-20.41	67386	20230112	43.50	116400	-16.92	20240111	91000	6.26	20240117	124000	-22.02	20230425	76200	26.90	20230530	1.08	N	010060	5000	1070 억	3720986	N	N	156	N	N
21	20240118	090244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92400	-1000	5	-1.07	729986600	7828	2.01	93400	94000	92400	121400	65400	93400	93248.35	18.78	0	-2881	100733	97066	94033	90366	87333	95550	88850	1071	28000	5000	69110	100	1	19812715	18307	2.50	0.56	12	0.04	36910.00	165231.00	121500	20230627	-23.95	67386	20230112	37.12	116400	-20.62	20240111	91000	1.54	20240117	124000	-25.48	20230425	76200	21.26	20230530	1.08	N	010060	5000	1070 억	3720986	N	N	156	N	N
22	20240117	160244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93400	-3400	5	-3.51	36164355500	386638	68.48	97600	97700	91000	125800	67800	96800	93535.09	19.26	0	-39692	107533	102166	98633	93266	89733	100400	91500	1071	29000	5000	71630	100	1	19812715	18505	2.53	0.57	12	1.95	36910.00	165231.00	121500	20230627	-23.13	65400	20230111	42.81	116400	-19.76	20240111	91000	2.64	20240117	124000	-24.68	20230425	76200	22.57	20230530	0.84	N	010060	5000	1070 억	3816158	N	N	156	N	N
23	20240117	150246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94400	-2400	5	-2.48	33507160000	358294	63.46	97600	97700	91000	125800	67800	96800	93518.11	19.26	0	-44046	107533	102166	98633	93266	89733	100400	91500	1071	29000	5000	71630	100	1	19812715	18703	2.56	0.57	12	1.81	36910.00	165231.00	121500	20230627	-22.30	65400	20230111	44.34	116400	-18.90	20240111	91000	3.74	20240117	124000	-23.87	20230425	76200	23.88	20230530	0.84	N	010060	5000	1070 억	3816158	N	N	192	N	N
24	20240117	140244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94100	-2700	5	-2.79	30290047800	324075	57.40	97600	97700	91000	125800	67800	96800	93465.59	19.26	0	-36117	107533	102166	98633	93266	89733	100400	91500	1071	29000	5000	71630	100	1	19812715	18644	2.55	0.57	12	1.64	36910.00	165231.00	121500	20230627	-22.55	65400	20230111	43.88	116400	-19.16	20240111	91000	3.41	20240117	124000	-24.11	20230425	76200	23.49	20230530	0.84	N	010060	5000	1070 억	3816158	N	N	192	N	N
25	20240117	130245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94000	-2800	5	-2.89	27620413500	295594	52.36	97600	97700	91000	125800	67800	96800	93439.74	19.26	0	-29307	107533	102166	98633	93266	89733	100400	91500	1071	29000	5000	71630	100	1	19812715	18624	2.55	0.57	12	1.49	36910.00	165231.00	121500	20230627	-22.63	65400	20230111	43.73	116400	-19.24	20240111	91000	3.30	20240117	124000	-24.19	20230425	76200	23.36	20230530	0.84	N	010060	5000	1070 억	3816158	N	N	192	N	N
26	20240117	120245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94900	-1900	5	-1.96	24935702300	267025	47.30	97600	97700	91000	125800	67800	96800	93382.68	19.26	0	-25980	107533	102166	98633	93266	89733	100400	91500	1071	29000	5000	71630	100	1	19812715	18802	2.57	0.57	12	1.35	36910.00	165231.00	121500	20230627	-21.89	65400	20230111	45.11	116400	-18.47	20240111	91000	4.29	20240117	124000	-23.47	20230425	76200	24.54	20230530	0.84	N	010060	5000	1070 억	3816158	N	N	192	N	N
27	20240117	110245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94300	-2500	5	-2.58	21447759700	230330	40.80	97600	97700	91000	125800	67800	96800	93116.63	19.26	0	-19316	107533	102166	98633	93266	89733	100400	91500	1071	29000	5000	71630	100	1	19812715	18683	2.55	0.57	12	1.16	36910.00	165231.00	121500	20230627	-22.39	65400	20230111	44.19	116400	-18.99	20240111	91000	3.63	20240117	124000	-23.95	20230425	76200	23.75	20230530	0.84	N	010060	5000	1070 억	3816158	N	N	192	N	N
28	20240117	100244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93700	-3100	5	-3.20	16565236700	178508	31.62	97600	97700	91000	125800	67800	96800	92797.03	19.26	0	-23572	107533	102166	98633	93266	89733	100400	91500	1071	29000	5000	71630	100	1	19812715	18565	2.54	0.57	12	0.90	36910.00	165231.00	121500	20230627	-22.88	65400	20230111	43.27	116400	-19.50	20240111	91000	2.97	20240117	124000	-24.44	20230425	76200	22.97	20230530	0.84	N	010060	5000	1070 억	3816158	N	N	192	N	N
29	20240117	090244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93600	-3200	5	-3.31	2299353300	24144	4.28	97600	97700	93300	125800	67800	96800	95231.34	19.26	0	-7423	107533	102166	98633	93266	89733	100400	91500	1071	29000	5000	71630	100	1	19812715	18545	2.54	0.57	12	0.12	36910.00	165231.00	121500	20230627	-22.96	65400	20230111	43.12	116400	-19.59	20240111	93300	0.32	20240117	124000	-24.52	20230425	76200	22.83	20230530	0.84	N	010060	5000	1070 억	3816158	N	N	192	N	N
30	20240116	160244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96800	-7800	5	-7.46	55150006400	561163	87.13	102100	104000	95100	135900	73300	104600	98279.80	20.40	0	-60832	121000	112800	106600	98400	92200	109700	95300	1071	31300	5000	77400	100	1	19812715	19179	2.62	0.59	12	2.83	36910.00	165231.00	121500	20230627	-20.33	65003	20230110	48.92	116400	-16.84	20240111	95100	1.79	20240116	124000	-21.94	20230425	76200	27.03	20230530	0.82	N	010060	5000	1070 억	4041997	N	N	192	N	N
31	20240116	150245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97700	-6900	5	-6.60	52190649400	530729	82.40	102100	104000	95100	135900	73300	104600	98337.08	20.40	0	-61244	121000	112800	106600	98400	92200	109700	95300	1071	31300	5000	77400	100	1	19812715	19357	2.65	0.59	12	2.68	36910.00	165231.00	121500	20230627	-19.59	65003	20230110	50.30	116400	-16.07	20240111	95100	2.73	20240116	124000	-21.21	20230425	76200	28.22	20230530	0.82	N	010060	5000	1070 억	4041997	N	N	174	N	N
32	20240116	140244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97000	-7600	5	-7.27	46452892100	471829	73.26	102100	104000	95100	135900	73300	104600	98452.17	20.40	0	-40596	121000	112800	106600	98400	92200	109700	95300	1071	31300	5000	77400	100	1	19812715	19218	2.63	0.59	12	2.38	36910.00	165231.00	121500	20230627	-20.16	65003	20230110	49.22	116400	-16.67	20240111	95100	2.00	20240116	124000	-21.77	20230425	76200	27.30	20230530	0.82	N	010060	5000	1070 억	4041997	N	N	174	N	N
33	20240116	130244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98200	-6400	5	-6.12	32506545600	330681	51.34	102100	104000	95100	135900	73300	104600	98300.89	20.40	0	-37539	121000	112800	106600	98400	92200	109700	95300	1071	31300	5000	77400	100	1	19812715	19456	2.66	0.59	12	1.67	36910.00	165231.00	121500	20230627	-19.18	65003	20230110	51.07	116400	-15.64	20240111	95100	3.26	20240116	124000	-20.81	20230425	76200	28.87	20230530	0.82	N	010060	5000	1070 억	4041997	N	N	174	N	N
34	20240116	120244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97000	-7600	5	-7.27	28732616900	292127	45.36	102100	104000	95100	135900	73300	104600	98355.55	20.40	0	-41564	121000	112800	106600	98400	92200	109700	95300	1071	31300	5000	77400	100	1	19812715	19218	2.63	0.59	12	1.47	36910.00	165231.00	121500	20230627	-20.16	65003	20230110	49.22	116400	-16.67	20240111	95100	2.00	20240116	124000	-21.77	20230425	76200	27.30	20230530	0.82	N	010060	5000	1070 억	4041997	N	N	174	N	N
35	20240116	110244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96900	-7700	5	-7.36	24682756700	250339	38.87	102100	104000	95100	135900	73300	104600	98596.15	20.40	0	-39648	121000	112800	106600	98400	92200	109700	95300	1071	31300	5000	77400	100	1	19812715	19199	2.63	0.59	12	1.26	36910.00	165231.00	121500	20230627	-20.25	65003	20230110	49.07	116400	-16.75	20240111	95100	1.89	20240116	124000	-21.85	20230425	76200	27.17	20230530	0.82	N	010060	5000	1070 억	4041997	N	N	174	N	N
36	20240116	100244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95800	-8800	5	-8.41	17210039000	173216	26.89	102100	104000	95800	135900	73300	104600	99354.46	20.40	0	-33640	121000	112800	106600	98400	92200	109700	95300	1071	31300	5000	77400	100	1	19812715	18981	2.60	0.58	12	0.87	36910.00	165231.00	121500	20230627	-21.15	65003	20230110	47.38	116400	-17.70	20240111	95800	0.00	20240116	124000	-22.74	20230425	76200	25.72	20230530	0.82	N	010060	5000	1070 억	4041997	N	N	174	N	N
37	20240116	090243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102800	-1800	5	-1.72	831770500	8091	1.26	102100	104000	102100	135900	73300	104600	102790.98	20.40	0	639	121000	112800	106600	98400	92200	109700	95300	1071	31300	5000	77400	100	1	19812715	20367	2.79	0.62	12	0.04	36910.00	165231.00	121500	20230627	-15.39	65003	20230110	58.15	116400	-11.68	20240111	100200	2.59	20240104	124000	-17.10	20230425	76200	34.91	20230530	0.82	N	010060	5000	1070 억	4041997	N	N	174	N	N
38	20240115	160243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	104600	-4400	5	-4.04	67572139700	641561	783.35	114700	114800	100400	141700	76300	109000	105325.09	21.09	4307	-52421	117066	113032	110566	106532	104066	111800	105300	1071	32700	5000	80660	100	1	19812715	20724	2.83	0.63	12	3.24	36910.00	165231.00	121500	20230627	-13.91	62460	20230109	67.47	116400	-10.14	20240111	100200	4.39	20240104	124000	-15.65	20230425	76200	37.27	20230530	0.82	N	010060	5000	1070 억	4179116	N	N	174	N	N
39	20240115	150245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	105300	-3700	5	-3.39	65215012600	619105	755.93	114700	114800	100400	141700	76300	109000	105337.56	21.09	4307	-55313	117066	113032	110566	106532	104066	111800	105300	1071	32700	5000	80660	100	1	19812715	20863	2.85	0.64	12	3.12	36910.00	165231.00	121500	20230627	-13.33	62460	20230109	68.59	116400	-9.54	20240111	100200	5.09	20240104	124000	-15.08	20230425	76200	38.19	20230530	0.82	N	010060	5000	1070 억	4179116	N	N	263	N	N
40	20240115	140245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	105500	-3500	5	-3.21	59227587100	561983	686.18	114700	114800	100400	141700	76300	109000	105390.35	21.09	4307	-62913	117066	113032	110566	106532	104066	111800	105300	1071	32700	5000	80660	100	1	19812715	20902	2.86	0.64	12	2.84	36910.00	165231.00	121500	20230627	-13.17	62460	20230109	68.91	116400	-9.36	20240111	100200	5.29	20240104	124000	-14.92	20230425	76200	38.45	20230530	0.82	N	010060	5000	1070 억	4179116	N	N	263	N	N
41	20240115	130243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101000	-8000	5	-7.34	51789346400	490227	598.57	114700	114800	100400	141700	76300	109000	105643.60	21.09	4307	-71500	117066	113032	110566	106532	104066	111800	105300	1071	32700	5000	80660	100	1	19812715	20011	2.74	0.61	12	2.47	36910.00	165231.00	121500	20230627	-16.87	62460	20230109	61.70	116400	-13.23	20240111	100200	0.80	20240104	124000	-18.55	20230425	76200	32.55	20230530	0.82	N	010060	5000	1070 억	4179116	N	N	263	N	N
42	20240115	120243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102500	-6500	5	-5.96	45710065200	430511	525.65	114700	114800	100400	141700	76300	109000	106176.30	21.09	4307	-65030	117066	113032	110566	106532	104066	111800	105300	1071	32700	5000	80660	100	1	19812715	20308	2.78	0.62	12	2.17	36910.00	165231.00	121500	20230627	-15.64	62460	20230109	64.11	116400	-11.94	20240111	100200	2.30	20240104	124000	-17.34	20230425	76200	34.51	20230530	0.82	N	010060	5000	1070 억	4179116	N	N	263	N	N
43	20240115	110243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101000	-8000	5	-7.34	37341417700	347728	424.58	114700	114800	101000	141700	76300	109000	107386.86	21.09	4307	-48421	117066	113032	110566	106532	104066	111800	105300	1071	32700	5000	80660	100	1	19812715	20011	2.74	0.61	12	1.76	36910.00	165231.00	121500	20230627	-16.87	62460	20230109	61.70	116400	-13.23	20240111	100200	0.80	20240104	124000	-18.55	20230425	76200	32.55	20230530	0.82	N	010060	5000	1070 억	4179116	N	N	263	N	N
44	20240115	100242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	106100	-2900	5	-2.66	24600224200	224391	273.98	114700	114800	105100	141700	76300	109000	109631.06	21.09	4307	-32633	117066	113032	110566	106532	104066	111800	105300	1071	32700	5000	80660	100	1	19812715	21021	2.87	0.64	12	1.13	36910.00	165231.00	121500	20230627	-12.67	62460	20230109	69.87	116400	-8.85	20240111	100200	5.89	20240104	124000	-14.44	20230425	76200	39.24	20230530	0.82	N	010060	5000	1070 억	4179116	N	N	263	N	N
45	20240115	090243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	109300	300	2	0.28	5951128500	52931	64.63	114700	114800	109200	141700	76300	109000	112431.82	21.09	4307	-14958	117066	113032	110566	106532	104066	111800	105300	1071	32700	5000	80660	100	1	19812715	21655	2.96	0.66	12	0.27	36910.00	165231.00	121500	20230627	-10.04	62460	20230109	74.99	116400	-6.10	20240111	100200	9.08	20240104	124000	-11.85	20230425	76200	43.44	20230530	0.82	N	010060	5000	1070 억	4179116	N	N	263	N	N
46	20240112	160243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	109000	-4900	5	-4.30	8858641200	79393	51.42	113900	114600	108100	148000	79800	113900	111571.91	21.12	976	7165	118766	116332	113966	111532	109166	115150	110350	1071	34100	5000	84280	100	1	19812715	21596	2.95	0.66	12	0.40	36910.00	165231.00	121500	20230627	-10.29	61109	20230106	78.37	116400	-6.36	20240111	100200	8.78	20240104	124000	-12.10	20230425	76200	43.04	20230530	0.87	N	010060	5000	1070 억	4184474	N	N	263	N	N
47	20240112	150243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	109500	-4400	5	-3.86	7782794300	69515	45.03	113900	114600	109000	148000	79800	113900	111949.96	21.12	976	4929	118766	116332	113966	111532	109166	115150	110350	1071	34100	5000	84280	100	1	19812715	21695	2.97	0.66	12	0.35	36910.00	165231.00	121500	20230627	-9.88	61109	20230106	79.19	116400	-5.93	20240111	100200	9.28	20240104	124000	-11.69	20230425	76200	43.70	20230530	0.87	N	010060	5000	1070 억	4184474	N	N	102	N	N
48	20240112	140243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	111300	-2600	5	-2.28	5755950800	51083	33.09	113900	114600	110700	148000	79800	113900	112671.09	21.12	976	1437	118766	116332	113966	111532	109166	115150	110350	1071	34100	5000	84280	100	1	19812715	22052	3.02	0.67	12	0.26	36910.00	165231.00	121500	20230627	-8.40	61109	20230106	82.13	116400	-4.38	20240111	100200	11.08	20240104	124000	-10.24	20230425	76200	46.06	20230530	0.87	N	010060	5000	1070 억	4184474	N	N	102	N	N
49	20240112	130241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	111900	-2000	5	-1.76	4624639400	40913	26.50	113900	114600	111500	148000	79800	113900	113029.47	21.12	976	1482	118766	116332	113966	111532	109166	115150	110350	1071	34100	5000	84280	100	1	19812715	22170	3.03	0.68	12	0.21	36910.00	165231.00	121500	20230627	-7.90	61109	20230106	83.12	116400	-3.87	20240111	100200	11.68	20240104	124000	-9.76	20230425	76200	46.85	20230530	0.87	N	010060	5000	1070 억	4184474	N	N	102	N	N
50	20240112	120242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	111900	-2000	5	-1.76	3861125200	34095	22.08	113900	114600	111800	148000	79800	113900	113240.20	21.12	976	1785	118766	116332	113966	111532	109166	115150	110350	1071	34100	5000	84280	100	1	19812715	22170	3.03	0.68	12	0.17	36910.00	165231.00	121500	20230627	-7.90	61109	20230106	83.12	116400	-3.87	20240111	100200	11.68	20240104	124000	-9.76	20230425	76200	46.85	20230530	0.87	N	010060	5000	1070 억	4184474	N	N	102	N	N
51	20240112	110242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	112900	-1000	5	-0.88	3045336900	26852	17.39	113900	114600	112100	148000	79800	113900	113406.33	21.12	976	2731	118766	116332	113966	111532	109166	115150	110350	1071	34100	5000	84280	100	1	19812715	22369	3.06	0.68	12	0.14	36910.00	165231.00	121500	20230627	-7.08	61109	20230106	84.75	116400	-3.01	20240111	100200	12.67	20240104	124000	-8.95	20230425	76200	48.16	20230530	0.87	N	010060	5000	1070 억	4184474	N	N	102	N	N
52	20240112	100243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	112800	-1100	5	-0.97	2088634100	18373	11.90	113900	114600	112100	148000	79800	113900	113675.83	21.12	976	1883	118766	116332	113966	111532	109166	115150	110350	1071	34100	5000	84280	100	1	19812715	22349	3.06	0.68	12	0.09	36910.00	165231.00	121500	20230627	-7.16	61109	20230106	84.59	116400	-3.09	20240111	100200	12.57	20240104	124000	-9.03	20230425	76200	48.03	20230530	0.87	N	010060	5000	1070 억	4184474	N	N	102	N	N
53	20240112	090243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	113400	-500	5	-0.44	190738500	1677	1.09	113900	114100	112100	148000	79800	113900	113702.04	21.12	976	-373	118766	116332	113966	111532	109166	115150	110350	1071	34100	5000	84280	100	1	19812715	22468	3.07	0.69	12	0.01	36910.00	165231.00	121500	20230627	-6.67	61109	20230106	85.57	116400	-2.58	20240111	100200	13.17	20240104	124000	-8.55	20230425	76200	48.82	20230530	0.87	N	010060	5000	1070 억	4184474	N	N	102	N	N
54	20240111	160241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	113900	200	2	0.18	17636740300	153736	74.02	115000	116400	111600	147800	79600	113700	114721.74	21.26	632	-18099	118233	115966	111933	109666	105633	117100	110800	1071	34100	5000	84130	100	1	19812715	22567	3.09	0.69	12	0.78	36910.00	165231.00	121500	20230627	-6.26	61109	20230106	86.39	116400	-2.15	20240111	100200	13.67	20240104	124000	-8.15	20230425	76200	49.48	20230530	0.90	N	010060	5000	1070 억	4211952	N	N	102	N	N
55	20240111	150243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	115000	1300	2	1.14	15338287000	133635	64.34	115000	116400	111600	147800	79600	113700	114777.74	21.26	632	-9466	118233	115966	111933	109666	105633	117100	110800	1071	34100	5000	84130	100	1	19812715	22785	3.12	0.70	12	0.67	36910.00	165231.00	121500	20230627	-5.35	61109	20230106	88.19	116400	-1.20	20240111	100200	14.77	20240104	124000	-7.26	20230425	76200	50.92	20230530	0.90	N	010060	5000	1070 억	4211952	N	N	78	N	N
56	20240111	140242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	115200	1500	2	1.32	13539697700	118019	56.82	115000	116400	111600	147800	79600	113700	114725.02	21.26	632	-6900	118233	115966	111933	109666	105633	117100	110800	1071	34100	5000	84130	100	1	19812715	22824	3.12	0.70	12	0.60	36910.00	165231.00	121500	20230627	-5.19	61109	20230106	88.52	116400	-1.03	20240111	100200	14.97	20240104	124000	-7.10	20230425	76200	51.18	20230530	0.90	N	010060	5000	1070 억	4211952	N	N	78	N	N
57	20240111	130241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	115900	2200	2	1.93	11269911400	98351	47.35	115000	116400	111600	147800	79600	113700	114588.99	21.26	632	-3617	118233	115966	111933	109666	105633	117100	110800	1071	34100	5000	84130	100	1	19812715	22963	3.14	0.70	12	0.50	36910.00	165231.00	121500	20230627	-4.61	61109	20230106	89.66	116400	-0.43	20240111	100200	15.67	20240104	124000	-6.53	20230425	76200	52.10	20230530	0.90	N	010060	5000	1070 억	4211952	N	N	78	N	N
58	20240111	120242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	115900	2200	2	1.93	9093811600	79600	38.32	115000	116400	111600	147800	79600	113700	114244.10	21.26	632	-170	118233	115966	111933	109666	105633	117100	110800	1071	34100	5000	84130	100	1	19812715	22963	3.14	0.70	12	0.40	36910.00	165231.00	121500	20230627	-4.61	61109	20230106	89.66	116400	-0.43	20240111	100200	15.67	20240104	124000	-6.53	20230425	76200	52.10	20230530	0.90	N	010060	5000	1070 억	4211952	N	N	78	N	N
59	20240111	110242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	115300	1600	2	1.41	7302434700	64102	30.86	115000	116400	111600	147800	79600	113700	113919.10	21.26	632	394	118233	115966	111933	109666	105633	117100	110800	1071	34100	5000	84130	100	1	19812715	22844	3.12	0.70	12	0.32	36910.00	165231.00	121500	20230627	-5.10	61109	20230106	88.68	116400	-0.95	20240111	100200	15.07	20240104	124000	-7.02	20230425	76200	51.31	20230530	0.90	N	010060	5000	1070 억	4211952	N	N	78	N	N
60	20240111	100242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	113200	-500	5	-0.44	5297863000	46555	22.41	115000	116400	111600	147800	79600	113700	113798.01	21.26	632	1098	118233	115966	111933	109666	105633	117100	110800	1071	34100	5000	84130	100	1	19812715	22428	3.07	0.69	12	0.23	36910.00	165231.00	121500	20230627	-6.83	61109	20230106	85.24	116400	-2.75	20240111	100200	12.97	20240104	124000	-8.71	20230425	76200	48.56	20230530	0.90	N	010060	5000	1070 억	4211952	N	N	78	N	N
61	20240111	090242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	115400	1700	2	1.50	725017000	6291	3.03	115000	116000	114300	147800	79600	113700	115255.11	21.26	632	-337	118233	115966	111933	109666	105633	117100	110800	1071	34100	5000	84130	100	1	19812715	22864	3.13	0.70	12	0.03	36910.00	165231.00	121500	20230627	-5.02	61109	20230106	88.84	116000	-0.52	20240111	100200	15.17	20240104	124000	-6.94	20230425	76200	51.44	20230530	0.90	N	010060	5000	1070 억	4211952	N	N	78	N	N
62	20240110	160241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	113700	6200	2	5.77	23408338300	207389	230.21	107900	114200	107900	139700	75300	107500	112871.14	20.61	-259	29975	112100	109800	108200	105900	104300	109000	105100	1071	32200	5000	79550	100	1	19812715	22527	3.08	0.69	12	1.05	36910.00	165231.00	121500	20230627	-6.42	61109	20230106	86.06	114200	-0.44	20240110	100200	13.47	20240104	124000	-8.31	20230425	76200	49.21	20230530	0.91	N	010060	5000	1070 억	4083243	N	N	78	N	N
63	20240110	150241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	113800	6300	2	5.86	22370860400	198261	220.08	107900	114200	107900	139700	75300	107500	112835.41	20.61	-259	30198	112100	109800	108200	105900	104300	109000	105100	1071	32200	5000	79550	100	1	19812715	22547	3.08	0.69	12	1.00	36910.00	165231.00	121500	20230627	-6.34	61109	20230106	86.22	114200	-0.35	20240110	100200	13.57	20240104	124000	-8.23	20230425	76200	49.34	20230530	0.91	N	010060	5000	1070 억	4083243	N	N	1	N	N
64	20240110	140242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	113600	6100	2	5.67	19461380800	172653	191.65	107900	114100	107900	139700	75300	107500	112719.62	20.61	-259	33490	112100	109800	108200	105900	104300	109000	105100	1071	32200	5000	79550	100	1	19812715	22507	3.08	0.69	12	0.87	36910.00	165231.00	121500	20230627	-6.50	61109	20230106	85.90	114100	-0.44	20240110	100200	13.37	20240104	124000	-8.39	20230425	76200	49.08	20230530	0.91	N	010060	5000	1070 억	4083243	N	N	1	N	N
65	20240110	130242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	113400	5900	2	5.49	16568370800	147229	163.43	107900	114100	107900	139700	75300	107500	112534.70	20.61	-259	32191	112100	109800	108200	105900	104300	109000	105100	1071	32200	5000	79550	100	1	19812715	22468	3.07	0.69	12	0.74	36910.00	165231.00	121500	20230627	-6.67	61109	20230106	85.57	114100	-0.61	20240110	100200	13.17	20240104	124000	-8.55	20230425	76200	48.82	20230530	0.91	N	010060	5000	1070 억	4083243	N	N	1	N	N
66	20240110	120241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	114000	6500	2	6.05	14789061700	131577	146.06	107900	114100	107900	139700	75300	107500	112398.53	20.61	-259	32858	112100	109800	108200	105900	104300	109000	105100	1071	32200	5000	79550	100	1	19812715	22586	3.09	0.69	12	0.66	36910.00	165231.00	121500	20230627	-6.17	61109	20230106	86.55	114100	-0.09	20240110	100200	13.77	20240104	124000	-8.06	20230425	76200	49.61	20230530	0.91	N	010060	5000	1070 억	4083243	N	N	1	N	N
67	20240110	110241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	112800	5300	2	4.93	9616867200	85859	95.31	107900	113000	107900	139700	75300	107500	112007.68	20.61	-259	16641	112100	109800	108200	105900	104300	109000	105100	1071	32200	5000	79550	100	1	19812715	22349	3.06	0.68	12	0.43	36910.00	165231.00	121500	20230627	-7.16	61109	20230106	84.59	113000	-0.18	20240110	100200	12.57	20240104	124000	-9.03	20230425	76200	48.03	20230530	0.91	N	010060	5000	1070 억	4083243	N	N	1	N	N
68	20240110	100241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	111100	3600	2	3.35	4427257300	39691	44.06	107900	113000	107900	139700	75300	107500	111543.10	20.61	-259	5316	112100	109800	108200	105900	104300	109000	105100	1071	32200	5000	79550	100	1	19812715	22012	3.01	0.67	12	0.20	36910.00	165231.00	121500	20230627	-8.56	61109	20230106	81.81	113000	-1.68	20240110	100200	10.88	20240104	124000	-10.40	20230425	76200	45.80	20230530	0.91	N	010060	5000	1070 억	4083243	N	N	1	N	N
69	20240110	090241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	109200	1700	2	1.58	89453000	824	0.91	107900	109200	107900	139700	75300	107500	108559.47	20.61	-259	-59	112100	109800	108200	105900	104300	109000	105100	1071	32200	5000	79550	100	1	19812715	21635	2.96	0.66	12	0.00	36910.00	165231.00	121500	20230627	-10.12	61109	20230106	78.70	110500	-1.18	20240109	100200	8.98	20240104	124000	-11.94	20230425	76200	43.31	20230530	0.91	N	010060	5000	1070 억	4083243	N	N	1	N	N
70	20240109	160241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	107500	300	2	0.28	9804086100	89946	114.37	109000	110500	106600	139300	75100	107200	109002.18	20.55	-40	8094	111733	109466	107033	104766	102333	110600	105900	1071	32100	5000	79320	100	1	19812715	21299	2.91	0.65	12	0.45	36910.00	165231.00	121500	20230627	-11.52	61029	20230103	76.15	110500	-2.71	20240109	100200	7.29	20240104	124000	-13.31	20230425	76200	41.08	20230530	0.99	N	010060	5000	1070 억	4072257	N	N	1	N	N
71	20240109	150242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	107200	0	3	0.00	8692389100	79591	101.20	109000	110500	106600	139300	75100	107200	109213.34	20.55	-40	8325	111733	109466	107033	104766	102333	110600	105900	1071	32100	5000	79320	100	1	19812715	21239	2.90	0.65	12	0.40	36910.00	165231.00	121500	20230627	-11.77	61029	20230103	75.65	110500	-2.99	20240109	100200	6.99	20240104	124000	-13.55	20230425	76200	40.68	20230530	0.99	N	010060	5000	1070 억	4072257	N	N	204	N	N
72	20240109	140240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	109500	2300	2	2.15	6947833300	63389	80.60	109000	110500	108400	139300	75100	107200	109606.48	20.55	-40	4926	111733	109466	107033	104766	102333	110600	105900	1071	32100	5000	79320	100	1	19812715	21695	2.97	0.66	12	0.32	36910.00	165231.00	121500	20230627	-9.88	61029	20230103	79.42	110500	-0.90	20240109	100200	9.28	20240104	124000	-11.69	20230425	76200	43.70	20230530	0.99	N	010060	5000	1070 억	4072257	N	N	204	N	N
73	20240109	130241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	109200	2000	2	1.87	6271953200	57209	72.74	109000	110500	108400	139300	75100	107200	109632.49	20.55	-40	5289	111733	109466	107033	104766	102333	110600	105900	1071	32100	5000	79320	100	1	19812715	21635	2.96	0.66	12	0.29	36910.00	165231.00	121500	20230627	-10.12	61029	20230103	78.93	110500	-1.18	20240109	100200	8.98	20240104	124000	-11.94	20230425	76200	43.31	20230530	0.99	N	010060	5000	1070 억	4072257	N	N	204	N	N
74	20240109	120242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	109700	2500	2	2.33	5591396400	51000	64.85	109000	110500	108400	139300	75100	107200	109635.46	20.55	-40	6475	111733	109466	107033	104766	102333	110600	105900	1071	32100	5000	79320	100	1	19812715	21735	2.97	0.66	12	0.26	36910.00	165231.00	121500	20230627	-9.71	61029	20230103	79.75	110500	-0.72	20240109	100200	9.48	20240104	124000	-11.53	20230425	76200	43.96	20230530	0.99	N	010060	5000	1070 억	4072257	N	N	204	N	N
75	20240109	110241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	109300	2100	2	1.96	4872966000	44448	56.52	109000	110500	108400	139300	75100	107200	109633.24	20.55	-40	7332	111733	109466	107033	104766	102333	110600	105900	1071	32100	5000	79320	100	1	19812715	21655	2.96	0.66	12	0.22	36910.00	165231.00	121500	20230627	-10.04	61029	20230103	79.10	110500	-1.09	20240109	100200	9.08	20240104	124000	-11.85	20230425	76200	43.44	20230530	0.99	N	010060	5000	1070 억	4072257	N	N	204	N	N
76	20240109	100241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	109800	2600	2	2.43	3468452700	31645	40.24	109000	110500	108400	139300	75100	107200	109605.46	20.55	-40	9990	111733	109466	107033	104766	102333	110600	105900	1071	32100	5000	79320	100	1	19812715	21754	2.97	0.66	12	0.16	36910.00	165231.00	121500	20230627	-9.63	61029	20230103	79.91	110500	-0.63	20240109	100200	9.58	20240104	124000	-11.45	20230425	76200	44.09	20230530	0.99	N	010060	5000	1070 억	4072257	N	N	204	N	N
77	20240109	090241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	108600	1400	2	1.31	133862500	1230	1.56	109000	109100	108500	139300	75100	107200	108837.96	20.55	-40	612	111733	109466	107033	104766	102333	110600	105900	1071	32100	5000	79320	100	1	19812715	21517	2.94	0.66	12	0.01	36910.00	165231.00	121500	20230627	-10.62	61029	20230103	77.95	109300	-0.64	20240108	100200	8.38	20240104	124000	-12.42	20230425	76200	42.52	20230530	0.99	N	010060	5000	1070 억	4072257	N	N	204	N	N
78	20240108	160241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	107200	1800	2	1.71	8419594500	78230	76.88	106400	109300	104600	137000	73800	105400	107626.50	20.57	-25	-5330	111266	108332	104566	101632	97866	109800	103100	1071	31600	5000	77990	100	1	19812715	21239	2.90	0.65	12	0.39	36910.00	165231.00	121500	20230627	-11.77	61029	20230103	75.65	109300	-1.92	20240108	100200	6.99	20240104	124000	-13.55	20230425	76200	40.68	20230530	0.98	N	010060	5000	1070 억	4074716	N	N	204	N	N
79	20240108	150241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	107900	2500	2	2.37	7817313100	72627	71.37	106400	109300	104600	137000	73800	105400	107636.46	20.57	-25	-4063	111266	108332	104566	101632	97866	109800	103100	1071	31600	5000	77990	100	1	19812715	21378	2.92	0.65	12	0.37	36910.00	165231.00	121500	20230627	-11.19	61029	20230103	76.80	109300	-1.28	20240108	100200	7.68	20240104	124000	-12.98	20230425	76200	41.60	20230530	0.98	N	010060	5000	1070 억	4074716	N	N	120	N	N
80	20240108	140241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	108700	3300	2	3.13	6594952500	61349	60.29	106400	109300	104600	137000	73800	105400	107498.94	20.57	-25	17	111266	108332	104566	101632	97866	109800	103100	1071	31600	5000	77990	100	1	19812715	21536	2.95	0.66	12	0.31	36910.00	165231.00	121500	20230627	-10.53	61029	20230103	78.11	109300	-0.55	20240108	100200	8.48	20240104	124000	-12.34	20230425	76200	42.65	20230530	0.98	N	010060	5000	1070 억	4074716	N	N	120	N	N
81	20240108	130240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	108900	3500	2	3.32	5326682800	49690	48.83	106400	109300	104600	137000	73800	105400	107198.29	20.57	-25	2366	111266	108332	104566	101632	97866	109800	103100	1071	31600	5000	77990	100	1	19812715	21576	2.95	0.66	12	0.25	36910.00	165231.00	121500	20230627	-10.37	61029	20230103	78.44	109300	-0.37	20240108	100200	8.68	20240104	124000	-12.18	20230425	76200	42.91	20230530	0.98	N	010060	5000	1070 억	4074716	N	N	120	N	N
82	20240108	120241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	107400	2000	2	1.90	3473600900	32581	32.02	106400	107700	104600	137000	73800	105400	106614.31	20.57	-25	568	111266	108332	104566	101632	97866	109800	103100	1071	31600	5000	77990	100	1	19812715	21279	2.91	0.65	12	0.16	36910.00	165231.00	121500	20230627	-11.60	61029	20230103	75.98	107700	-0.28	20240108	100200	7.19	20240104	124000	-13.39	20230425	76200	40.94	20230530	0.98	N	010060	5000	1070 억	4074716	N	N	120	N	N
83	20240108	110241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	107000	1600	2	1.52	2297530300	21624	21.25	106400	107700	104600	137000	73800	105400	106249.09	20.57	-25	-69	111266	108332	104566	101632	97866	109800	103100	1071	31600	5000	77990	100	1	19812715	21200	2.90	0.65	12	0.11	36910.00	165231.00	121500	20230627	-11.93	61029	20230103	75.33	107700	-0.65	20240108	100200	6.79	20240104	124000	-13.71	20230425	76200	40.42	20230530	0.98	N	010060	5000	1070 억	4074716	N	N	120	N	N
84	20240108	100243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	105700	300	2	0.28	1127733700	10675	10.49	106400	106800	104600	137000	73800	105400	105642.50	20.57	-25	-834	111266	108332	104566	101632	97866	109800	103100	1071	31600	5000	77990	100	1	19812715	20942	2.86	0.64	12	0.05	36910.00	165231.00	121500	20230627	-13.00	61029	20230103	73.20	107500	-1.67	20240105	100200	5.49	20240104	124000	-14.76	20230425	76200	38.71	20230530	0.98	N	010060	5000	1070 억	4074716	N	N	120	N	N
85	20240108	090240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	105500	100	2	0.09	54026100	510	0.50	106400	106400	105500	137000	73800	105400	105933.53	20.57	-25	-46	111266	108332	104566	101632	97866	109800	103100	1071	31600	5000	77990	100	1	19812715	20902	2.86	0.64	12	0.00	36910.00	165231.00	121500	20230627	-13.17	61029	20230103	72.87	107500	-1.86	20240105	100200	5.29	20240104	124000	-14.92	20230425	76200	38.45	20230530	0.98	N	010060	5000	1070 억	4074716	N	N	120	N	N
86	20240105	160240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	105400	3600	2	3.54	10751132800	101631	218.55	101200	107500	100800	132300	71300	101800	105785.99	20.56	1895	-2184	103800	102800	101500	100500	99200	103300	101000	1071	30500	5000	75330	100	1	19812715	20883	2.86	0.64	12	0.51	36910.00	165231.00	121500	20230627	-13.25	61029	20230103	72.70	107500	-1.95	20240105	100200	5.19	20240104	124000	-15.00	20230425	76200	38.32	20230530	0.97	N	010060	5000	1070 억	4074457	N	N	120	N	N
87	20240105	150240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	105900	4100	2	4.03	9771732800	92376	198.65	101200	107500	100800	132300	71300	101800	105782.16	20.56	1895	2279	103800	102800	101500	100500	99200	103300	101000	1071	30500	5000	75330	100	1	19812715	20982	2.87	0.64	12	0.47	36910.00	165231.00	121500	20230627	-12.84	61029	20230103	73.52	107500	-1.49	20240105	100200	5.69	20240104	124000	-14.60	20230425	76200	38.98	20230530	0.97	N	010060	5000	1070 억	4074457	N	N	447	N	N
88	20240105	140240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	106200	4400	2	4.32	8425004200	79636	171.25	101200	107500	100800	132300	71300	101800	105793.91	20.56	1895	7694	103800	102800	101500	100500	99200	103300	101000	1071	30500	5000	75330	100	1	19812715	21041	2.88	0.64	12	0.40	36910.00	165231.00	121500	20230627	-12.59	61029	20230103	74.02	107500	-1.21	20240105	100200	5.99	20240104	124000	-14.35	20230425	76200	39.37	20230530	0.97	N	010060	5000	1070 억	4074457	N	N	447	N	N
89	20240105	130240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	106600	4800	2	4.72	7465392400	70600	151.82	101200	107500	100800	132300	71300	101800	105742.10	20.56	1895	9227	103800	102800	101500	100500	99200	103300	101000	1071	30500	5000	75330	100	1	19812715	21120	2.89	0.65	12	0.36	36910.00	165231.00	121500	20230627	-12.26	61029	20230103	74.67	107500	-0.84	20240105	100200	6.39	20240104	124000	-14.03	20230425	76200	39.90	20230530	0.97	N	010060	5000	1070 억	4074457	N	N	447	N	N
90	20240105	120240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	106500	4700	2	4.62	6099028900	57801	124.30	101200	107500	100800	132300	71300	101800	105517.71	20.56	1895	7274	103800	102800	101500	100500	99200	103300	101000	1071	30500	5000	75330	100	1	19812715	21101	2.89	0.64	12	0.29	36910.00	165231.00	121500	20230627	-12.35	61029	20230103	74.51	107500	-0.93	20240105	100200	6.29	20240104	124000	-14.11	20230425	76200	39.76	20230530	0.97	N	010060	5000	1070 억	4074457	N	N	447	N	N
91	20240105	110239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	106200	4400	2	4.32	5296994100	50248	108.05	101200	107500	100800	132300	71300	101800	105417.01	20.56	1895	9138	103800	102800	101500	100500	99200	103300	101000	1071	30500	5000	75330	100	1	19812715	21041	2.88	0.64	12	0.25	36910.00	165231.00	121500	20230627	-12.59	61029	20230103	74.02	107500	-1.21	20240105	100200	5.99	20240104	124000	-14.35	20230425	76200	39.37	20230530	0.97	N	010060	5000	1070 억	4074457	N	N	447	N	N
92	20240105	100240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	105600	3800	2	3.73	4245692600	40259	86.57	101200	107500	100800	132300	71300	101800	105459.46	20.56	1895	8417	103800	102800	101500	100500	99200	103300	101000	1071	30500	5000	75330	100	1	19812715	20922	2.86	0.64	12	0.20	36910.00	165231.00	121500	20230627	-13.09	61029	20230103	73.03	107500	-1.77	20240105	100200	5.39	20240104	124000	-14.84	20230425	76200	38.58	20230530	0.97	N	010060	5000	1070 억	4074457	N	N	447	N	N
93	20240105	090240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101300	-500	5	-0.49	75971700	751	1.61	101200	101400	100800	132300	71300	101800	101160.72	20.56	1895	-241	103800	102800	101500	100500	99200	103300	101000	1071	30500	5000	75330	100	1	19812715	20070	2.74	0.61	12	0.00	36910.00	165231.00	121500	20230627	-16.63	61029	20230103	65.99	106500	-4.88	20240102	100200	1.10	20240104	124000	-18.31	20230425	76200	32.94	20230530	0.97	N	010060	5000	1070 억	4074457	N	N	447	N	N
94	20240104	160238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101800	100	2	0.10	4649030900	45635	63.71	101700	102500	100200	132200	71200	101700	101874.28	20.37	10581	-13989	103700	102700	101700	100700	99700	103200	101200	1071	30500	5000	75250	100	1	19812715	20169	2.76	0.62	12	0.23	36910.00	165231.00	121500	20230627	-16.21	61029	20230103	66.81	106500	-4.41	20240102	100200	1.60	20240104	124000	-17.90	20230425	76200	33.60	20230530	0.89	N	010060	5000	1070 억	4035010	N	N	447	N	N
95	20240104	150240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102300	600	2	0.59	4099510700	40251	56.19	101700	102500	100200	132200	71200	101700	101848.67	20.37	10581	-12011	103700	102700	101700	100700	99700	103200	101200	1071	30500	5000	75250	100	1	19812715	20268	2.77	0.62	12	0.20	36910.00	165231.00	121500	20230627	-15.80	61029	20230103	67.63	106500	-3.94	20240102	100200	2.10	20240104	124000	-17.50	20230425	76200	34.25	20230530	0.89	N	010060	5000	1070 억	4035010	N	N	5907	N	N
96	20240104	140240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102400	700	2	0.69	3311731700	32553	45.44	101700	102500	100200	132200	71200	101700	101733.53	20.37	10581	-9131	103700	102700	101700	100700	99700	103200	101200	1071	30500	5000	75250	100	1	19812715	20288	2.77	0.62	12	0.16	36910.00	165231.00	121500	20230627	-15.72	61029	20230103	67.79	106500	-3.85	20240102	100200	2.20	20240104	124000	-17.42	20230425	76200	34.38	20230530	0.89	N	010060	5000	1070 억	4035010	N	N	5907	N	N
97	20240104	130240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102100	400	2	0.39	2798939100	27543	38.45	101700	102300	100200	132200	71200	101700	101620.71	20.37	10581	-7527	103700	102700	101700	100700	99700	103200	101200	1071	30500	5000	75250	100	1	19812715	20229	2.77	0.62	12	0.14	36910.00	165231.00	121500	20230627	-15.97	61029	20230103	67.30	106500	-4.13	20240102	100200	1.90	20240104	124000	-17.66	20230425	76200	33.99	20230530	0.89	N	010060	5000	1070 억	4035010	N	N	5907	N	N
98	20240104	120239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101600	-100	5	-0.10	2267887500	22333	31.18	101700	102300	100200	132200	71200	101700	101548.72	20.37	10581	-4646	103700	102700	101700	100700	99700	103200	101200	1071	30500	5000	75250	100	1	19812715	20130	2.75	0.61	12	0.11	36910.00	165231.00	121500	20230627	-16.38	61029	20230103	66.48	106500	-4.60	20240102	100200	1.40	20240104	124000	-18.06	20230425	76200	33.33	20230530	0.89	N	010060	5000	1070 억	4035010	N	N	5907	N	N
99	20240104	110239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101200	-500	5	-0.49	1772932200	17448	24.36	101700	102300	100200	132200	71200	101700	101612.35	20.37	10581	-3689	103700	102700	101700	100700	99700	103200	101200	1071	30500	5000	75250	100	1	19812715	20050	2.74	0.61	12	0.09	36910.00	165231.00	121500	20230627	-16.71	61029	20230103	65.82	106500	-4.98	20240102	100200	1.00	20240104	124000	-18.39	20230425	76200	32.81	20230530	0.89	N	010060	5000	1070 억	4035010	N	N	5907	N	N
100	20240104	100239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101500	-200	5	-0.20	1072047900	10558	14.74	101700	102300	100200	132200	71200	101700	101538.92	20.37	10581	-1885	103700	102700	101700	100700	99700	103200	101200	1071	30500	5000	75250	100	1	19812715	20110	2.75	0.61	12	0.05	36910.00	165231.00	121500	20230627	-16.46	61029	20230103	66.31	106500	-4.69	20240102	100200	1.30	20240104	124000	-18.15	20230425	76200	33.20	20230530	0.89	N	010060	5000	1070 억	4035010	N	N	5907	N	N
101	20240104	090240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101700	0	3	0.00	138260900	1366	1.91	101700	101900	100200	132200	71200	101700	101215.89	20.37	10581	-787	103700	102700	101700	100700	99700	103200	101200	1071	30500	5000	75250	100	1	19812715	20150	2.76	0.62	12	0.01	36910.00	165231.00	121500	20230627	-16.30	61029	20230103	66.64	106500	-4.51	20240102	100200	1.50	20240104	124000	-17.98	20230425	76200	33.46	20230530	0.89	N	010060	5000	1070 억	4035010	N	N	5907	N	N
102	20240103	160238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101700	500	2	0.49	7261010600	71315	58.88	100800	102700	100700	131500	70900	101200	101816.56	20.18	0	-10480	108533	104866	102833	99166	97133	103850	98150	1071	30300	5000	74880	100	1	19812715	20150	2.76	0.62	12	0.36	36910.00	165231.00	121500	20230627	-16.30	61029	20230103	66.64	106500	-4.51	20240102	100700	0.99	20240103	124000	-17.98	20230425	76200	33.46	20230530	0.92	N	010060	5000	1070 억	3998091	N	N	5907	N	N
103	20240103	150238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102600	1400	2	1.38	6195395600	60882	50.27	100800	102700	100700	131500	70900	101200	101760.78	20.18	0	-10115	108533	104866	102833	99166	97133	103850	98150	1071	30300	5000	74880	100	1	19812715	20328	2.78	0.62	12	0.31	36910.00	165231.00	121500	20230627	-15.56	61029	20230103	68.12	106500	-3.66	20240102	100700	1.89	20240103	124000	-17.26	20230425	76200	34.65	20230530	0.92	N	010060	5000	1070 억	3998091	N	N	205	N	N
104	20240103	140237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102100	900	2	0.89	4930378600	48520	40.06	100800	102500	100700	131500	70900	101200	101615.45	20.18	0	-10857	108533	104866	102833	99166	97133	103850	98150	1071	30300	5000	74880	100	1	19812715	20229	2.77	0.62	12	0.24	36910.00	165231.00	121500	20230627	-15.97	61029	20230103	67.30	106500	-4.13	20240102	100700	1.39	20240103	124000	-17.66	20230425	76200	33.99	20230530	0.92	N	010060	5000	1070 억	3998091	N	N	205	N	N
105	20240103	130239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101500	300	2	0.30	4046989500	39846	32.90	100800	102500	100700	131500	70900	101200	101565.83	20.18	0	-10874	108533	104866	102833	99166	97133	103850	98150	1071	30300	5000	74880	100	1	19812715	20110	2.75	0.61	12	0.20	36910.00	165231.00	121500	20230627	-16.46	61029	20230103	66.31	106500	-4.69	20240102	100700	0.79	20240103	124000	-18.15	20230425	76200	33.20	20230530	0.92	N	010060	5000	1070 억	3998091	N	N	205	N	N
106	20240103	120241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101700	500	2	0.49	3597108700	35416	29.24	100800	102500	100700	131500	70900	101200	101567.41	20.18	0	-9898	108533	104866	102833	99166	97133	103850	98150	1071	30300	5000	74880	100	1	19812715	20150	2.76	0.62	12	0.18	36910.00	165231.00	121500	20230627	-16.30	61029	20230103	66.64	106500	-4.51	20240102	100700	0.99	20240103	124000	-17.98	20230425	76200	33.46	20230530	0.92	N	010060	5000	1070 억	3998091	N	N	205	N	N
107	20240103	110239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102400	1200	2	1.19	2777549700	27373	22.60	100800	102500	100700	131500	70900	101200	101470.49	20.18	0	-5991	108533	104866	102833	99166	97133	103850	98150	1071	30300	5000	74880	100	1	19812715	20288	2.77	0.62	12	0.14	36910.00	165231.00	121500	20230627	-15.72	61029	20230103	67.79	106500	-3.85	20240102	100700	1.69	20240103	124000	-17.42	20230425	76200	34.38	20230530	0.92	N	010060	5000	1070 억	3998091	N	N	205	N	N
108	20240103	100238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101400	200	2	0.20	1357351200	13366	11.04	100800	102400	100800	131500	70900	101200	101552.72	20.18	0	-2532	108533	104866	102833	99166	97133	103850	98150	1071	30300	5000	74880	100	1	19812715	20090	2.75	0.61	12	0.07	36910.00	165231.00	121500	20230627	-16.54	61029	20230103	66.15	106500	-4.79	20240102	100800	0.60	20240103	124000	-18.23	20230425	76200	33.07	20230530	0.92	N	010060	5000	1070 억	3998091	N	N	205	N	N
109	20240103	090238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101600	400	2	0.40	93074000	921	0.76	100800	101700	100800	131500	70900	101200	101056.46	20.18	0	-130	108533	104866	102833	99166	97133	103850	98150	1071	30300	5000	74880	100	1	19812715	20130	2.75	0.61	12	0.00	36910.00	165231.00	121500	20230627	-16.38	61029	20230103	66.48	106500	-4.60	20240102	100800	0.79	20240103	124000	-18.06	20230425	76200	33.33	20230530	0.92	N	010060	5000	1070 억	3998091	N	N	205	N	N
110	20240102	160238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101200	-5000	5	-4.71	12337091900	120307	154.14	105500	106500	100800	138000	74400	106200	102550.57	20.31	-1301	-28400	108666	107432	105466	104232	102266	108050	104850	1071	31800	5000	78580	100	1	19812715	20050	2.74	0.61	12	0.61	36910.00	165231.00	121500	20230627	-16.71	61029	20230103	65.82	106500	-4.98	20240102	100800	0.40	20240102	124000	-18.39	20230425	76200	32.81	20230530	0.84	N	010060	5000	1070 억	4023214	N	N	205	N	N
111	20240102	150237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101500	-4700	5	-4.43	11024181700	107348	137.54	105500	106500	100800	138000	74400	106200	102694.30	20.31	-1301	-25304	108666	107432	105466	104232	102266	108050	104850	1071	31800	5000	78580	100	1	19812715	20110	2.75	0.61	12	0.54	36910.00	165231.00	121500	20230627	-16.46	61029	20230103	66.31	106500	-4.69	20240102	100800	0.69	20240102	124000	-18.15	20230425	76200	33.20	20230530	0.84	N	010060	5000	1070 억	4023214	N	N	300	N	N
112	20240102	140239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101700	-4500	5	-4.24	8290832900	80497	103.14	105500	106500	100800	138000	74400	106200	102993.80	20.31	-1301	-22227	108666	107432	105466	104232	102266	108050	104850	1071	31800	5000	78580	100	1	19812715	20150	2.76	0.62	12	0.41	36910.00	165231.00	121500	20230627	-16.30	61029	20230103	66.64	106500	-4.51	20240102	100800	0.89	20240102	124000	-17.98	20230425	76200	33.46	20230530	0.84	N	010060	5000	1070 억	4023214	N	N	300	N	N
113	20240102	130238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101900	-4300	5	-4.05	6160203500	59521	76.26	105500	106500	101600	138000	74400	106200	103494.30	20.31	-1301	-18866	108666	107432	105466	104232	102266	108050	104850	1071	31800	5000	78580	100	1	19812715	20189	2.76	0.62	12	0.30	36910.00	165231.00	121500	20230627	-16.13	61029	20230103	66.97	106500	-4.32	20240102	101600	0.30	20240102	124000	-17.82	20230425	76200	33.73	20230530	0.84	N	010060	5000	1070 억	4023214	N	N	300	N	N
114	20240102	120238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102600	-3600	5	-3.39	4254682300	40885	52.38	105500	106500	102300	138000	74400	106200	104062.33	20.31	-1301	-10279	108666	107432	105466	104232	102266	108050	104850	1071	31800	5000	78580	100	1	19812715	20328	2.78	0.62	12	0.21	36910.00	165231.00	121500	20230627	-15.56	61029	20230103	68.12	106500	-3.66	20240102	102300	0.29	20240102	124000	-17.26	20230425	76200	34.65	20230530	0.84	N	010060	5000	1070 억	4023214	N	N	300	N	N
115	20240102	110238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	104300	-1900	5	-1.79	2154576300	20556	26.34	105500	106500	104000	138000	74400	106200	104811.99	20.31	-1301	-3619	108666	107432	105466	104232	102266	108050	104850	1071	31800	5000	78580	100	1	19812715	20665	2.83	0.63	12	0.10	36910.00	165231.00	121500	20230627	-14.16	61029	20230103	70.90	106500	-2.07	20240102	104000	0.29	20240102	124000	-15.89	20230425	76200	36.88	20230530	0.84	N	010060	5000	1070 억	4023214	N	N	300	N	N
116	20240102	100234	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	105600	-600	5	-0.56	217943800	2065	2.65	105500	106100	105300	138000	74400	106200	105527.46	20.31	-1301	-366	108666	107432	105466	104232	102266	108050	104850	1071	31800	5000	78580	100	1	19812715	20922	2.86	0.64	12	0.01	36910.00	165231.00	121500	20230627	-13.09	61029	20230103	73.03	106100	-0.47	20240102	105300	0.28	20240102	124000	-14.84	20230425	76200	38.58	20230530	0.84	N	010060	5000	1070 억	4023214	N	N	300	N	N
117	20240102	090233	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	106200	0	3	0.00	0	0	0.00	0	0	0	138000	74400	106200	0.00	20.31	-1301	0	108666	107432	105466	104232	102266	108050	104850	1071	31800	5000	78580	100	1	19812715	21041	2.88	0.64	12	0.00	36910.00	165231.00	121500	20230627	-12.59	61029	20230103	74.02	0	0.00	0	0	0.00	0	124000	-14.35	20230425	76200	39.37	20230530	0.84	N	010060	5000	1070 억	4023214	N	N	300	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History